MAZDOCK

Mazagon Dock Shipbuil Ltd

2496.3 +12.60 (0.51%)

L: 2405.2 H: 2498.5

Back to Option Chain

Historical option data for MAZDOCK
09 Dec 2025 12:08 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MAZDOCK 30-DEC-2025 2650 CE
Delta: 0.26 Vega: 1.93 Theta: -1.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2494.90	28.9 ₹ 5,057.5	-0.35 -61.25	32.56	1,660 2,90,500	150 26,250	1,509 2,64,075
8 Dec	2483.70	30.1 ₹ 5,267.5	-41.2 -7210.00	34.00	2,980 5,21,500	150 26,250	1,358 2,37,650
5 Dec	2616.30	68.5 ₹ 11,987.5	-16.3 -2852.50	27.82	2,874 5,02,950	369 64,575	1,206 2,11,050
4 Dec	2641.20	90.65 ₹ 15,863.75	22.85 3998.75	26.99	3,147 5,50,725	188 32,900	835 1,46,125
3 Dec	2617.20	67.15 ₹ 11,751.25	-24.25 -4243.75	25.80	1,022 1,78,850	299 52,325	643 1,12,525
2 Dec	2651.20	90.5 ₹ 15,837.5	-15.8 -2765.00	26.67	350 61,250	100 17,500	343 60,025
1 Dec	2672.20	105.5 ₹ 18,462.5	-7.85 -1373.75	28.23	283 49,525	91 15,925	243 42,525
28 Nov	2679.60	112.35 ₹ 19,661.25	-2.55 -446.25	26.94	92 16,100	6 1,050	154 26,950
27 Nov	2677.40	114.7 ₹ 20,072.5	-11.15 -1951.25	28.11	146 25,550	50 8,750	142 24,850
26 Nov	2696.50	125 ₹ 21,875	20.05 3508.75	26.49	334 58,450	-48 -8,400	91 15,925
25 Nov	2643.00	101.75 ₹ 17,806.25	-33.25 -5818.75	27.18	236 41,300	123 21,525	135 23,625
24 Nov	2686.10	135 ₹ 23,625	-53.6 -9380.00	29.95	5 875	4 700	11 1,925
21 Nov	2745.20	188.6 ₹ 33,005	-69.4 -12145.00	34.05	6 1,050	-1 -175	7 1,225
20 Nov	2829.50	258 ₹ 45,150	42 7350.00	35.37	1 175	0 0	8 1,400
19 Nov	2783.40	216 ₹ 37,800	-39.25 -6868.75	33.17	12 2,100	5 875	7 1,225
18 Nov	2799.30	255.25 ₹ 44,668.75	-93.25 -16318.75	40.61	2 350	0 0	0 0

17 Nov	2800.50	348.5 ₹ 60,987.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2782.10	348.5 ₹ 60,987.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2736.00	348.5 ₹ 60,987.5	0 0.00	-	0 0	0 0	0 0
11 Nov	2752.50	348.5 ₹ 60,987.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2705.60	348.5 ₹ 60,987.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2670.30	348.5 ₹ 60,987.5	0 0.00	-	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2650 expiring on 30DEC2025

Delta for 2650 CE is 0.26

Historical price for 2650 CE is as follows

On 9 Dec MAZDOCK was trading at 2494.90. The strike last trading price was 28.9, which was -0.35 lower than the previous day. The implied volatity was 32.56, the open interest changed by 150 which increased total open position to 1509

On 8 Dec MAZDOCK was trading at 2483.70. The strike last trading price was 30.1, which was -41.2 lower than the previous day. The implied volatity was 34.00, the open interest changed by 150 which increased total open position to 1358

On 5 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 68.5, which was -16.3 lower than the previous day. The implied volatity was 27.82, the open interest changed by 369 which increased total open position to 1206

On 4 Dec MAZDOCK was trading at 2641.20. The strike last trading price was 90.65, which was 22.85 higher than the previous day. The implied volatity was 26.99, the open interest changed by 188 which increased total open position to 835

On 3 Dec MAZDOCK was trading at 2617.20. The strike last trading price was 67.15, which was -24.25 lower than the previous day. The implied volatity was 25.80, the open interest changed by 299 which increased total open position to 643

On 2 Dec MAZDOCK was trading at 2651.20. The strike last trading price was 90.5, which was -15.8 lower than the previous day. The implied volatity was 26.67, the open interest changed by 100 which increased total open position to 343

On 1 Dec MAZDOCK was trading at 2672.20. The strike last trading price was 105.5, which was -7.85 lower than the previous day. The implied volatity was 28.23, the open interest changed by 91 which increased total open position to 243

On 28 Nov MAZDOCK was trading at 2679.60. The strike last trading price was 112.35, which was -2.55 lower than the previous day. The implied volatity was 26.94, the open interest changed by 6 which increased total open position to 154

On 27 Nov MAZDOCK was trading at 2677.40. The strike last trading price was 114.7, which was -11.15 lower than the previous day. The implied volatity was 28.11, the open interest changed by 50 which increased total open position to 142

On 26 Nov MAZDOCK was trading at 2696.50. The strike last trading price was 125, which was 20.05 higher than the previous day. The implied volatity was 26.49, the open interest changed by -48 which decreased total open position to 91

On 25 Nov MAZDOCK was trading at 2643.00. The strike last trading price was 101.75, which was -33.25 lower than the previous day. The implied volatity was 27.18, the open interest changed by 123 which increased total open position to 135

On 24 Nov MAZDOCK was trading at 2686.10. The strike last trading price was 135, which was -53.6 lower than the previous day. The implied volatity was 29.95, the open interest changed by 4 which increased total open position to 11

On 21 Nov MAZDOCK was trading at 2745.20. The strike last trading price was 188.6, which was -69.4 lower than the previous day. The implied volatity was 34.05, the open interest changed by -1 which decreased total open position to 7

On 20 Nov MAZDOCK was trading at 2829.50. The strike last trading price was 258, which was 42 higher than the previous day. The implied volatity was 35.37, the open interest changed by 0 which decreased total open position to 8

On 19 Nov MAZDOCK was trading at 2783.40. The strike last trading price was 216, which was -39.25 lower than the previous day. The implied volatity was 33.17, the open interest changed by 5 which increased total open position to 7

On 18 Nov MAZDOCK was trading at 2799.30. The strike last trading price was 255.25, which was -93.25 lower than the previous day. The implied volatity was 40.61, the open interest changed by 0 which decreased total open position to 0

On 17 Nov MAZDOCK was trading at 2800.50. The strike last trading price was 348.5, 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 14 Nov MAZDOCK was trading at 2782.10. The strike last trading price was 348.5, 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 Nov MAZDOCK was trading at 2736.00. The strike last trading price was 348.5, 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 11 Nov MAZDOCK was trading at 2752.50. The strike last trading price was 348.5, 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 Nov MAZDOCK was trading at 2705.60. The strike last trading price was 348.5, 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 7 Nov MAZDOCK was trading at 2670.30. The strike last trading price was 348.5, 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

MAZDOCK 30DEC2025 2650 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2494.90	170 ₹ 29,750	-14.55 -2546.25	-	36 6,300	-8 -1,400	296 51,800
8 Dec	2483.70	188.05 ₹ 32,908.75	95.2 16660.00	37.45	560 98,000	-97 -16,975	308 53,900
5 Dec	2616.30	93 ₹ 16,275	14.65 2563.75	30.96	530 92,750	8 1,400	408 71,400
4 Dec	2641.20	72.2 ₹ 12,635	-14.15 -2476.25	30.39	304 53,200	77 13,475	399 69,825
3 Dec	2617.20	87.2 ₹ 15,260	12.6 2205.00	28.30	248 43,400	14 2,450	324 56,700
2 Dec	2651.20	74.45 ₹ 13,028.75	9.15 1601.25	29.47	214 37,450	81 14,175	309 54,075
1 Dec	2672.20	66.05 ₹ 11,558.75	1.75 306.25	28.37	179 31,325	48 8,400	230 40,250
28 Nov	2679.60	64 ₹ 11,200	-2.25 -393.75	27.82	100 17,500	30 5,250	183 32,025
27 Nov	2677.40	65.9 ₹ 11,532.5	6 1050.00	27.49	154 26,950	41 7,175	153 26,775
26 Nov	2696.50	59.9 ₹ 10,482.5	-33.65 -5888.75	27.94	186 32,550	66 11,550	113 19,775
25 Nov	2643.00	95.2 ₹ 16,660	-95.1 -16642.50	32.97	50 8,750	1 175	1 175
24 Nov	2686.10	190.3 ₹ 33,302.5	0 0.00	2.15	0 0	0 0	0 0
21 Nov	2745.20	190.3 ₹ 33,302.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2829.50	190.3 ₹ 33,302.5	0 0.00	5.89	0 0	0 0	0 0
19 Nov	2783.40	190.3 ₹ 33,302.5	0 0.00	4.55	0 0	0 0	0 0
18 Nov	2799.30	190.3 ₹ 33,302.5	0 0.00	5.02	0 0	0 0	0 0
17 Nov	2800.50	190.3 ₹ 33,302.5	0 0.00	5.08	0 0	0 0	0 0
14 Nov	2782.10	190.3 ₹ 33,302.5	0 0.00	4.54	0 0	0 0	0 0
13 Nov	2736.00	190.3 ₹ 33,302.5	0 0.00	3.30	0 0	0 0	0 0
11 Nov	2752.50	190.3 ₹ 33,302.5	0 0.00	3.68	0 0	0 0	0 0
10 Nov	2705.60	190.3 ₹ 33,302.5	0 0.00	2.44	0 0	0 0	0 0
7 Nov	2670.30	190.3 ₹ 33,302.5	0 0.00	1.65	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2650 expiring on 30DEC2025

Delta for 2650 PE is -

Historical price for 2650 PE is as follows

On 9 Dec MAZDOCK was trading at 2494.90. The strike last trading price was 170, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 296

On 8 Dec MAZDOCK was trading at 2483.70. The strike last trading price was 188.05, which was 95.2 higher than the previous day. The implied volatity was 37.45, the open interest changed by -97 which decreased total open position to 308

On 5 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 93, which was 14.65 higher than the previous day. The implied volatity was 30.96, the open interest changed by 8 which increased total open position to 408

On 4 Dec MAZDOCK was trading at 2641.20. The strike last trading price was 72.2, which was -14.15 lower than the previous day. The implied volatity was 30.39, the open interest changed by 77 which increased total open position to 399

On 3 Dec MAZDOCK was trading at 2617.20. The strike last trading price was 87.2, which was 12.6 higher than the previous day. The implied volatity was 28.30, the open interest changed by 14 which increased total open position to 324

On 2 Dec MAZDOCK was trading at 2651.20. The strike last trading price was 74.45, which was 9.15 higher than the previous day. The implied volatity was 29.47, the open interest changed by 81 which increased total open position to 309

On 1 Dec MAZDOCK was trading at 2672.20. The strike last trading price was 66.05, which was 1.75 higher than the previous day. The implied volatity was 28.37, the open interest changed by 48 which increased total open position to 230

On 28 Nov MAZDOCK was trading at 2679.60. The strike last trading price was 64, which was -2.25 lower than the previous day. The implied volatity was 27.82, the open interest changed by 30 which increased total open position to 183

On 27 Nov MAZDOCK was trading at 2677.40. The strike last trading price was 65.9, which was 6 higher than the previous day. The implied volatity was 27.49, the open interest changed by 41 which increased total open position to 153

On 26 Nov MAZDOCK was trading at 2696.50. The strike last trading price was 59.9, which was -33.65 lower than the previous day. The implied volatity was 27.94, the open interest changed by 66 which increased total open position to 113

On 25 Nov MAZDOCK was trading at 2643.00. The strike last trading price was 95.2, which was -95.1 lower than the previous day. The implied volatity was 32.97, the open interest changed by 1 which increased total open position to 1

On 24 Nov MAZDOCK was trading at 2686.10. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0

On 21 Nov MAZDOCK was trading at 2745.20. The strike last trading price was 190.3, 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 Nov MAZDOCK was trading at 2829.50. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was 5.89, the open interest changed by 0 which decreased total open position to 0

On 19 Nov MAZDOCK was trading at 2783.40. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0

On 18 Nov MAZDOCK was trading at 2799.30. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was 5.02, the open interest changed by 0 which decreased total open position to 0

On 17 Nov MAZDOCK was trading at 2800.50. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was 5.08, the open interest changed by 0 which decreased total open position to 0

On 14 Nov MAZDOCK was trading at 2782.10. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was 4.54, the open interest changed by 0 which decreased total open position to 0

On 13 Nov MAZDOCK was trading at 2736.00. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was 3.30, the open interest changed by 0 which decreased total open position to 0

On 11 Nov MAZDOCK was trading at 2752.50. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was 3.68, the open interest changed by 0 which decreased total open position to 0

On 10 Nov MAZDOCK was trading at 2705.60. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was 2.44, the open interest changed by 0 which decreased total open position to 0

On 7 Nov MAZDOCK was trading at 2670.30. The strike last trading price was 190.3, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0

Related Pages for MAZDOCK

MAZDOCK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD