MAZDOCK

Mazagon Dock Shipbuil Ltd

2458.7 -8.80 (-0.36%)

L: 2434 H: 2490

Back to Option Chain

Historical option data for MAZDOCK
12 Dec 2025 04:13 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 2850 CE
Delta: 0.05 Vega: 0.58 Theta: -0.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2458.70	4.4 ₹ 770	-0.9 -157.50	38.43	125 21,875	-41 -7,175	470 82,250
11 Dec	2467.50	5.2 ₹ 910	-0.45 -78.75	38.25	111 19,425	-17 -2,975	511 89,425
10 Dec	2439.10	5.25 ₹ 918.75	-3.45 -603.75	39.38	185 32,375	-32 -5,600	525 91,875
9 Dec	2489.10	8.8 ₹ 1,540	-0.4 -70.00	37.58	344 60,200	97 16,975	559 97,825
8 Dec	2483.70	9.1 ₹ 1,592.5	-10.85 -1898.75	38.30	756 1,32,300	-102 -17,850	465 81,375
5 Dec	2616.30	18.35 ₹ 3,211.25	-6.3 -1102.50	30.40	706 1,23,550	34 5,950	566 99,050
4 Dec	2641.20	26.8 ₹ 4,690	10.05 1758.75	29.65	789 1,38,075	94 16,450	532 93,100
3 Dec	2617.20	16.8 ₹ 2,940	-7.1 -1242.50	28.11	245 42,875	-14 -2,450	442 77,350
2 Dec	2651.20	23.9 ₹ 4,182.5	-7.8 -1365.00	27.66	263 46,025	28 4,900	457 79,975
1 Dec	2672.20	31.35 ₹ 5,486.25	-3.35 -586.25	28.84	243 42,525	42 7,350	429 75,075
28 Nov	2679.60	34.1 ₹ 5,967.5	-1.35 -236.25	27.40	437 76,475	2 350	386 67,550
27 Nov	2677.40	35.5 ₹ 6,212.5	-6.1 -1067.50	27.93	295 51,625	34 5,950	380 66,500
26 Nov	2696.50	40.9 ₹ 7,157.5	6 1050.00	27.13	513 89,775	8 1,400	347 60,725
25 Nov	2643.00	34.15 ₹ 5,976.25	-15.4 -2695.00	28.73	621 1,08,675	125 21,875	342 59,850
24 Nov	2686.10	48.7 ₹ 8,522.5	-26.9 -4707.50	29.55	214 37,450	45 7,875	218 38,150
21 Nov	2745.20	75 ₹ 13,125	-45.05 -7883.75	30.09	346 60,550	80 14,000	173 30,275
20 Nov	2829.50	121.9 ₹ 21,332.5	-130.15 -22776.25	31.04	140 24,500	89 15,575	89 15,575
19 Nov	2783.40	252.05 ₹ 44,108.75	0 0.00	1.18	0 0	0 0	0 0
18 Nov	2799.30	252.05 ₹ 44,108.75	0 0.00	0.56	0 0	0 0	0 0
17 Nov	2800.50	252.05 ₹ 44,108.75	0 0.00	0.45	0 0	0 0	0 0
14 Nov	2782.10	252.05 ₹ 44,108.75	0 0.00	0.85	0 0	0 0	0 0
13 Nov	2736.00	252.05 ₹ 44,108.75	0 0.00	2.04	0 0	0 0	0 0
12 Nov	2757.70	252.05 ₹ 44,108.75	0 0.00	1.66	0 0	0 0	0 0
11 Nov	2752.50	252.05 ₹ 44,108.75	0 0.00	1.64	0 0	0 0	0 0
10 Nov	2705.60	252.05 ₹ 44,108.75	0 0.00	2.74	0 0	0 0	0 0
7 Nov	2670.30	252.05 ₹ 44,108.75	0 0.00	3.48	0 0	0 0	0 0
6 Nov	2630.50	252.05 ₹ 44,108.75	0 0.00	4.47	0 0	0 0	0 0

4 Nov	2683.00	252.05 ₹ 44,108.75	0 0.00	3.05	0 0	0 0	0 0
3 Nov	2748.60	252.05 ₹ 44,108.75	0 0.00	1.35	0 0	0 0	0 0
31 Oct	2729.00	252.05 ₹ 44,108.75	0 0.00	-	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2850 expiring on 30DEC2025

Delta for 2850 CE is 0.05

Historical price for 2850 CE is as follows

On 12 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 4.4, which was -0.9 lower than the previous day. The implied volatity was 38.43, the open interest changed by -41 which decreased total open position to 470

On 11 Dec MAZDOCK was trading at 2467.50. The strike last trading price was 5.2, which was -0.45 lower than the previous day. The implied volatity was 38.25, the open interest changed by -17 which decreased total open position to 511

On 10 Dec MAZDOCK was trading at 2439.10. The strike last trading price was 5.25, which was -3.45 lower than the previous day. The implied volatity was 39.38, the open interest changed by -32 which decreased total open position to 525

On 9 Dec MAZDOCK was trading at 2489.10. The strike last trading price was 8.8, which was -0.4 lower than the previous day. The implied volatity was 37.58, the open interest changed by 97 which increased total open position to 559

On 8 Dec MAZDOCK was trading at 2483.70. The strike last trading price was 9.1, which was -10.85 lower than the previous day. The implied volatity was 38.30, the open interest changed by -102 which decreased total open position to 465

On 5 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 18.35, which was -6.3 lower than the previous day. The implied volatity was 30.40, the open interest changed by 34 which increased total open position to 566

On 4 Dec MAZDOCK was trading at 2641.20. The strike last trading price was 26.8, which was 10.05 higher than the previous day. The implied volatity was 29.65, the open interest changed by 94 which increased total open position to 532

On 3 Dec MAZDOCK was trading at 2617.20. The strike last trading price was 16.8, which was -7.1 lower than the previous day. The implied volatity was 28.11, the open interest changed by -14 which decreased total open position to 442

On 2 Dec MAZDOCK was trading at 2651.20. The strike last trading price was 23.9, which was -7.8 lower than the previous day. The implied volatity was 27.66, the open interest changed by 28 which increased total open position to 457

On 1 Dec MAZDOCK was trading at 2672.20. The strike last trading price was 31.35, which was -3.35 lower than the previous day. The implied volatity was 28.84, the open interest changed by 42 which increased total open position to 429

On 28 Nov MAZDOCK was trading at 2679.60. The strike last trading price was 34.1, which was -1.35 lower than the previous day. The implied volatity was 27.40, the open interest changed by 2 which increased total open position to 386

On 27 Nov MAZDOCK was trading at 2677.40. The strike last trading price was 35.5, which was -6.1 lower than the previous day. The implied volatity was 27.93, the open interest changed by 34 which increased total open position to 380

On 26 Nov MAZDOCK was trading at 2696.50. The strike last trading price was 40.9, which was 6 higher than the previous day. The implied volatity was 27.13, the open interest changed by 8 which increased total open position to 347

On 25 Nov MAZDOCK was trading at 2643.00. The strike last trading price was 34.15, which was -15.4 lower than the previous day. The implied volatity was 28.73, the open interest changed by 125 which increased total open position to 342

On 24 Nov MAZDOCK was trading at 2686.10. The strike last trading price was 48.7, which was -26.9 lower than the previous day. The implied volatity was 29.55, the open interest changed by 45 which increased total open position to 218

On 21 Nov MAZDOCK was trading at 2745.20. The strike last trading price was 75, which was -45.05 lower than the previous day. The implied volatity was 30.09, the open interest changed by 80 which increased total open position to 173

On 20 Nov MAZDOCK was trading at 2829.50. The strike last trading price was 121.9, which was -130.15 lower than the previous day. The implied volatity was 31.04, the open interest changed by 89 which increased total open position to 89

On 19 Nov MAZDOCK was trading at 2783.40. The strike last trading price was 252.05, which was 0 lower than the previous day. The implied volatity was 1.18, 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 252.05, which was 0 lower than the previous day. The implied volatity was 0.56, 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 252.05, which was 0 lower than the previous day. The implied volatity was 0.45, 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 252.05, which was 0 lower than the previous day. The implied volatity was 0.85, 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 252.05, which was 0 lower than the previous day. The implied volatity was 2.04, the open interest changed by 0 which decreased total open position to 0

On 12 Nov MAZDOCK was trading at 2757.70. The strike last trading price was 252.05, which was 0 lower than the previous day. The implied volatity was 1.66, 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 252.05, which was 0 lower than the previous day. The implied volatity was 1.64, 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 252.05, which was 0 lower than the previous day. The implied volatity was 2.74, 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 252.05, which was 0 lower than the previous day. The implied volatity was 3.48, the open interest changed by 0 which decreased total open position to 0

On 6 Nov MAZDOCK was trading at 2630.50. The strike last trading price was 252.05, which was 0 lower than the previous day. The implied volatity was 4.47, the open interest changed by 0 which decreased total open position to 0

On 4 Nov MAZDOCK was trading at 2683.00. The strike last trading price was 252.05, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0

On 3 Nov MAZDOCK was trading at 2748.60. The strike last trading price was 252.05, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0

On 31 Oct MAZDOCK was trading at 2729.00. The strike last trading price was 252.05, 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 2850 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2458.70	350.1 ₹ 61,267.5	-9.7 -1697.50	-	0 0	0 0	83 14,525
11 Dec	2467.50	350.1 ₹ 61,267.5	-9.7 -1697.50	-	0 0	0 0	83 14,525
10 Dec	2439.10	350.1 ₹ 61,267.5	-9.7 -1697.50	-	0 0	0 0	83 14,525
9 Dec	2489.10	350.1 ₹ 61,267.5	-9.7 -1697.50	42.73	10 1,750	1 175	85 14,875
8 Dec	2483.70	362.65 ₹ 63,463.75	119.8 20965.00	41.79	26 4,550	-3 -525	85 14,875
5 Dec	2616.30	242.85 ₹ 42,498.75	57.85 10123.75	-	0 0	0 0	0 0
4 Dec	2641.20	242.85 ₹ 42,498.75	57.85 10123.75	-	0 0	-4 -700	0 0
3 Dec	2617.20	242.85 ₹ 42,498.75	57.85 10123.75	35.53	17 2,975	-3 -525	89 15,575
2 Dec	2651.20	185 ₹ 32,375	10.95 1916.25	-	0 0	0 0	0 0
1 Dec	2672.20	185 ₹ 32,375	10.95 1916.25	-	0 0	4 700	0 0
28 Nov	2679.60	185 ₹ 32,375	10.95 1916.25	28.79	15 2,625	4 700	92 16,100
27 Nov	2677.40	174.05 ₹ 30,458.75	2.9 507.50	22.88	6 1,050	-1 -175	86 15,050
26 Nov	2696.50	171.15 ₹ 29,951.25	-44.6 -7805.00	27.72	13 2,275	-6 -1,050	88 15,400
25 Nov	2643.00	215.75 ₹ 37,756.25	25.75 4506.25	32.00	57 9,975	36 6,300	93 16,275
24 Nov	2686.10	190 ₹ 33,250	33.65 5888.75	32.01	3 525	1 175	58 10,150
21 Nov	2745.20	156.35 ₹ 27,361.25	42.1 7367.50	31.42	42 7,350	23 4,025	57 9,975
20 Nov	2829.50	113.5 ₹ 19,862.5	-178.25 -31193.75	32.03	44 7,700	33 5,775	33 5,775
19 Nov	2783.40	291.75 ₹ 51,056.25	0 0.00	-	0 0	0 0	0 0
18 Nov	2799.30	291.75 ₹ 51,056.25	0 0.00	-	0 0	0 0	0 0
17 Nov	2800.50	291.75 ₹ 51,056.25	0 0.00	-	0 0	0 0	0 0
14 Nov	2782.10	291.75 ₹ 51,056.25	0 0.00	-	0 0	0 0	0 0
13 Nov	2736.00	291.75 ₹ 51,056.25	0 0.00	-	0 0	0 0	0 0
12 Nov	2757.70	291.75 ₹ 51,056.25	0 0.00	-	0 0	0 0	0 0
11 Nov	2752.50	291.75 ₹ 51,056.25	0 0.00	-	0 0	0 0	0 0
10 Nov	2705.60	291.75 ₹ 51,056.25	0 0.00	-	0 0	0 0	0 0
7 Nov	2670.30	291.75 ₹ 51,056.25	0 0.00	-	0 0	0 0	0 0
6 Nov	2630.50	291.75 ₹ 51,056.25	0 0.00	-	0 0	0 0	0 0
4 Nov	2683.00	291.75 ₹ 51,056.25	0 0.00	-	0 0	0 0	0 0
3 Nov	2748.60	291.75 ₹ 51,056.25	0 0.00	-	0 0	0 0	0 0
31 Oct	2729.00	291.75 ₹ 51,056.25	0 0.00	-	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2850 expiring on 30DEC2025

Delta for 2850 PE is -

Historical price for 2850 PE is as follows

On 12 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 350.1, which was -9.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83

On 11 Dec MAZDOCK was trading at 2467.50. The strike last trading price was 350.1, which was -9.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83

On 10 Dec MAZDOCK was trading at 2439.10. The strike last trading price was 350.1, which was -9.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83

On 9 Dec MAZDOCK was trading at 2489.10. The strike last trading price was 350.1, which was -9.7 lower than the previous day. The implied volatity was 42.73, the open interest changed by 1 which increased total open position to 85

On 8 Dec MAZDOCK was trading at 2483.70. The strike last trading price was 362.65, which was 119.8 higher than the previous day. The implied volatity was 41.79, the open interest changed by -3 which decreased total open position to 85

On 5 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 242.85, which was 57.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec MAZDOCK was trading at 2641.20. The strike last trading price was 242.85, which was 57.85 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 3 Dec MAZDOCK was trading at 2617.20. The strike last trading price was 242.85, which was 57.85 higher than the previous day. The implied volatity was 35.53, the open interest changed by -3 which decreased total open position to 89

On 2 Dec MAZDOCK was trading at 2651.20. The strike last trading price was 185, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec MAZDOCK was trading at 2672.20. The strike last trading price was 185, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 28 Nov MAZDOCK was trading at 2679.60. The strike last trading price was 185, which was 10.95 higher than the previous day. The implied volatity was 28.79, the open interest changed by 4 which increased total open position to 92

On 27 Nov MAZDOCK was trading at 2677.40. The strike last trading price was 174.05, which was 2.9 higher than the previous day. The implied volatity was 22.88, the open interest changed by -1 which decreased total open position to 86

On 26 Nov MAZDOCK was trading at 2696.50. The strike last trading price was 171.15, which was -44.6 lower than the previous day. The implied volatity was 27.72, the open interest changed by -6 which decreased total open position to 88

On 25 Nov MAZDOCK was trading at 2643.00. The strike last trading price was 215.75, which was 25.75 higher than the previous day. The implied volatity was 32.00, the open interest changed by 36 which increased total open position to 93

On 24 Nov MAZDOCK was trading at 2686.10. The strike last trading price was 190, which was 33.65 higher than the previous day. The implied volatity was 32.01, the open interest changed by 1 which increased total open position to 58

On 21 Nov MAZDOCK was trading at 2745.20. The strike last trading price was 156.35, which was 42.1 higher than the previous day. The implied volatity was 31.42, the open interest changed by 23 which increased total open position to 57

On 20 Nov MAZDOCK was trading at 2829.50. The strike last trading price was 113.5, which was -178.25 lower than the previous day. The implied volatity was 32.03, the open interest changed by 33 which increased total open position to 33

On 19 Nov MAZDOCK was trading at 2783.40. The strike last trading price was 291.75, 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 18 Nov MAZDOCK was trading at 2799.30. The strike last trading price was 291.75, 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 Nov MAZDOCK was trading at 2800.50. The strike last trading price was 291.75, 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 291.75, 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 291.75, 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 Nov MAZDOCK was trading at 2757.70. The strike last trading price was 291.75, 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 291.75, 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 291.75, 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 291.75, 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 6 Nov MAZDOCK was trading at 2630.50. The strike last trading price was 291.75, 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 4 Nov MAZDOCK was trading at 2683.00. The strike last trading price was 291.75, 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 3 Nov MAZDOCK was trading at 2748.60. The strike last trading price was 291.75, 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 31 Oct MAZDOCK was trading at 2729.00. The strike last trading price was 291.75, 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

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