MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
29 Apr 2026 04:10 PM IST
| MAZDOCK 26-May-2026 (26d) 2720 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.03
Theta: -2.41
Gamma: 0.0012
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 2769.70 | 161.9 | 43.150000000000006 | 42.14 | 844 | 195 | 290 | |||||||||
|
|
||||||||||||||||
| 28 Apr | 2683.30 | 124.2 | -3.75 | 43.68 | 165 | -10 | 95 | |||||||||
| 27 Apr | 2684.00 | 130.9 | 6.700000000000003 | 45.54 | 179 | 38 | 106 | |||||||||
| 24 Apr | 2680.40 | 121.35 | -13.75 | 42.33 | 136 | 39 | 70 | |||||||||
| 23 Apr | 2693.80 | 135.65 | -14.650000000000006 | 44.2 | 49 | 20 | 29 | |||||||||
| 22 Apr | 2703.90 | 150.3 | 49.150000000000006 | 45.43 | 9 | 8 | 8 | |||||||||
| 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 | 0 | 0 | |||||||||
| 9 Apr | 2435.50 | 101.15 | 0 | 6.69 | 0 | 0 | 0 | |||||||||
| 12 Mar | 2443.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 2436.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2387.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 2471.90 | 0 | 0 | 2.71 | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2720 expiring on 26MAY2026
Delta for 2720 CE is 0.61
Historical price for 2720 CE is as follows
On 29 Apr MAZDOCK was trading at 2769.70. The strike last trading price was 161.9, which was 43.150000000000006 higher than the previous day. The implied volatity was 42.14, the open interest changed by 195 which increased total open position to 290
On 28 Apr MAZDOCK was trading at 2683.30. The strike last trading price was 124.2, which was -3.75 lower than the previous day. The implied volatity was 43.68, the open interest changed by -10 which decreased total open position to 95
On 27 Apr MAZDOCK was trading at 2684.00. The strike last trading price was 130.9, which was 6.700000000000003 higher than the previous day. The implied volatity was 45.54, the open interest changed by 38 which increased total open position to 106
On 24 Apr MAZDOCK was trading at 2680.40. The strike last trading price was 121.35, which was -13.75 lower than the previous day. The implied volatity was 42.33, the open interest changed by 39 which increased total open position to 70
On 23 Apr MAZDOCK was trading at 2693.80. The strike last trading price was 135.65, which was -14.650000000000006 lower than the previous day. The implied volatity was 44.2, the open interest changed by 20 which increased total open position to 29
On 22 Apr MAZDOCK was trading at 2703.90. The strike last trading price was 150.3, which was 49.150000000000006 higher than the previous day. The implied volatity was 45.43, the open interest changed by 8 which increased total open position to 8
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 101.15, which was 0 lower than the previous day. The implied volatity was 6.69, 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 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 2.71, the open interest changed by 0 which decreased total open position to 0
| MAZDOCK 26-May-2026 (26d) 2720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0.03
Theta: -2.12
Gamma: 0.00115
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 2769.70 | 101.9 | -39.849999999999994 | 44.25 | 893 | 162 | 308 |
| 28 Apr | 2683.30 | 137.35 | -4.900000000000006 | 43.12 | 131 | -4 | 146 |
| 27 Apr | 2684.00 | 134.75 | -28.150000000000006 | 41.42 | 130 | 71 | 152 |
| 24 Apr | 2680.40 | 162.9 | -357.05000000000007 | 45.9 | 90 | 81 | 81 |
| 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 | 0 | 0 |
| 9 Apr | 2435.50 | 519.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2443.30 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 2436.10 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 2387.00 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 2471.90 | 0 | 0 | - | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2720 expiring on 26MAY2026
Delta for 2720 PE is -0.4
Historical price for 2720 PE is as follows
On 29 Apr MAZDOCK was trading at 2769.70. The strike last trading price was 101.9, which was -39.849999999999994 lower than the previous day. The implied volatity was 44.25, the open interest changed by 162 which increased total open position to 308
On 28 Apr MAZDOCK was trading at 2683.30. The strike last trading price was 137.35, which was -4.900000000000006 lower than the previous day. The implied volatity was 43.12, the open interest changed by -4 which decreased total open position to 146
On 27 Apr MAZDOCK was trading at 2684.00. The strike last trading price was 134.75, which was -28.150000000000006 lower than the previous day. The implied volatity was 41.42, the open interest changed by 71 which increased total open position to 152
On 24 Apr MAZDOCK was trading at 2680.40. The strike last trading price was 162.9, which was -357.05000000000007 lower than the previous day. The implied volatity was 45.9, the open interest changed by 81 which increased total open position to 81
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 519.95, 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 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
