MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
11 May 2026 04:10 PM IST
| MAZDOCK 26-May-2026 (14d) 2680 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 2565.80 | 42 | -40 (-48.78%) | 0 | 860 | 131 | 725 | |||||||||
| 8 May | 2657.30 | 80.7 | -21.14999999999999 (-20.77%) | 37.11 | 1,691 | 198 | 616 | |||||||||
| 7 May | 2683.30 | 105.95 | 20.549999999999997 (24.06%) | 39.78 | 1,220 | 67 | 433 | |||||||||
| 6 May | 2644.50 | 84.2 | -1.8999999999999915 (-2.21%) | 38.77 | 652 | -5 | 361 | |||||||||
| 5 May | 2633.40 | 87.45 | 2.799999999999997 (3.31%) | 40.78 | 605 | -27 | 372 | |||||||||
| 4 May | 2611.60 | 82.5 | -77.9 (-48.57%) | 41.16 | 1,391 | 260 | 398 | |||||||||
| 30 Apr | 2733.20 | 153.75 | -29.94999999999999 (-16.30%) | 42.7 | 156 | 12 | 150 | |||||||||
| 29 Apr | 2769.70 | 184.25 | 46.30000000000001 (33.56%) | 41.79 | 269 | -20 | 139 | |||||||||
| 28 Apr | 2683.30 | 137 | -10.699999999999989 (-7.24%) | 42.32 | 308 | 10 | 159 | |||||||||
| 27 Apr | 2684.00 | 149 | 1.5500000000000114 (1.05%) | 45.28 | 247 | 37 | 150 | |||||||||
| 24 Apr | 2680.40 | 149.35 | -3.5500000000000114 (-2.32%) | 44.83 | 108 | 26 | 111 | |||||||||
| 23 Apr | 2693.80 | 150.5 | -16.69999999999999 (-9.99%) | 42.92 | 68 | -8 | 87 | |||||||||
| 22 Apr | 2703.90 | 166 | 21.19999999999999 (14.64%) | 44.11 | 130 | -18 | 98 | |||||||||
| 21 Apr | 2656.60 | 150.35 | 21.150000000000006 (16.37%) | 45.97 | 149 | 52 | 115 | |||||||||
| 20 Apr | 2621.20 | 128.4 | 6.75 (5.55%) | 45.42 | 48 | -5 | 64 | |||||||||
| 17 Apr | 2616.40 | 122.3 | 25.299999999999997 (26.08%) | 41.17 | 77 | 49 | 69 | |||||||||
| 16 Apr | 2564.60 | 97 | 7 (7.78%) | 40.97 | 19 | 9 | 20 | |||||||||
| 15 Apr | 2538.50 | 90 | 11.650000000000006 (14.87%) | 40.33 | 1 | 0 | 11 | |||||||||
| 13 Apr | 2494.90 | 85 | 10 (13.33%) | 43.09 | 8 | 0 | 11 | |||||||||
| 10 Apr | 2470.20 | 75 | -2.950000000000003 (-3.78%) | 41.66 | 2 | -1 | 11 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 2435.50 | 77.95 | 17.3 (28.52%) | 44 | 8 | 6 | 11 | |||||||||
| 12 Mar | 2443.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 2436.10 | 0 | 0 (0.00%) | 3.2 | 0 | 0 | 0 | |||||||||
| 10 Mar | 2482.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2387.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 2471.90 | 0 | 0 (0.00%) | 3.02 | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2680 expiring on 26MAY2026
Delta for 2680 CE is 0
Historical price for 2680 CE is as follows
On 11 May MAZDOCK was trading at 2565.80. The strike last trading price was 42, which was -40 lower than the previous day. The implied volatity was 0, the open interest changed by 131 which increased total open position to 725
On 8 May MAZDOCK was trading at 2657.30. The strike last trading price was 80.7, which was -21.14999999999999 lower than the previous day. The implied volatity was 37.11, the open interest changed by 198 which increased total open position to 616
On 7 May MAZDOCK was trading at 2683.30. The strike last trading price was 105.95, which was 20.549999999999997 higher than the previous day. The implied volatity was 39.78, the open interest changed by 67 which increased total open position to 433
On 6 May MAZDOCK was trading at 2644.50. The strike last trading price was 84.2, which was -1.8999999999999915 lower than the previous day. The implied volatity was 38.77, the open interest changed by -5 which decreased total open position to 361
On 5 May MAZDOCK was trading at 2633.40. The strike last trading price was 87.45, which was 2.799999999999997 higher than the previous day. The implied volatity was 40.78, the open interest changed by -27 which decreased total open position to 372
On 4 May MAZDOCK was trading at 2611.60. The strike last trading price was 82.5, which was -77.9 lower than the previous day. The implied volatity was 41.16, the open interest changed by 260 which increased total open position to 398
On 30 Apr MAZDOCK was trading at 2733.20. The strike last trading price was 153.75, which was -29.94999999999999 lower than the previous day. The implied volatity was 42.7, the open interest changed by 12 which increased total open position to 150
On 29 Apr MAZDOCK was trading at 2769.70. The strike last trading price was 184.25, which was 46.30000000000001 higher than the previous day. The implied volatity was 41.79, the open interest changed by -20 which decreased total open position to 139
On 28 Apr MAZDOCK was trading at 2683.30. The strike last trading price was 137, which was -10.699999999999989 lower than the previous day. The implied volatity was 42.32, the open interest changed by 10 which increased total open position to 159
On 27 Apr MAZDOCK was trading at 2684.00. The strike last trading price was 149, which was 1.5500000000000114 higher than the previous day. The implied volatity was 45.28, the open interest changed by 37 which increased total open position to 150
On 24 Apr MAZDOCK was trading at 2680.40. The strike last trading price was 149.35, which was -3.5500000000000114 lower than the previous day. The implied volatity was 44.83, the open interest changed by 26 which increased total open position to 111
On 23 Apr MAZDOCK was trading at 2693.80. The strike last trading price was 150.5, which was -16.69999999999999 lower than the previous day. The implied volatity was 42.92, the open interest changed by -8 which decreased total open position to 87
On 22 Apr MAZDOCK was trading at 2703.90. The strike last trading price was 166, which was 21.19999999999999 higher than the previous day. The implied volatity was 44.11, the open interest changed by -18 which decreased total open position to 98
On 21 Apr MAZDOCK was trading at 2656.60. The strike last trading price was 150.35, which was 21.150000000000006 higher than the previous day. The implied volatity was 45.97, the open interest changed by 52 which increased total open position to 115
On 20 Apr MAZDOCK was trading at 2621.20. The strike last trading price was 128.4, which was 6.75 higher than the previous day. The implied volatity was 45.42, the open interest changed by -5 which decreased total open position to 64
On 17 Apr MAZDOCK was trading at 2616.40. The strike last trading price was 122.3, which was 25.299999999999997 higher than the previous day. The implied volatity was 41.17, the open interest changed by 49 which increased total open position to 69
On 16 Apr MAZDOCK was trading at 2564.60. The strike last trading price was 97, which was 7 higher than the previous day. The implied volatity was 40.97, the open interest changed by 9 which increased total open position to 20
On 15 Apr MAZDOCK was trading at 2538.50. The strike last trading price was 90, which was 11.650000000000006 higher than the previous day. The implied volatity was 40.33, the open interest changed by 0 which decreased total open position to 11
On 13 Apr MAZDOCK was trading at 2494.90. The strike last trading price was 85, which was 10 higher than the previous day. The implied volatity was 43.09, the open interest changed by 0 which decreased total open position to 11
On 10 Apr MAZDOCK was trading at 2470.20. The strike last trading price was 75, which was -2.950000000000003 lower than the previous day. The implied volatity was 41.66, the open interest changed by -1 which decreased total open position to 11
On 9 Apr MAZDOCK was trading at 2435.50. The strike last trading price was 77.95, which was 17.3 higher than the previous day. The implied volatity was 44, the open interest changed by 6 which increased total open position to 11
On 12 Mar MAZDOCK was trading at 2443.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.2, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MAZDOCK was trading at 2482.10. 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 Mar MAZDOCK was trading at 2387.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar MAZDOCK was trading at 2471.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.02, the open interest changed by 0 which decreased total open position to 0
| MAZDOCK 26-May-2026 (14d) 2680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 2565.80 | 159.8 | 62.150000000000006 (63.65%) | 0 | 140 | -30 | 192 |
| 8 May | 2657.30 | 99.7 | 17.75 (21.66%) | 37.85 | 361 | 22 | 222 |
| 7 May | 2683.30 | 79.85 | -24.700000000000003 (-23.63%) | 35.58 | 164 | 37 | 199 |
| 6 May | 2644.50 | 102.65 | -16.299999999999997 (-13.70%) | 35.28 | 130 | 5 | 162 |
| 5 May | 2633.40 | 117.05 | -19.750000000000014 (-14.44%) | 38.5 | 107 | -4 | 156 |
| 4 May | 2611.60 | 142.8 | 47.10000000000001 (49.22%) | 41.36 | 566 | 17 | 160 |
| 30 Apr | 2733.20 | 93.3 | 4.5 (5.07%) | 42.62 | 322 | 30 | 173 |
| 29 Apr | 2769.70 | 86.3 | -35.150000000000006 (-28.94%) | 44.66 | 456 | -9 | 144 |
| 28 Apr | 2683.30 | 113.45 | -10.799999999999997 (-8.69%) | 42.31 | 338 | 25 | 153 |
| 27 Apr | 2684.00 | 124 | -6.849999999999994 (-5.24%) | 42.92 | 147 | 63 | 130 |
| 24 Apr | 2680.40 | 131.4 | 1.5999999999999943 (1.23%) | 43.74 | 68 | 34 | 66 |
| 23 Apr | 2693.80 | 129.2 | 6.049999999999983 (4.91%) | 43.58 | 47 | 22 | 32 |
| 22 Apr | 2703.90 | 122.65 | -49.599999999999994 (-28.80%) | 43.48 | 5 | 2 | 9 |
| 21 Apr | 2656.60 | 172 | 172 (-64.86%) | 44.26 | 0 | 0 | 7 |
| 20 Apr | 2621.20 | 172 | -317.5 (-64.86%) | 44.26 | 9 | 5 | 5 |
| 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 | 489.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 2443.30 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 2436.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 2482.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 2387.00 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 2471.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2680 expiring on 26MAY2026
Delta for 2680 PE is 0
Historical price for 2680 PE is as follows
On 11 May MAZDOCK was trading at 2565.80. The strike last trading price was 159.8, which was 62.150000000000006 higher than the previous day. The implied volatity was 0, the open interest changed by -30 which decreased total open position to 192
On 8 May MAZDOCK was trading at 2657.30. The strike last trading price was 99.7, which was 17.75 higher than the previous day. The implied volatity was 37.85, the open interest changed by 22 which increased total open position to 222
On 7 May MAZDOCK was trading at 2683.30. The strike last trading price was 79.85, which was -24.700000000000003 lower than the previous day. The implied volatity was 35.58, the open interest changed by 37 which increased total open position to 199
On 6 May MAZDOCK was trading at 2644.50. The strike last trading price was 102.65, which was -16.299999999999997 lower than the previous day. The implied volatity was 35.28, the open interest changed by 5 which increased total open position to 162
On 5 May MAZDOCK was trading at 2633.40. The strike last trading price was 117.05, which was -19.750000000000014 lower than the previous day. The implied volatity was 38.5, the open interest changed by -4 which decreased total open position to 156
On 4 May MAZDOCK was trading at 2611.60. The strike last trading price was 142.8, which was 47.10000000000001 higher than the previous day. The implied volatity was 41.36, the open interest changed by 17 which increased total open position to 160
On 30 Apr MAZDOCK was trading at 2733.20. The strike last trading price was 93.3, which was 4.5 higher than the previous day. The implied volatity was 42.62, the open interest changed by 30 which increased total open position to 173
On 29 Apr MAZDOCK was trading at 2769.70. The strike last trading price was 86.3, which was -35.150000000000006 lower than the previous day. The implied volatity was 44.66, the open interest changed by -9 which decreased total open position to 144
On 28 Apr MAZDOCK was trading at 2683.30. The strike last trading price was 113.45, which was -10.799999999999997 lower than the previous day. The implied volatity was 42.31, the open interest changed by 25 which increased total open position to 153
On 27 Apr MAZDOCK was trading at 2684.00. The strike last trading price was 124, which was -6.849999999999994 lower than the previous day. The implied volatity was 42.92, the open interest changed by 63 which increased total open position to 130
On 24 Apr MAZDOCK was trading at 2680.40. The strike last trading price was 131.4, which was 1.5999999999999943 higher than the previous day. The implied volatity was 43.74, the open interest changed by 34 which increased total open position to 66
On 23 Apr MAZDOCK was trading at 2693.80. The strike last trading price was 129.2, which was 6.049999999999983 higher than the previous day. The implied volatity was 43.58, the open interest changed by 22 which increased total open position to 32
On 22 Apr MAZDOCK was trading at 2703.90. The strike last trading price was 122.65, which was -49.599999999999994 lower than the previous day. The implied volatity was 43.48, the open interest changed by 2 which increased total open position to 9
On 21 Apr MAZDOCK was trading at 2656.60. The strike last trading price was 172, which was 172 higher than the previous day. The implied volatity was 44.26, the open interest changed by 0 which decreased total open position to 7
On 20 Apr MAZDOCK was trading at 2621.20. The strike last trading price was 172, which was -317.5 lower than the previous day. The implied volatity was 44.26, the open interest changed by 5 which increased total open position to 5
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 489.5, 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 12 Mar MAZDOCK was trading at 2443.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MAZDOCK was trading at 2436.10. 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 Mar MAZDOCK was trading at 2482.10. 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 Mar MAZDOCK was trading at 2387.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar MAZDOCK was trading at 2471.90. 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
