MAZDOCK
Mazagon Dock Shipbuil Ltd
Historical option data for MAZDOCK
01 Apr 2026 04:13 PM IST
| MAZDOCK 28-Apr-2026 (27d) 2280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 2.44
Theta: -2.56
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 2318.20 | 153.1 | 105.85 | 49.23 | 4,602 | 292 | 382 | |||||||||
| 30 Mar | 2065.20 | 50 | -32.25 | 50.68 | 123 | 17 | 91 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 2162.90 | 82.45 | -38.75 | 48.24 | 95 | 24 | 73 | |||||||||
| 25 Mar | 2255.90 | 118.55 | -10.1 | 43.87 | 65 | 19 | 50 | |||||||||
| 24 Mar | 2253.00 | 129.8 | 21.3 | 46.8 | 64 | 18 | 32 | |||||||||
| 23 Mar | 2206.70 | 108.5 | -146.25 | 48.36 | 22 | 7 | 14 | |||||||||
| 20 Mar | 2324.10 | 254.75 | 28.5 | - | 0 | 0 | 7 | |||||||||
| 19 Mar | 2361.40 | 254.75 | 28.5 | - | 0 | 0 | 7 | |||||||||
| 18 Mar | 2456.90 | 254.75 | 28.5 | - | 0 | 0 | 7 | |||||||||
| 17 Mar | 2362.30 | 254.75 | 28.5 | - | 0 | 0 | 7 | |||||||||
| 16 Mar | 2331.80 | 254.75 | 28.5 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2328.00 | 254.75 | 28.5 | - | 0 | 0 | 7 | |||||||||
| 12 Mar | 2443.30 | 254.75 | 28.5 | - | 0 | 0 | 7 | |||||||||
| 11 Mar | 2436.10 | 254.75 | 28.5 | - | 0 | 0 | 7 | |||||||||
| 10 Mar | 2482.10 | 254.75 | 28.5 | 25.55 | 23 | 0 | 19 | |||||||||
| 9 Mar | 2387.00 | 228.35 | -46.25 | 43.04 | 11 | 3 | 20 | |||||||||
| 6 Mar | 2471.90 | 275.5 | 52.8 | 35.8 | 42 | -34 | 20 | |||||||||
| 5 Mar | 2352.50 | 222.7 | 142.7 | 45.98 | 63 | 43 | 57 | |||||||||
| 4 Mar | 2165.40 | 80 | -17.55 | 34.37 | 1 | 0 | 14 | |||||||||
| 2 Mar | 2209.80 | 97.55 | -0.05 | 31.41 | 6 | 4 | 12 | |||||||||
| 27 Feb | 2224.90 | 97.6 | -13.55 | 29.57 | 4 | 2 | 6 | |||||||||
| 26 Feb | 2251.70 | 111.15 | -4.45 | 29.58 | 2 | 0 | 2 | |||||||||
| 25 Feb | 2237.80 | 113.15 | -176 | 31.02 | 2 | 1 | 1 | |||||||||
| 3 Feb | 2450.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 2427.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 2394.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2572.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 2517.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2280 expiring on 28APR2026
Delta for 2280 CE is 0.6
Historical price for 2280 CE is as follows
On 1 Apr MAZDOCK was trading at 2318.20. The strike last trading price was 153.1, which was 105.85 higher than the previous day. The implied volatity was 49.23, the open interest changed by 292 which increased total open position to 382
On 30 Mar MAZDOCK was trading at 2065.20. The strike last trading price was 50, which was -32.25 lower than the previous day. The implied volatity was 50.68, the open interest changed by 17 which increased total open position to 91
On 27 Mar MAZDOCK was trading at 2162.90. The strike last trading price was 82.45, which was -38.75 lower than the previous day. The implied volatity was 48.24, the open interest changed by 24 which increased total open position to 73
On 25 Mar MAZDOCK was trading at 2255.90. The strike last trading price was 118.55, which was -10.1 lower than the previous day. The implied volatity was 43.87, the open interest changed by 19 which increased total open position to 50
On 24 Mar MAZDOCK was trading at 2253.00. The strike last trading price was 129.8, which was 21.3 higher than the previous day. The implied volatity was 46.8, the open interest changed by 18 which increased total open position to 32
On 23 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 108.5, which was -146.25 lower than the previous day. The implied volatity was 48.36, the open interest changed by 7 which increased total open position to 14
On 20 Mar MAZDOCK was trading at 2324.10. The strike last trading price was 254.75, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Mar MAZDOCK was trading at 2361.40. The strike last trading price was 254.75, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Mar MAZDOCK was trading at 2456.90. The strike last trading price was 254.75, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Mar MAZDOCK was trading at 2362.30. The strike last trading price was 254.75, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar MAZDOCK was trading at 2331.80. The strike last trading price was 254.75, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar MAZDOCK was trading at 2328.00. The strike last trading price was 254.75, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 12 Mar MAZDOCK was trading at 2443.30. The strike last trading price was 254.75, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 11 Mar MAZDOCK was trading at 2436.10. The strike last trading price was 254.75, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 254.75, which was 28.5 higher than the previous day. The implied volatity was 25.55, the open interest changed by 0 which decreased total open position to 19
On 9 Mar MAZDOCK was trading at 2387.00. The strike last trading price was 228.35, which was -46.25 lower than the previous day. The implied volatity was 43.04, the open interest changed by 3 which increased total open position to 20
On 6 Mar MAZDOCK was trading at 2471.90. The strike last trading price was 275.5, which was 52.8 higher than the previous day. The implied volatity was 35.8, the open interest changed by -34 which decreased total open position to 20
On 5 Mar MAZDOCK was trading at 2352.50. The strike last trading price was 222.7, which was 142.7 higher than the previous day. The implied volatity was 45.98, the open interest changed by 43 which increased total open position to 57
On 4 Mar MAZDOCK was trading at 2165.40. The strike last trading price was 80, which was -17.55 lower than the previous day. The implied volatity was 34.37, the open interest changed by 0 which decreased total open position to 14
On 2 Mar MAZDOCK was trading at 2209.80. The strike last trading price was 97.55, which was -0.05 lower than the previous day. The implied volatity was 31.41, the open interest changed by 4 which increased total open position to 12
On 27 Feb MAZDOCK was trading at 2224.90. The strike last trading price was 97.6, which was -13.55 lower than the previous day. The implied volatity was 29.57, the open interest changed by 2 which increased total open position to 6
On 26 Feb MAZDOCK was trading at 2251.70. The strike last trading price was 111.15, which was -4.45 lower than the previous day. The implied volatity was 29.58, the open interest changed by 0 which decreased total open position to 2
On 25 Feb MAZDOCK was trading at 2237.80. The strike last trading price was 113.15, which was -176 lower than the previous day. The implied volatity was 31.02, the open interest changed by 1 which increased total open position to 1
On 3 Feb MAZDOCK was trading at 2450.40. 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 2 Feb MAZDOCK was trading at 2427.40. 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 1 Feb MAZDOCK was trading at 2394.50. 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 30 Jan MAZDOCK was trading at 2572.90. 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 29 Jan MAZDOCK was trading at 2517.20. 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
| MAZDOCK 28-Apr-2026 (27d) 2280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 2.44
Theta: -2
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 2318.20 | 98.8 | -31.2 | 50.46 | 1,852 | 268 | 273 |
| 30 Mar | 2065.20 | 130 | 64.6 | - | 0 | 0 | 0 |
| 27 Mar | 2162.90 | 130 | 64.6 | - | 0 | 0 | 5 |
| 25 Mar | 2255.90 | 130 | 64.6 | 46.64 | 6 | 3 | 5 |
| 24 Mar | 2253.00 | 65.4 | -133.75 | - | 0 | 0 | 2 |
| 23 Mar | 2206.70 | 65.4 | -133.75 | - | 0 | 0 | 2 |
| 20 Mar | 2324.10 | 65.4 | -133.75 | - | 0 | 0 | 2 |
| 19 Mar | 2361.40 | 65.4 | -133.75 | - | 0 | 0 | 2 |
| 18 Mar | 2456.90 | 65.4 | -133.75 | 46.21 | 2 | 0 | 0 |
| 17 Mar | 2362.30 | 199.15 | 0 | 3.77 | 0 | 0 | 0 |
| 16 Mar | 2331.80 | 199.15 | 0 | 2.3 | 0 | 0 | 0 |
| 13 Mar | 2328.00 | 199.15 | 0 | 2.42 | 0 | 0 | 0 |
| 12 Mar | 2443.30 | 199.15 | 0 | 5.97 | 0 | 0 | 0 |
| 11 Mar | 2436.10 | 199.15 | 0 | 5.42 | 0 | 0 | 0 |
| 10 Mar | 2482.10 | 199.15 | 0 | 7.11 | 0 | 0 | 0 |
| 9 Mar | 2387.00 | 199.15 | 0 | 4.26 | 0 | 0 | 0 |
| 6 Mar | 2471.90 | 199.15 | 0 | 6.48 | 0 | 0 | 0 |
| 5 Mar | 2352.50 | 199.15 | 0 | 3.38 | 0 | 0 | 0 |
| 4 Mar | 2165.40 | 199.15 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2209.80 | 199.15 | 0 | 0.51 | 0 | 0 | 0 |
| 27 Feb | 2224.90 | 199.15 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2251.70 | 199.15 | 0 | 0.23 | 0 | 0 | 0 |
| 25 Feb | 2237.80 | 199.15 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 2450.40 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 2427.40 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 2394.50 | 0 | 0 | 4.43 | 0 | 0 | 0 |
| 30 Jan | 2572.90 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 2517.20 | 0 | 0 | 5.41 | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2280 expiring on 28APR2026
Delta for 2280 PE is -0.4
Historical price for 2280 PE is as follows
On 1 Apr MAZDOCK was trading at 2318.20. The strike last trading price was 98.8, which was -31.2 lower than the previous day. The implied volatity was 50.46, the open interest changed by 268 which increased total open position to 273
On 30 Mar MAZDOCK was trading at 2065.20. The strike last trading price was 130, which was 64.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar MAZDOCK was trading at 2162.90. The strike last trading price was 130, which was 64.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 Mar MAZDOCK was trading at 2255.90. The strike last trading price was 130, which was 64.6 higher than the previous day. The implied volatity was 46.64, the open interest changed by 3 which increased total open position to 5
On 24 Mar MAZDOCK was trading at 2253.00. The strike last trading price was 65.4, which was -133.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar MAZDOCK was trading at 2206.70. The strike last trading price was 65.4, which was -133.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar MAZDOCK was trading at 2324.10. The strike last trading price was 65.4, which was -133.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar MAZDOCK was trading at 2361.40. The strike last trading price was 65.4, which was -133.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar MAZDOCK was trading at 2456.90. The strike last trading price was 65.4, which was -133.75 lower than the previous day. The implied volatity was 46.21, the open interest changed by 0 which decreased total open position to 0
On 17 Mar MAZDOCK was trading at 2362.30. The strike last trading price was 199.15, which was 0 lower than the previous day. The implied volatity was 3.77, the open interest changed by 0 which decreased total open position to 0
On 16 Mar MAZDOCK was trading at 2331.80. The strike last trading price was 199.15, which was 0 lower than the previous day. The implied volatity was 2.3, the open interest changed by 0 which decreased total open position to 0
On 13 Mar MAZDOCK was trading at 2328.00. The strike last trading price was 199.15, which was 0 lower than the previous day. The implied volatity was 2.42, 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 199.15, which was 0 lower than the previous day. The implied volatity was 5.97, 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 199.15, which was 0 lower than the previous day. The implied volatity was 5.42, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MAZDOCK was trading at 2482.10. The strike last trading price was 199.15, which was 0 lower than the previous day. The implied volatity was 7.11, 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 199.15, which was 0 lower than the previous day. The implied volatity was 4.26, 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 199.15, which was 0 lower than the previous day. The implied volatity was 6.48, the open interest changed by 0 which decreased total open position to 0
On 5 Mar MAZDOCK was trading at 2352.50. The strike last trading price was 199.15, which was 0 lower than the previous day. The implied volatity was 3.38, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MAZDOCK was trading at 2165.40. The strike last trading price was 199.15, 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 2 Mar MAZDOCK was trading at 2209.80. The strike last trading price was 199.15, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MAZDOCK was trading at 2224.90. The strike last trading price was 199.15, 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 26 Feb MAZDOCK was trading at 2251.70. The strike last trading price was 199.15, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 25 Feb MAZDOCK was trading at 2237.80. The strike last trading price was 199.15, 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 Feb MAZDOCK was trading at 2450.40. 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 2 Feb MAZDOCK was trading at 2427.40. 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 1 Feb MAZDOCK was trading at 2394.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0
On 30 Jan MAZDOCK was trading at 2572.90. 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 29 Jan MAZDOCK was trading at 2517.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.41, the open interest changed by 0 which decreased total open position to 0
