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 3100 CE
Delta: 0.02 Vega: 0.21 Theta: -0.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2458.70	1.35 ₹ 236.25	-0.35 -61.25	46.39	23 4,025	-13 -2,275	315 55,125

11 Dec	2467.50	1.7 ₹ 297.5	-0.35 -61.25	-	14 2,450	-9 -1,575	329 57,575
10 Dec	2439.10	2.05 ₹ 358.75	-0.45 -78.75	48.29	53 9,275	-44 -7,700	341 59,675
9 Dec	2489.10	2.5 ₹ 437.5	0.1 17.50	43.89	30 5,250	-11 -1,925	384 67,200
8 Dec	2483.70	2.7 ₹ 472.5	-1.6 -280.00	44.42	384 67,200	-46 -8,050	395 69,125
5 Dec	2616.30	4.25 ₹ 743.75	-1.35 -236.25	35.54	228 39,900	5 875	442 77,350
4 Dec	2641.20	6.25 ₹ 1,093.75	3.15 551.25	34.44	314 54,950	30 5,250	436 76,300
3 Dec	2617.20	3.15 ₹ 551.25	-0.8 -140.00	32.21	68 11,900	-43 -7,525	406 71,050
2 Dec	2651.20	3.95 ₹ 691.25	-1.65 -288.75	30.60	126 22,050	4 700	449 78,575
1 Dec	2672.20	5.7 ₹ 997.5	-0.1 -17.50	31.22	147 25,725	19 3,325	442 77,350
28 Nov	2679.60	5.9 ₹ 1,032.5	-0.65 -113.75	29.22	199 34,825	107 18,725	424 74,200
27 Nov	2677.40	6.65 ₹ 1,163.75	-1.15 -201.25	29.79	135 23,625	8 1,400	317 55,475
26 Nov	2696.50	8.1 ₹ 1,417.5	0.65 113.75	29.20	287 50,225	84 14,700	309 54,075
25 Nov	2643.00	7.6 ₹ 1,330	-5.8 -1015.00	31.17	233 40,775	1 175	225 39,375
24 Nov	2686.10	13 ₹ 2,275	-7.75 -1356.25	32.29	203 35,525	18 3,150	227 39,725
21 Nov	2745.20	20.95 ₹ 3,666.25	-18.7 -3272.50	31.49	223 39,025	92 16,100	208 36,400
20 Nov	2829.50	39.25 ₹ 6,868.75	9.2 1610.00	31.51	248 43,400	110 19,250	115 20,125
19 Nov	2783.40	30.05 ₹ 5,258.75	-72.5 -12687.50	31.72	6 1,050	2 350	4 700
18 Nov	2799.30	102.55 ₹ 17,946.25	-121.55 -21271.25	-	0 0	0 0	0 0
11 Nov	2752.50	102.55 ₹ 17,946.25	-121.55 -21271.25	-	0 0	0 0	0 0
28 Oct	2780.40	224.1 ₹ 39,217.5	0 0.00	5.67	0 0	0 0	0 0
27 Oct	2810.40	224.1 ₹ 39,217.5	0 0.00	5.01	0 0	0 0	0 0
24 Oct	2805.50	224.1 ₹ 39,217.5	0 0.00	4.91	0 0	0 0	0 0
23 Oct	2810.00	224.1 ₹ 39,217.5	0 0.00	-	0 0	0 0	0 0
21 Oct	2831.70	224.1 ₹ 39,217.5	0 0.00	-	0 0	0 0	0 0
20 Oct	2837.60	224.1 ₹ 39,217.5	0 0.00	-	0 0	0 0	0 0
16 Oct	2831.90	224.1 ₹ 39,217.5	0 0.00	-	0 0	0 0	0 0
14 Oct	2800.00	224.1 ₹ 39,217.5	0 0.00	-	0 0	0 0	0 0
13 Oct	2829.20	224.1 ₹ 39,217.5	0 0.00	-	0 0	0 0	0 0
10 Oct	2870.10	224.1 ₹ 39,217.5	0 0.00	-	0 0	0 0	0 0
9 Oct	2888.70	224.1 ₹ 39,217.5	0 0.00	-	0 0	0 0	0 0
8 Oct	2814.70	224.1 ₹ 39,217.5	0 0.00	-	0 0	0 0	0 0
7 Oct	2877.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2888.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2881.30	0 ₹ 0	0 0.00	2.75	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 3100 expiring on 30DEC2025

Delta for 3100 CE is 0.02

Historical price for 3100 CE is as follows

On 12 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was 46.39, the open interest changed by -13 which decreased total open position to 315

On 11 Dec MAZDOCK was trading at 2467.50. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 329

On 10 Dec MAZDOCK was trading at 2439.10. The strike last trading price was 2.05, which was -0.45 lower than the previous day. The implied volatity was 48.29, the open interest changed by -44 which decreased total open position to 341

On 9 Dec MAZDOCK was trading at 2489.10. The strike last trading price was 2.5, which was 0.1 higher than the previous day. The implied volatity was 43.89, the open interest changed by -11 which decreased total open position to 384

On 8 Dec MAZDOCK was trading at 2483.70. The strike last trading price was 2.7, which was -1.6 lower than the previous day. The implied volatity was 44.42, the open interest changed by -46 which decreased total open position to 395

On 5 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 4.25, which was -1.35 lower than the previous day. The implied volatity was 35.54, the open interest changed by 5 which increased total open position to 442

On 4 Dec MAZDOCK was trading at 2641.20. The strike last trading price was 6.25, which was 3.15 higher than the previous day. The implied volatity was 34.44, the open interest changed by 30 which increased total open position to 436

On 3 Dec MAZDOCK was trading at 2617.20. The strike last trading price was 3.15, which was -0.8 lower than the previous day. The implied volatity was 32.21, the open interest changed by -43 which decreased total open position to 406

On 2 Dec MAZDOCK was trading at 2651.20. The strike last trading price was 3.95, which was -1.65 lower than the previous day. The implied volatity was 30.60, the open interest changed by 4 which increased total open position to 449

On 1 Dec MAZDOCK was trading at 2672.20. The strike last trading price was 5.7, which was -0.1 lower than the previous day. The implied volatity was 31.22, the open interest changed by 19 which increased total open position to 442

On 28 Nov MAZDOCK was trading at 2679.60. The strike last trading price was 5.9, which was -0.65 lower than the previous day. The implied volatity was 29.22, the open interest changed by 107 which increased total open position to 424

On 27 Nov MAZDOCK was trading at 2677.40. The strike last trading price was 6.65, which was -1.15 lower than the previous day. The implied volatity was 29.79, the open interest changed by 8 which increased total open position to 317

On 26 Nov MAZDOCK was trading at 2696.50. The strike last trading price was 8.1, which was 0.65 higher than the previous day. The implied volatity was 29.20, the open interest changed by 84 which increased total open position to 309

On 25 Nov MAZDOCK was trading at 2643.00. The strike last trading price was 7.6, which was -5.8 lower than the previous day. The implied volatity was 31.17, the open interest changed by 1 which increased total open position to 225

On 24 Nov MAZDOCK was trading at 2686.10. The strike last trading price was 13, which was -7.75 lower than the previous day. The implied volatity was 32.29, the open interest changed by 18 which increased total open position to 227

On 21 Nov MAZDOCK was trading at 2745.20. The strike last trading price was 20.95, which was -18.7 lower than the previous day. The implied volatity was 31.49, the open interest changed by 92 which increased total open position to 208

On 20 Nov MAZDOCK was trading at 2829.50. The strike last trading price was 39.25, which was 9.2 higher than the previous day. The implied volatity was 31.51, the open interest changed by 110 which increased total open position to 115

On 19 Nov MAZDOCK was trading at 2783.40. The strike last trading price was 30.05, which was -72.5 lower than the previous day. The implied volatity was 31.72, the open interest changed by 2 which increased total open position to 4

On 18 Nov MAZDOCK was trading at 2799.30. The strike last trading price was 102.55, which was -121.55 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 102.55, which was -121.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct MAZDOCK was trading at 2780.40. The strike last trading price was 224.1, which was 0 lower than the previous day. The implied volatity was 5.67, the open interest changed by 0 which decreased total open position to 0

On 27 Oct MAZDOCK was trading at 2810.40. The strike last trading price was 224.1, which was 0 lower than the previous day. The implied volatity was 5.01, the open interest changed by 0 which decreased total open position to 0

On 24 Oct MAZDOCK was trading at 2805.50. The strike last trading price was 224.1, which was 0 lower than the previous day. The implied volatity was 4.91, the open interest changed by 0 which decreased total open position to 0

On 23 Oct MAZDOCK was trading at 2810.00. The strike last trading price was 224.1, 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 Oct MAZDOCK was trading at 2831.70. The strike last trading price was 224.1, 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 Oct MAZDOCK was trading at 2837.60. The strike last trading price was 224.1, 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 Oct MAZDOCK was trading at 2831.90. The strike last trading price was 224.1, 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 Oct MAZDOCK was trading at 2800.00. The strike last trading price was 224.1, 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 Oct MAZDOCK was trading at 2829.20. The strike last trading price was 224.1, 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 Oct MAZDOCK was trading at 2870.10. The strike last trading price was 224.1, 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 Oct MAZDOCK was trading at 2888.70. The strike last trading price was 224.1, 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 8 Oct MAZDOCK was trading at 2814.70. The strike last trading price was 224.1, 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 Oct MAZDOCK was trading at 2877.70. 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 6 Oct MAZDOCK was trading at 2888.00. 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 3 Oct MAZDOCK was trading at 2881.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0

MAZDOCK 30DEC2025 3100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2458.70	552.2 ₹ 96,635	154.85 27098.75	-	0 0	0 0	22 3,850
11 Dec	2467.50	552.2 ₹ 96,635	154.85 27098.75	-	0 0	0 0	22 3,850
10 Dec	2439.10	552.2 ₹ 96,635	154.85 27098.75	-	0 0	0 0	22 3,850
9 Dec	2489.10	552.2 ₹ 96,635	154.85 27098.75	-	0 0	-1 -175	0 0
8 Dec	2483.70	552.2 ₹ 96,635	154.85 27098.75	-	1 175	0 0	23 4,025
5 Dec	2616.30	397.35 ₹ 69,536.25	-34.65 -6063.75	-	0 0	0 0	0 0
4 Dec	2641.20	397.35 ₹ 69,536.25	-34.65 -6063.75	-	0 0	0 0	0 0
3 Dec	2617.20	397.35 ₹ 69,536.25	-34.65 -6063.75	-	0 0	0 0	0 0
2 Dec	2651.20	397.35 ₹ 69,536.25	-34.65 -6063.75	-	0 0	0 0	0 0
1 Dec	2672.20	397.35 ₹ 69,536.25	-34.65 -6063.75	-	0 0	0 0	0 0
28 Nov	2679.60	397.35 ₹ 69,536.25	-34.65 -6063.75	-	0 0	0 0	0 0
27 Nov	2677.40	397.35 ₹ 69,536.25	-34.65 -6063.75	-	0 0	2 350	0 0
26 Nov	2696.50	397.35 ₹ 69,536.25	-34.65 -6063.75	37.68	2 350	1 175	22 3,850
25 Nov	2643.00	432 ₹ 75,600	96 16800.00	34.41	16 2,800	5 875	20 3,500
24 Nov	2686.10	336 ₹ 58,800	61.45 10753.75	-	0 0	1 175	0 0
21 Nov	2745.20	336 ₹ 58,800	61.45 10753.75	-	1 175	0 0	14 2,450
20 Nov	2829.50	274.55 ₹ 48,046.25	-43.45 -7603.75	31.54	16 2,800	10 1,750	15 2,625
19 Nov	2783.40	318 ₹ 55,650	3 525.00	33.87	1 175	0 0	4 700
18 Nov	2799.30	315 ₹ 55,125	-30.35 -5311.25	36.65	1 175	0 0	3 525
11 Nov	2752.50	345 ₹ 60,375	-170.65 -29863.75	33.84	3 525	2 350	2 350
28 Oct	2780.40	515.65 ₹ 90,238.75	0 0.00	-	0 0	0 0	0 0
27 Oct	2810.40	515.65 ₹ 90,238.75	0 0.00	-	0 0	0 0	0 0
24 Oct	2805.50	515.65 ₹ 90,238.75	0 0.00	-	0 0	0 0	0 0
23 Oct	2810.00	515.65 ₹ 90,238.75	0 0.00	-	0 0	0 0	0 0
21 Oct	2831.70	515.65 ₹ 90,238.75	0 0.00	-	0 0	0 0	0 0
20 Oct	2837.60	515.65 ₹ 90,238.75	0 0.00	-	0 0	0 0	0 0
16 Oct	2831.90	515.65 ₹ 90,238.75	0 0.00	-	0 0	0 0	0 0
14 Oct	2800.00	515.65 ₹ 90,238.75	0 0.00	-	0 0	0 0	0 0
13 Oct	2829.20	515.65 ₹ 90,238.75	0 0.00	-	0 0	0 0	0 0
10 Oct	2870.10	515.65 ₹ 90,238.75	0 0.00	-	0 0	0 0	0 0
9 Oct	2888.70	515.65 ₹ 90,238.75	0 0.00	-	0 0	0 0	0 0
8 Oct	2814.70	515.65 ₹ 90,238.75	0 0.00	-	0 0	0 0	0 0
7 Oct	2877.70	515.65 ₹ 90,238.75	0 0.00	-	0 0	0 0	0 0
6 Oct	2888.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2881.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 3100 expiring on 30DEC2025

Delta for 3100 PE is -

Historical price for 3100 PE is as follows

On 12 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 552.2, which was 154.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 11 Dec MAZDOCK was trading at 2467.50. The strike last trading price was 552.2, which was 154.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 10 Dec MAZDOCK was trading at 2439.10. The strike last trading price was 552.2, which was 154.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 9 Dec MAZDOCK was trading at 2489.10. The strike last trading price was 552.2, which was 154.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec MAZDOCK was trading at 2483.70. The strike last trading price was 552.2, which was 154.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 5 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 397.35, which was -34.65 lower 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 397.35, which was -34.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec MAZDOCK was trading at 2617.20. The strike last trading price was 397.35, which was -34.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec MAZDOCK was trading at 2651.20. The strike last trading price was 397.35, which was -34.65 lower 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 397.35, which was -34.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov MAZDOCK was trading at 2679.60. The strike last trading price was 397.35, which was -34.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov MAZDOCK was trading at 2677.40. The strike last trading price was 397.35, which was -34.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov MAZDOCK was trading at 2696.50. The strike last trading price was 397.35, which was -34.65 lower than the previous day. The implied volatity was 37.68, the open interest changed by 1 which increased total open position to 22

On 25 Nov MAZDOCK was trading at 2643.00. The strike last trading price was 432, which was 96 higher than the previous day. The implied volatity was 34.41, the open interest changed by 5 which increased total open position to 20

On 24 Nov MAZDOCK was trading at 2686.10. The strike last trading price was 336, which was 61.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov MAZDOCK was trading at 2745.20. The strike last trading price was 336, which was 61.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 20 Nov MAZDOCK was trading at 2829.50. The strike last trading price was 274.55, which was -43.45 lower than the previous day. The implied volatity was 31.54, the open interest changed by 10 which increased total open position to 15

On 19 Nov MAZDOCK was trading at 2783.40. The strike last trading price was 318, which was 3 higher than the previous day. The implied volatity was 33.87, the open interest changed by 0 which decreased total open position to 4

On 18 Nov MAZDOCK was trading at 2799.30. The strike last trading price was 315, which was -30.35 lower than the previous day. The implied volatity was 36.65, the open interest changed by 0 which decreased total open position to 3

On 11 Nov MAZDOCK was trading at 2752.50. The strike last trading price was 345, which was -170.65 lower than the previous day. The implied volatity was 33.84, the open interest changed by 2 which increased total open position to 2

On 28 Oct MAZDOCK was trading at 2780.40. The strike last trading price was 515.65, 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 27 Oct MAZDOCK was trading at 2810.40. The strike last trading price was 515.65, 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 24 Oct MAZDOCK was trading at 2805.50. The strike last trading price was 515.65, 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 23 Oct MAZDOCK was trading at 2810.00. The strike last trading price was 515.65, 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 Oct MAZDOCK was trading at 2831.70. The strike last trading price was 515.65, 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 Oct MAZDOCK was trading at 2837.60. The strike last trading price was 515.65, 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 Oct MAZDOCK was trading at 2831.90. The strike last trading price was 515.65, 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 Oct MAZDOCK was trading at 2800.00. The strike last trading price was 515.65, 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 Oct MAZDOCK was trading at 2829.20. The strike last trading price was 515.65, 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 Oct MAZDOCK was trading at 2870.10. The strike last trading price was 515.65, 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 Oct MAZDOCK was trading at 2888.70. The strike last trading price was 515.65, 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 8 Oct MAZDOCK was trading at 2814.70. The strike last trading price was 515.65, 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 Oct MAZDOCK was trading at 2877.70. The strike last trading price was 515.65, 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 Oct MAZDOCK was trading at 2881.30. 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

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