MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
13 May 2026 04:10 PM IST
| MAZDOCK 26-May-2026 (12d) 2620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 2518.50 | 42.25 | 16.25 (62.50%) | 0 | 323 | -36 | 206 | |||||||||
| 12 May | 2443.80 | 28.45 | -34.55 (-54.84%) | 42.71 | 456 | 57 | 243 | |||||||||
| 11 May | 2565.80 | 60.8 | -51.2 (-45.71%) | 39.37 | 635 | 10 | 186 | |||||||||
| 8 May | 2657.30 | 108.35 | -26.650000000000006 (-19.74%) | 37.22 | 147 | 16 | 176 | |||||||||
|
|
||||||||||||||||
| 7 May | 2683.30 | 137.95 | 23.39999999999999 (20.43%) | 38.36 | 293 | -45 | 163 | |||||||||
| 6 May | 2644.50 | 115.15 | 1 (0.88%) | 39.98 | 461 | -71 | 209 | |||||||||
| 5 May | 2633.40 | 115.6 | 5.3999999999999915 (4.90%) | 40.25 | 1,246 | -60 | 301 | |||||||||
| 4 May | 2611.60 | 108 | -74.94999999999999 (-40.97%) | 40.85 | 2,300 | 337 | 359 | |||||||||
| 30 Apr | 2733.20 | 182.95 | -27.05000000000001 (-12.88%) | 42.4 | 3 | 0 | 22 | |||||||||
| 29 Apr | 2769.70 | 210 | 22.599999999999994 (12.06%) | 42.94 | 14 | -1 | 22 | |||||||||
| 28 Apr | 2683.30 | 187.4 | -23.799999999999983 (-11.27%) | - | 0 | 0 | 23 | |||||||||
| 27 Apr | 2684.00 | 187.4 | -23.799999999999983 (-11.27%) | 49.75 | 0 | 0 | 23 | |||||||||
| 24 Apr | 2680.40 | 187.4 | 2.8499999999999943 (1.54%) | 49.75 | 1 | 0 | 22 | |||||||||
| 23 Apr | 2693.80 | 184.85 | -10.050000000000011 (-5.16%) | 43.07 | 10 | 1 | 22 | |||||||||
| 22 Apr | 2703.90 | 194.9 | 12.700000000000017 (6.97%) | 45.13 | 3 | 0 | 21 | |||||||||
| 21 Apr | 2656.60 | 182.2 | 23 (14.45%) | 46.24 | 12 | 3 | 21 | |||||||||
| 20 Apr | 2621.20 | 158.35 | 6.199999999999989 (4.07%) | 46.64 | 34 | 7 | 17 | |||||||||
| 17 Apr | 2616.40 | 153.85 | 117.8 (326.77%) | 42.69 | 30 | 10 | 10 | |||||||||
| 16 Apr | 2564.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 2538.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 2494.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 2470.20 | 0 | 0 (0.00%) | 3.09 | 0 | 0 | 0 | |||||||||
| 9 Apr | 2435.50 | 36.05 | 0 (0.00%) | 4.19 | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2620 expiring on 26MAY2026
Delta for 2620 CE is 0
Historical price for 2620 CE is as follows
On 13 May MAZDOCK was trading at 2518.50. The strike last trading price was 42.25, which was 16.25 higher than the previous day. The implied volatity was 0, the open interest changed by -36 which decreased total open position to 206
On 12 May MAZDOCK was trading at 2443.80. The strike last trading price was 28.45, which was -34.55 lower than the previous day. The implied volatity was 42.71, the open interest changed by 57 which increased total open position to 243
On 11 May MAZDOCK was trading at 2565.80. The strike last trading price was 60.8, which was -51.2 lower than the previous day. The implied volatity was 39.37, the open interest changed by 10 which increased total open position to 186
On 8 May MAZDOCK was trading at 2657.30. The strike last trading price was 108.35, which was -26.650000000000006 lower than the previous day. The implied volatity was 37.22, the open interest changed by 16 which increased total open position to 176
On 7 May MAZDOCK was trading at 2683.30. The strike last trading price was 137.95, which was 23.39999999999999 higher than the previous day. The implied volatity was 38.36, the open interest changed by -45 which decreased total open position to 163
On 6 May MAZDOCK was trading at 2644.50. The strike last trading price was 115.15, which was 1 higher than the previous day. The implied volatity was 39.98, the open interest changed by -71 which decreased total open position to 209
On 5 May MAZDOCK was trading at 2633.40. The strike last trading price was 115.6, which was 5.3999999999999915 higher than the previous day. The implied volatity was 40.25, the open interest changed by -60 which decreased total open position to 301
On 4 May MAZDOCK was trading at 2611.60. The strike last trading price was 108, which was -74.94999999999999 lower than the previous day. The implied volatity was 40.85, the open interest changed by 337 which increased total open position to 359
On 30 Apr MAZDOCK was trading at 2733.20. The strike last trading price was 182.95, which was -27.05000000000001 lower than the previous day. The implied volatity was 42.4, the open interest changed by 0 which decreased total open position to 22
On 29 Apr MAZDOCK was trading at 2769.70. The strike last trading price was 210, which was 22.599999999999994 higher than the previous day. The implied volatity was 42.94, the open interest changed by -1 which decreased total open position to 22
On 28 Apr MAZDOCK was trading at 2683.30. The strike last trading price was 187.4, which was -23.799999999999983 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 27 Apr MAZDOCK was trading at 2684.00. The strike last trading price was 187.4, which was -23.799999999999983 lower than the previous day. The implied volatity was 49.75, the open interest changed by 0 which decreased total open position to 23
On 24 Apr MAZDOCK was trading at 2680.40. The strike last trading price was 187.4, which was 2.8499999999999943 higher than the previous day. The implied volatity was 49.75, the open interest changed by 0 which decreased total open position to 22
On 23 Apr MAZDOCK was trading at 2693.80. The strike last trading price was 184.85, which was -10.050000000000011 lower than the previous day. The implied volatity was 43.07, the open interest changed by 1 which increased total open position to 22
On 22 Apr MAZDOCK was trading at 2703.90. The strike last trading price was 194.9, which was 12.700000000000017 higher than the previous day. The implied volatity was 45.13, the open interest changed by 0 which decreased total open position to 21
On 21 Apr MAZDOCK was trading at 2656.60. The strike last trading price was 182.2, which was 23 higher than the previous day. The implied volatity was 46.24, the open interest changed by 3 which increased total open position to 21
On 20 Apr MAZDOCK was trading at 2621.20. The strike last trading price was 158.35, which was 6.199999999999989 higher than the previous day. The implied volatity was 46.64, the open interest changed by 7 which increased total open position to 17
On 17 Apr MAZDOCK was trading at 2616.40. The strike last trading price was 153.85, which was 117.8 higher than the previous day. The implied volatity was 42.69, the open interest changed by 10 which increased total open position to 10
On 16 Apr MAZDOCK was trading at 2564.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr MAZDOCK was trading at 2538.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr MAZDOCK was trading at 2494.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr MAZDOCK was trading at 2470.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.09, the open interest changed by 0 which decreased total open position to 0
On 9 Apr MAZDOCK was trading at 2435.50. The strike last trading price was 36.05, which was 0 lower than the previous day. The implied volatity was 4.19, the open interest changed by 0 which decreased total open position to 0
| MAZDOCK 26-May-2026 (12d) 2620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 2518.50 | 125 | -65.65 (-34.43%) | 0 | 32 | -5 | 205 |
| 12 May | 2443.80 | 184.1 | 64.19999999999999 (53.54%) | 40.23 | 202 | -5 | 210 |
| 11 May | 2565.80 | 120 | 52.150000000000006 (76.86%) | 43.95 | 381 | 15 | 215 |
| 8 May | 2657.30 | 69.2 | 14.800000000000004 (27.21%) | 37.51 | 168 | 2 | 199 |
| 7 May | 2683.30 | 52.5 | -21.400000000000006 (-28.96%) | 35.42 | 245 | -21 | 206 |
| 6 May | 2644.50 | 73.6 | -13.850000000000009 (-15.84%) | 36.03 | 319 | -9 | 228 |
| 5 May | 2633.40 | 84.7 | -19.099999999999994 (-18.40%) | 38.46 | 404 | 21 | 234 |
| 4 May | 2611.60 | 107.55 | 41.5 (62.83%) | 41.57 | 1,407 | 201 | 210 |
| 30 Apr | 2733.20 | 66.05 | -495.84999999999997 (-88.25%) | 41.71 | 12 | 9 | 9 |
| 29 Apr | 2769.70 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 2683.30 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 2684.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 2680.40 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 2693.80 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 2703.90 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 2656.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 2621.20 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 2616.40 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 2564.60 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 2538.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 2494.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 2470.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 2435.50 | 561.9 | 0 (0.00%) | - | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2620 expiring on 26MAY2026
Delta for 2620 PE is 0
Historical price for 2620 PE is as follows
On 13 May MAZDOCK was trading at 2518.50. The strike last trading price was 125, which was -65.65 lower than the previous day. The implied volatity was 0, the open interest changed by -5 which decreased total open position to 205
On 12 May MAZDOCK was trading at 2443.80. The strike last trading price was 184.1, which was 64.19999999999999 higher than the previous day. The implied volatity was 40.23, the open interest changed by -5 which decreased total open position to 210
On 11 May MAZDOCK was trading at 2565.80. The strike last trading price was 120, which was 52.150000000000006 higher than the previous day. The implied volatity was 43.95, the open interest changed by 15 which increased total open position to 215
On 8 May MAZDOCK was trading at 2657.30. The strike last trading price was 69.2, which was 14.800000000000004 higher than the previous day. The implied volatity was 37.51, the open interest changed by 2 which increased total open position to 199
On 7 May MAZDOCK was trading at 2683.30. The strike last trading price was 52.5, which was -21.400000000000006 lower than the previous day. The implied volatity was 35.42, the open interest changed by -21 which decreased total open position to 206
On 6 May MAZDOCK was trading at 2644.50. The strike last trading price was 73.6, which was -13.850000000000009 lower than the previous day. The implied volatity was 36.03, the open interest changed by -9 which decreased total open position to 228
On 5 May MAZDOCK was trading at 2633.40. The strike last trading price was 84.7, which was -19.099999999999994 lower than the previous day. The implied volatity was 38.46, the open interest changed by 21 which increased total open position to 234
On 4 May MAZDOCK was trading at 2611.60. The strike last trading price was 107.55, which was 41.5 higher than the previous day. The implied volatity was 41.57, the open interest changed by 201 which increased total open position to 210
On 30 Apr MAZDOCK was trading at 2733.20. The strike last trading price was 66.05, which was -495.84999999999997 lower than the previous day. The implied volatity was 41.71, the open interest changed by 9 which increased total open position to 9
On 29 Apr MAZDOCK was trading at 2769.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr MAZDOCK was trading at 2683.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr MAZDOCK was trading at 2684.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr MAZDOCK was trading at 2680.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr MAZDOCK was trading at 2693.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr MAZDOCK was trading at 2703.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr MAZDOCK was trading at 2656.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr MAZDOCK was trading at 2621.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr MAZDOCK was trading at 2616.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr MAZDOCK was trading at 2564.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr MAZDOCK was trading at 2538.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr MAZDOCK was trading at 2494.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr MAZDOCK was trading at 2470.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr MAZDOCK was trading at 2435.50. The strike last trading price was 561.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
