MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
29 Apr 2026 10:09 AM IST
| MAZDOCK 26-May-2026 (27d) 2700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0.03
Theta: -2.56
Gamma: 0.00108
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 2780.60 | 188.5 | 58.80000000000001 | 45.82 | 1,965 | -109 | 985 | |||||||||
| 28 Apr | 2683.30 | 130 | -8.400000000000006 | 42.79 | 1,710 | 129 | 1,088 | |||||||||
| 27 Apr | 2684.00 | 141.35 | 3.6999999999999886 | 45.32 | 1,068 | 92 | 983 | |||||||||
| 24 Apr | 2680.40 | 135 | -9.599999999999994 | 44.27 | 1,301 | 307 | 883 | |||||||||
| 23 Apr | 2693.80 | 142.6 | -14.650000000000006 | 43.48 | 897 | 126 | 571 | |||||||||
| 22 Apr | 2703.90 | 158.55 | 19.600000000000023 | 45.01 | 571 | 20 | 408 | |||||||||
| 21 Apr | 2656.60 | 138.8 | 16.200000000000017 | 45.52 | 769 | 102 | 390 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 2621.20 | 125 | 9 | 46.9 | 632 | 115 | 255 | |||||||||
| 17 Apr | 2616.40 | 118.3 | 33.75 | 42.61 | 264 | 81 | 140 | |||||||||
| 16 Apr | 2564.60 | 88 | 3.5999999999999943 | 39.89 | 48 | 14 | 59 | |||||||||
| 15 Apr | 2538.50 | 84.6 | 7.099999999999994 | 41.2 | 51 | 16 | 40 | |||||||||
| 13 Apr | 2494.90 | 78.55 | -0.20000000000000284 | 42.94 | 25 | 8 | 17 | |||||||||
| 10 Apr | 2470.20 | 78.75 | 4.75 | 44.86 | 17 | 8 | 9 | |||||||||
| 9 Apr | 2435.50 | 74 | 46.4 | 44.45 | 1 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2700 expiring on 26MAY2026
Delta for 2700 CE is 0.63
Historical price for 2700 CE is as follows
On 29 Apr MAZDOCK was trading at 2780.60. The strike last trading price was 188.5, which was 58.80000000000001 higher than the previous day. The implied volatity was 45.82, the open interest changed by -109 which decreased total open position to 985
On 28 Apr MAZDOCK was trading at 2683.30. The strike last trading price was 130, which was -8.400000000000006 lower than the previous day. The implied volatity was 42.79, the open interest changed by 129 which increased total open position to 1088
On 27 Apr MAZDOCK was trading at 2684.00. The strike last trading price was 141.35, which was 3.6999999999999886 higher than the previous day. The implied volatity was 45.32, the open interest changed by 92 which increased total open position to 983
On 24 Apr MAZDOCK was trading at 2680.40. The strike last trading price was 135, which was -9.599999999999994 lower than the previous day. The implied volatity was 44.27, the open interest changed by 307 which increased total open position to 883
On 23 Apr MAZDOCK was trading at 2693.80. The strike last trading price was 142.6, which was -14.650000000000006 lower than the previous day. The implied volatity was 43.48, the open interest changed by 126 which increased total open position to 571
On 22 Apr MAZDOCK was trading at 2703.90. The strike last trading price was 158.55, which was 19.600000000000023 higher than the previous day. The implied volatity was 45.01, the open interest changed by 20 which increased total open position to 408
On 21 Apr MAZDOCK was trading at 2656.60. The strike last trading price was 138.8, which was 16.200000000000017 higher than the previous day. The implied volatity was 45.52, the open interest changed by 102 which increased total open position to 390
On 20 Apr MAZDOCK was trading at 2621.20. The strike last trading price was 125, which was 9 higher than the previous day. The implied volatity was 46.9, the open interest changed by 115 which increased total open position to 255
On 17 Apr MAZDOCK was trading at 2616.40. The strike last trading price was 118.3, which was 33.75 higher than the previous day. The implied volatity was 42.61, the open interest changed by 81 which increased total open position to 140
On 16 Apr MAZDOCK was trading at 2564.60. The strike last trading price was 88, which was 3.5999999999999943 higher than the previous day. The implied volatity was 39.89, the open interest changed by 14 which increased total open position to 59
On 15 Apr MAZDOCK was trading at 2538.50. The strike last trading price was 84.6, which was 7.099999999999994 higher than the previous day. The implied volatity was 41.2, the open interest changed by 16 which increased total open position to 40
On 13 Apr MAZDOCK was trading at 2494.90. The strike last trading price was 78.55, which was -0.20000000000000284 lower than the previous day. The implied volatity was 42.94, the open interest changed by 8 which increased total open position to 17
On 10 Apr MAZDOCK was trading at 2470.20. The strike last trading price was 78.75, which was 4.75 higher than the previous day. The implied volatity was 44.86, the open interest changed by 8 which increased total open position to 9
On 9 Apr MAZDOCK was trading at 2435.50. The strike last trading price was 74, which was 46.4 higher than the previous day. The implied volatity was 44.45, the open interest changed by 0 which decreased total open position to 0
| MAZDOCK 26-May-2026 (27d) 2700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0.03
Theta: -2.08
Gamma: 0.0011
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 2780.60 | 91 | -37.400000000000006 | 44.57 | 994 | 136 | 527 |
| 28 Apr | 2683.30 | 122.85 | -10.25 | 41.81 | 721 | 89 | 394 |
| 27 Apr | 2684.00 | 132.25 | -9.150000000000006 | 44.09 | 192 | 5 | 305 |
| 24 Apr | 2680.40 | 141.4 | 1.5999999999999943 | 43.95 | 235 | 95 | 300 |
| 23 Apr | 2693.80 | 141.1 | 5.549999999999983 | 44.11 | 163 | 83 | 205 |
| 22 Apr | 2703.90 | 132 | -30 | 43 | 97 | 51 | 122 |
| 21 Apr | 2656.60 | 160.3 | -24.5 | 44.5 | 99 | 46 | 69 |
| 20 Apr | 2621.20 | 183 | -2 | 43.93 | 28 | 15 | 20 |
| 17 Apr | 2616.40 | 185 | -45 | 39.1 | 4 | 2 | 3 |
| 16 Apr | 2564.60 | 230 | 230 | 42.48 | 0 | 0 | 1 |
| 15 Apr | 2538.50 | 230 | -402.54999999999995 | 42.48 | 1 | 0 | 0 |
| 13 Apr | 2494.90 | 0 | 0 | 37.03 | 0 | 0 | 0 |
| 10 Apr | 2470.20 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 2435.50 | 632.55 | 0 | - | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2700 expiring on 26MAY2026
Delta for 2700 PE is -0.36
Historical price for 2700 PE is as follows
On 29 Apr MAZDOCK was trading at 2780.60. The strike last trading price was 91, which was -37.400000000000006 lower than the previous day. The implied volatity was 44.57, the open interest changed by 136 which increased total open position to 527
On 28 Apr MAZDOCK was trading at 2683.30. The strike last trading price was 122.85, which was -10.25 lower than the previous day. The implied volatity was 41.81, the open interest changed by 89 which increased total open position to 394
On 27 Apr MAZDOCK was trading at 2684.00. The strike last trading price was 132.25, which was -9.150000000000006 lower than the previous day. The implied volatity was 44.09, the open interest changed by 5 which increased total open position to 305
On 24 Apr MAZDOCK was trading at 2680.40. The strike last trading price was 141.4, which was 1.5999999999999943 higher than the previous day. The implied volatity was 43.95, the open interest changed by 95 which increased total open position to 300
On 23 Apr MAZDOCK was trading at 2693.80. The strike last trading price was 141.1, which was 5.549999999999983 higher than the previous day. The implied volatity was 44.11, the open interest changed by 83 which increased total open position to 205
On 22 Apr MAZDOCK was trading at 2703.90. The strike last trading price was 132, which was -30 lower than the previous day. The implied volatity was 43, the open interest changed by 51 which increased total open position to 122
On 21 Apr MAZDOCK was trading at 2656.60. The strike last trading price was 160.3, which was -24.5 lower than the previous day. The implied volatity was 44.5, the open interest changed by 46 which increased total open position to 69
On 20 Apr MAZDOCK was trading at 2621.20. The strike last trading price was 183, which was -2 lower than the previous day. The implied volatity was 43.93, the open interest changed by 15 which increased total open position to 20
On 17 Apr MAZDOCK was trading at 2616.40. The strike last trading price was 185, which was -45 lower than the previous day. The implied volatity was 39.1, the open interest changed by 2 which increased total open position to 3
On 16 Apr MAZDOCK was trading at 2564.60. The strike last trading price was 230, which was 230 higher than the previous day. The implied volatity was 42.48, the open interest changed by 0 which decreased total open position to 1
On 15 Apr MAZDOCK was trading at 2538.50. The strike last trading price was 230, which was -402.54999999999995 lower than the previous day. The implied volatity was 42.48, 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 37.03, 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 632.55, 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
