MAZDOCK

Mazagon Dock Shipbuil Ltd

2356.6 -51.40 (-2.13%)

L: 2350 H: 2415.9

Back to Option Chain

Historical option data for MAZDOCK
17 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 3200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2356.60	0.6 ₹ 105	0.15 26.25	-	15 2,625	-10 -1,750	51 8,925
16 Dec	2408.00	0.45 ₹ 78.75	-0.45 -78.75	-	7 1,225	2 350	62 10,850
15 Dec	2447.80	0.9 ₹ 157.5	0 0.00	-	1 175	0 0	59 10,325
12 Dec	2458.70	0.9 ₹ 157.5	-0.5 -87.50	-	24 4,200	12 2,100	58 10,150
11 Dec	2467.50	1.4 ₹ 245	0.4 70.00	50.06	31 5,425	15 2,625	47 8,225
10 Dec	2439.10	1 ₹ 175	-0.6 -105.00	48.73	5 875	0 0	33 5,775
9 Dec	2489.10	1.6 ₹ 280	0 0.00	-	9 1,575	2 350	31 5,425
8 Dec	2483.70	1.6 ₹ 280	-0.7 -122.50	-	9 1,575	-1 -175	30 5,250
5 Dec	2616.30	2.3 ₹ 402.5	-1.15 -201.25	37.05	8 1,400	4 700	30 5,250
4 Dec	2641.20	3.65 ₹ 638.75	1.9 332.50	36.28	33 5,775	20 3,500	25 4,375
3 Dec	2617.20	1.4 ₹ 245	-54.4 -9520.00	32.90	14 2,450	1 175	8 1,400
26 Nov	2696.50	55.8 ₹ 9,765	-139.1 -24342.50	-	0 0	0 0	0 0
25 Nov	2643.00	55.8 ₹ 9,765	-139.1 -24342.50	-	0 0	0 0	0 0
24 Nov	2686.10	55.8 ₹ 9,765	-139.1 -24342.50	-	0 0	0 0	0 0
21 Nov	2745.20	55.8 ₹ 9,765	-139.1 -24342.50	-	0 0	7 1,225	0 0
20 Nov	2829.50	55.8 ₹ 9,765	-139.1 -24342.50	44.17	7 1,225	0 0	0 0
28 Oct	2780.40	194.9 ₹ 34,107.5	0 0.00	7.44	0 0	0 0	0 0
27 Oct	2810.40	194.9 ₹ 34,107.5	0 0.00	6.80	0 0	0 0	0 0
24 Oct	2805.50	194.9 ₹ 34,107.5	0 0.00	6.67	0 0	0 0	0 0
23 Oct	2810.00	194.9 ₹ 34,107.5	0 0.00	-	0 0	0 0	0 0
21 Oct	2831.70	194.9 ₹ 34,107.5	0 0.00	-	0 0	0 0	0 0
20 Oct	2837.60	194.9 ₹ 34,107.5	0 0.00	-	0 0	0 0	0 0
16 Oct	2831.90	194.9 ₹ 34,107.5	0 0.00	-	0 0	0 0	0 0
14 Oct	2800.00	194.9 ₹ 34,107.5	0 0.00	-	0 0	0 0	0 0

13 Oct	2829.20	194.9 ₹ 34,107.5	0 0.00	-	0 0	0 0	0 0
10 Oct	2870.10	194.9 ₹ 34,107.5	0 0.00	-	0 0	0 0	0 0
9 Oct	2888.70	194.9 ₹ 34,107.5	0 0.00	-	0 0	0 0	0 0
8 Oct	2814.70	194.9 ₹ 34,107.5	0 0.00	-	0 0	0 0	0 0
7 Oct	2877.70	194.9 ₹ 34,107.5	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	4.37	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 3200 expiring on 30DEC2025

Delta for 3200 CE is -

Historical price for 3200 CE is as follows

On 17 Dec MAZDOCK was trading at 2356.60. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 51

On 16 Dec MAZDOCK was trading at 2408.00. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 62

On 15 Dec MAZDOCK was trading at 2447.80. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 12 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 58

On 11 Dec MAZDOCK was trading at 2467.50. The strike last trading price was 1.4, which was 0.4 higher than the previous day. The implied volatity was 50.06, the open interest changed by 15 which increased total open position to 47

On 10 Dec MAZDOCK was trading at 2439.10. The strike last trading price was 1, which was -0.6 lower than the previous day. The implied volatity was 48.73, the open interest changed by 0 which decreased total open position to 33

On 9 Dec MAZDOCK was trading at 2489.10. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 31

On 8 Dec MAZDOCK was trading at 2483.70. The strike last trading price was 1.6, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 30

On 5 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 2.3, which was -1.15 lower than the previous day. The implied volatity was 37.05, the open interest changed by 4 which increased total open position to 30

On 4 Dec MAZDOCK was trading at 2641.20. The strike last trading price was 3.65, which was 1.9 higher than the previous day. The implied volatity was 36.28, the open interest changed by 20 which increased total open position to 25

On 3 Dec MAZDOCK was trading at 2617.20. The strike last trading price was 1.4, which was -54.4 lower than the previous day. The implied volatity was 32.90, the open interest changed by 1 which increased total open position to 8

On 26 Nov MAZDOCK was trading at 2696.50. The strike last trading price was 55.8, which was -139.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov MAZDOCK was trading at 2643.00. The strike last trading price was 55.8, which was -139.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov MAZDOCK was trading at 2686.10. The strike last trading price was 55.8, which was -139.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov MAZDOCK was trading at 2745.20. The strike last trading price was 55.8, which was -139.1 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 20 Nov MAZDOCK was trading at 2829.50. The strike last trading price was 55.8, which was -139.1 lower than the previous day. The implied volatity was 44.17, 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 194.9, which was 0 lower than the previous day. The implied volatity was 7.44, 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 194.9, which was 0 lower than the previous day. The implied volatity was 6.80, 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 194.9, which was 0 lower than the previous day. The implied volatity was 6.67, 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 194.9, 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 194.9, 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 194.9, 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 194.9, 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 194.9, 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 194.9, 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 194.9, 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 194.9, 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 194.9, 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 194.9, 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 4.37, the open interest changed by 0 which decreased total open position to 0

MAZDOCK 30DEC2025 3200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2356.60	830.1 ₹ 1,45,267.5	109.1 19092.50	-	7 1,225	-4 -700	333 58,275
16 Dec	2408.00	721 ₹ 1,26,175	-26.25 -4593.75	-	0 0	0 0	337 58,975
15 Dec	2447.80	721 ₹ 1,26,175	-26.25 -4593.75	-	0 0	0 0	0 0
12 Dec	2458.70	721 ₹ 1,26,175	-26.25 -4593.75	-	2 350	1 175	337 58,975
11 Dec	2467.50	747.25 ₹ 1,30,768.75	49.55 8671.25	-	0 0	0 0	336 58,800
10 Dec	2439.10	747.25 ₹ 1,30,768.75	49.55 8671.25	-	3 525	0 0	336 58,800
9 Dec	2489.10	697.7 ₹ 1,22,097.5	-17.95 -3141.25	-	8 1,400	0 0	336 58,800
8 Dec	2483.70	715.65 ₹ 1,25,238.75	240.65 42113.75	-	1 175	0 0	336 58,800
5 Dec	2616.30	475 ₹ 83,125	-53.5 -9362.50	-	0 0	0 0	0 0
4 Dec	2641.20	475 ₹ 83,125	-53.5 -9362.50	-	0 0	0 0	0 0
3 Dec	2617.20	475 ₹ 83,125	-53.5 -9362.50	-	0 0	0 0	0 0
26 Nov	2696.50	475 ₹ 83,125	-53.5 -9362.50	-	4 700	0 0	332 58,100
25 Nov	2643.00	528.5 ₹ 92,487.5	37 6475.00	37.58	311 54,425	290 50,750	330 57,750
24 Nov	2686.10	490 ₹ 85,750	45 7875.00	34.95	25 4,375	22 3,850	38 6,650
21 Nov	2745.20	445 ₹ 77,875	91 15925.00	37.30	1 175	0 0	16 2,800
20 Nov	2829.50	354 ₹ 61,950	-230.95 -40416.25	30.20	16 2,800	7 1,225	7 1,225
28 Oct	2780.40	584.95 ₹ 1,02,366.25	0 0.00	-	0 0	0 0	0 0
27 Oct	2810.40	584.95 ₹ 1,02,366.25	0 0.00	-	0 0	0 0	0 0
24 Oct	2805.50	584.95 ₹ 1,02,366.25	0 0.00	-	0 0	0 0	0 0
23 Oct	2810.00	584.95 ₹ 1,02,366.25	0 0.00	-	0 0	0 0	0 0
21 Oct	2831.70	584.95 ₹ 1,02,366.25	0 0.00	-	0 0	0 0	0 0
20 Oct	2837.60	584.95 ₹ 1,02,366.25	0 0.00	-	0 0	0 0	0 0
16 Oct	2831.90	584.95 ₹ 1,02,366.25	0 0.00	-	0 0	0 0	0 0
14 Oct	2800.00	584.95 ₹ 1,02,366.25	0 0.00	-	0 0	0 0	0 0
13 Oct	2829.20	584.95 ₹ 1,02,366.25	0 0.00	-	0 0	0 0	0 0
10 Oct	2870.10	584.95 ₹ 1,02,366.25	0 0.00	-	0 0	0 0	0 0
9 Oct	2888.70	584.95 ₹ 1,02,366.25	0 0.00	-	0 0	0 0	0 0
8 Oct	2814.70	584.95 ₹ 1,02,366.25	0 0.00	-	0 0	0 0	0 0
7 Oct	2877.70	584.95 ₹ 1,02,366.25	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 3200 expiring on 30DEC2025

Delta for 3200 PE is -

Historical price for 3200 PE is as follows

On 17 Dec MAZDOCK was trading at 2356.60. The strike last trading price was 830.1, which was 109.1 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 333

On 16 Dec MAZDOCK was trading at 2408.00. The strike last trading price was 721, which was -26.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 337

On 15 Dec MAZDOCK was trading at 2447.80. The strike last trading price was 721, which was -26.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 721, which was -26.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 337

On 11 Dec MAZDOCK was trading at 2467.50. The strike last trading price was 747.25, which was 49.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 336

On 10 Dec MAZDOCK was trading at 2439.10. The strike last trading price was 747.25, which was 49.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 336

On 9 Dec MAZDOCK was trading at 2489.10. The strike last trading price was 697.7, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 336

On 8 Dec MAZDOCK was trading at 2483.70. The strike last trading price was 715.65, which was 240.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 336

On 5 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 475, which was -53.5 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 475, which was -53.5 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 475, which was -53.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov MAZDOCK was trading at 2696.50. The strike last trading price was 475, which was -53.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 332

On 25 Nov MAZDOCK was trading at 2643.00. The strike last trading price was 528.5, which was 37 higher than the previous day. The implied volatity was 37.58, the open interest changed by 290 which increased total open position to 330

On 24 Nov MAZDOCK was trading at 2686.10. The strike last trading price was 490, which was 45 higher than the previous day. The implied volatity was 34.95, the open interest changed by 22 which increased total open position to 38

On 21 Nov MAZDOCK was trading at 2745.20. The strike last trading price was 445, which was 91 higher than the previous day. The implied volatity was 37.30, the open interest changed by 0 which decreased total open position to 16

On 20 Nov MAZDOCK was trading at 2829.50. The strike last trading price was 354, which was -230.95 lower than the previous day. The implied volatity was 30.20, the open interest changed by 7 which increased total open position to 7

On 28 Oct MAZDOCK was trading at 2780.40. The strike last trading price was 584.95, 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 27 Oct MAZDOCK was trading at 2810.40. The strike last trading price was 584.95, 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 24 Oct MAZDOCK was trading at 2805.50. The strike last trading price was 584.95, 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 23 Oct MAZDOCK was trading at 2810.00. The strike last trading price was 584.95, 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 21 Oct MAZDOCK was trading at 2831.70. The strike last trading price was 584.95, 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 20 Oct MAZDOCK was trading at 2837.60. The strike last trading price was 584.95, 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 16 Oct MAZDOCK was trading at 2831.90. The strike last trading price was 584.95, 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 14 Oct MAZDOCK was trading at 2800.00. The strike last trading price was 584.95, 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 13 Oct MAZDOCK was trading at 2829.20. The strike last trading price was 584.95, 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 10 Oct MAZDOCK was trading at 2870.10. The strike last trading price was 584.95, 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 9 Oct MAZDOCK was trading at 2888.70. The strike last trading price was 584.95, 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 8 Oct MAZDOCK was trading at 2814.70. The strike last trading price was 584.95, 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 7 Oct MAZDOCK was trading at 2877.70. The strike last trading price was 584.95, 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 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