Historical option data for MAZDOCK
11 Jun 2026 04:15 PM IST
| MAZDOCK 30-Jun-2026 (18d) 2420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.02
Theta: -1.79
Gamma: 0.00219
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 2347.50 | 40.5 | -15.5 (-27.68%) | 31.71 | 154 | 37 | 294 | |||||||||
| 10 Jun | 2367.60 | 54.7 | -36.3 (-39.89%) | 33.88 | 605 | 54 | 257 | |||||||||
| 9 Jun | 2435.30 | 93.65 | 21.65 (30.07%) | 33.52 | 599 | 6 | 201 | |||||||||
| 8 Jun | 2389.00 | 67.3 | -30.7 (-31.33%) | 34.8 | 191 | 43 | 193 | |||||||||
| 5 Jun | 2423.10 | 98.55 | -11.45 (-10.41%) | 36.33 | 110 | 9 | 152 | |||||||||
| 4 Jun | 2445.20 | 113.3 | 5.3 (4.91%) | 35.88 | 99 | 6 | 143 | |||||||||
| 3 Jun | 2441.80 | 107.55 | -2.45 (-2.23%) | 34.01 | 366 | 39 | 137 | |||||||||
| 2 Jun | 2444.90 | 111.6 | 16.6 (17.47%) | 33.16 | 206 | 10 | 100 | |||||||||
| 1 Jun | 2423.10 | 95.3 | -22.7 (-19.24%) | 32.32 | 167 | 31 | 90 | |||||||||
| 29 May | 2456.50 | 120.6 | 4.6 (3.97%) | 31.99 | 86 | 51 | 61 | |||||||||
| 27 May | 2455.10 | 116 | -19 (-14.07%) | 32 | 11 | 7 | 11 | |||||||||
| 26 May | 2460.10 | 135.35 | 7.35 (5.74%) | 33.74 | 4 | 0 | 2 | |||||||||
| 25 May | 2470.20 | 128 | 0 (0.00%) | 31.32 | 3 | 0 | 2 | |||||||||
| 22 May | 2469.10 | 128 | -17 (-11.72%) | 31.32 | 3 | 1 | 2 | |||||||||
| 21 May | 2454.80 | 145 | 0 (0.00%) | 39.03 | 3 | 0 | 1 | |||||||||
| 20 May | 2437.80 | 145 | -256 (-63.84%) | 39.03 | 3 | 2 | 2 | |||||||||
| 18 May | 2444.30 | 0 | -401.05 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 2481.80 | 0 | -401.05 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 2522.80 | 0 | -401.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 2518.50 | 0 | -401.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 2443.80 | 0 | -401.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 2565.80 | 0 | -401.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 2657.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 2683.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 2644.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 2633.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2420 expiring on 30JUN2026
Delta for 2420 CE is 0.36
Historical price for 2420 CE is as follows
On 11 Jun MAZDOCK was trading at 2347.50. The strike last trading price was 40.5, which was -15.5 lower than the previous day. The implied volatity was 31.71, the open interest changed by 37 which increased total open position to 294
On 10 Jun MAZDOCK was trading at 2367.60. The strike last trading price was 54.7, which was -36.3 lower than the previous day. The implied volatity was 33.88, the open interest changed by 54 which increased total open position to 257
On 9 Jun MAZDOCK was trading at 2435.30. The strike last trading price was 93.65, which was 21.65 higher than the previous day. The implied volatity was 33.52, the open interest changed by 6 which increased total open position to 201
On 8 Jun MAZDOCK was trading at 2389.00. The strike last trading price was 67.3, which was -30.7 lower than the previous day. The implied volatity was 34.8, the open interest changed by 43 which increased total open position to 193
On 5 Jun MAZDOCK was trading at 2423.10. The strike last trading price was 98.55, which was -11.45 lower than the previous day. The implied volatity was 36.33, the open interest changed by 9 which increased total open position to 152
On 4 Jun MAZDOCK was trading at 2445.20. The strike last trading price was 113.3, which was 5.3 higher than the previous day. The implied volatity was 35.88, the open interest changed by 6 which increased total open position to 143
On 3 Jun MAZDOCK was trading at 2441.80. The strike last trading price was 107.55, which was -2.45 lower than the previous day. The implied volatity was 34.01, the open interest changed by 39 which increased total open position to 137
On 2 Jun MAZDOCK was trading at 2444.90. The strike last trading price was 111.6, which was 16.6 higher than the previous day. The implied volatity was 33.16, the open interest changed by 10 which increased total open position to 100
On 1 Jun MAZDOCK was trading at 2423.10. The strike last trading price was 95.3, which was -22.7 lower than the previous day. The implied volatity was 32.32, the open interest changed by 31 which increased total open position to 90
On 29 May MAZDOCK was trading at 2456.50. The strike last trading price was 120.6, which was 4.6 higher than the previous day. The implied volatity was 31.99, the open interest changed by 51 which increased total open position to 61
On 27 May MAZDOCK was trading at 2455.10. The strike last trading price was 116, which was -19 lower than the previous day. The implied volatity was 32, the open interest changed by 7 which increased total open position to 11
On 26 May MAZDOCK was trading at 2460.10. The strike last trading price was 135.35, which was 7.35 higher than the previous day. The implied volatity was 33.74, the open interest changed by 0 which decreased total open position to 2
On 25 May MAZDOCK was trading at 2470.20. The strike last trading price was 128, which was 0 lower than the previous day. The implied volatity was 31.32, the open interest changed by 0 which decreased total open position to 2
On 22 May MAZDOCK was trading at 2469.10. The strike last trading price was 128, which was -17 lower than the previous day. The implied volatity was 31.32, the open interest changed by 1 which increased total open position to 2
On 21 May MAZDOCK was trading at 2454.80. The strike last trading price was 145, which was 0 lower than the previous day. The implied volatity was 39.03, the open interest changed by 0 which decreased total open position to 1
On 20 May MAZDOCK was trading at 2437.80. The strike last trading price was 145, which was -256 lower than the previous day. The implied volatity was 39.03, the open interest changed by 2 which increased total open position to 2
On 18 May MAZDOCK was trading at 2444.30. The strike last trading price was 0, which was -401.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May MAZDOCK was trading at 2481.80. The strike last trading price was 0, which was -401.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May MAZDOCK was trading at 2522.80. The strike last trading price was 0, which was -401.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MAZDOCK was trading at 2518.50. The strike last trading price was 0, which was -401.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MAZDOCK was trading at 2443.80. The strike last trading price was 0, which was -401.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May MAZDOCK was trading at 2565.80. The strike last trading price was 0, which was -401.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May MAZDOCK was trading at 2657.30. 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
On 7 May MAZDOCK was trading at 2683.30. 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
On 6 May MAZDOCK was trading at 2644.50. 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 5 May MAZDOCK was trading at 2633.40. 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
| MAZDOCK 30-Jun-2026 (18d) 2420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0.02
Theta: -1.7
Gamma: 0.00195
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 2347.50 | 117.7 | 8.6 (7.88%) | 36.3 | 25 | -2 | 678 |
| 10 Jun | 2367.60 | 111.35 | 43.35 (63.75%) | 37.21 | 834 | 334 | 682 |
| 9 Jun | 2435.30 | 67.4 | -35.1 (-34.24%) | 34.41 | 124 | 4 | 351 |
| 8 Jun | 2389.00 | 105.65 | 25.25 (31.41%) | 37.73 | 52 | -9 | 348 |
| 5 Jun | 2423.10 | 79.05 | 2.95 (3.88%) | 33.5 | 49 | -5 | 357 |
| 4 Jun | 2445.20 | 71.85 | -7.8 (-9.79%) | 34.34 | 54 | 1 | 363 |
| 3 Jun | 2441.80 | 78.65 | 4.1 (5.50%) | 35.6 | 143 | -2 | 362 |
| 2 Jun | 2444.90 | 72.95 | -20.25 (-21.73%) | 33.9 | 456 | 32 | 364 |
| 1 Jun | 2423.10 | 92.9 | 11 (13.43%) | 36.75 | 362 | -1 | 332 |
| 29 May | 2456.50 | 82.55 | 9.65 (13.24%) | 35.98 | 248 | -41 | 334 |
| 27 May | 2455.10 | 70.3 | -4.35 (-5.83%) | 31.25 | 376 | 309 | 375 |
| 26 May | 2460.10 | 74.65 | -7.35 (-8.96%) | 32.29 | 54 | 48 | 66 |
| 25 May | 2470.20 | 96 | 96 (-14.58%) | 38.09 | 20 | 0 | 17 |
| 22 May | 2469.10 | 96 | -17.65 (-15.53%) | 39.6 | 20 | 16 | 16 |
| 21 May | 2454.80 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 2437.80 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 2444.30 | 0 | -113.65 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 2481.80 | 0 | -113.65 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 2522.80 | 0 | -113.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 2518.50 | 0 | -113.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 2443.80 | 0 | -113.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 2565.80 | 0 | -113.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 2657.30 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 2683.30 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 2644.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 2633.40 | 0 | 0 | - | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2420 expiring on 30JUN2026
Delta for 2420 PE is -0.62
Historical price for 2420 PE is as follows
On 11 Jun MAZDOCK was trading at 2347.50. The strike last trading price was 117.7, which was 8.6 higher than the previous day. The implied volatity was 36.3, the open interest changed by -2 which decreased total open position to 678
On 10 Jun MAZDOCK was trading at 2367.60. The strike last trading price was 111.35, which was 43.35 higher than the previous day. The implied volatity was 37.21, the open interest changed by 334 which increased total open position to 682
On 9 Jun MAZDOCK was trading at 2435.30. The strike last trading price was 67.4, which was -35.1 lower than the previous day. The implied volatity was 34.41, the open interest changed by 4 which increased total open position to 351
On 8 Jun MAZDOCK was trading at 2389.00. The strike last trading price was 105.65, which was 25.25 higher than the previous day. The implied volatity was 37.73, the open interest changed by -9 which decreased total open position to 348
On 5 Jun MAZDOCK was trading at 2423.10. The strike last trading price was 79.05, which was 2.95 higher than the previous day. The implied volatity was 33.5, the open interest changed by -5 which decreased total open position to 357
On 4 Jun MAZDOCK was trading at 2445.20. The strike last trading price was 71.85, which was -7.8 lower than the previous day. The implied volatity was 34.34, the open interest changed by 1 which increased total open position to 363
On 3 Jun MAZDOCK was trading at 2441.80. The strike last trading price was 78.65, which was 4.1 higher than the previous day. The implied volatity was 35.6, the open interest changed by -2 which decreased total open position to 362
On 2 Jun MAZDOCK was trading at 2444.90. The strike last trading price was 72.95, which was -20.25 lower than the previous day. The implied volatity was 33.9, the open interest changed by 32 which increased total open position to 364
On 1 Jun MAZDOCK was trading at 2423.10. The strike last trading price was 92.9, which was 11 higher than the previous day. The implied volatity was 36.75, the open interest changed by -1 which decreased total open position to 332
On 29 May MAZDOCK was trading at 2456.50. The strike last trading price was 82.55, which was 9.65 higher than the previous day. The implied volatity was 35.98, the open interest changed by -41 which decreased total open position to 334
On 27 May MAZDOCK was trading at 2455.10. The strike last trading price was 70.3, which was -4.35 lower than the previous day. The implied volatity was 31.25, the open interest changed by 309 which increased total open position to 375
On 26 May MAZDOCK was trading at 2460.10. The strike last trading price was 74.65, which was -7.35 lower than the previous day. The implied volatity was 32.29, the open interest changed by 48 which increased total open position to 66
On 25 May MAZDOCK was trading at 2470.20. The strike last trading price was 96, which was 96 higher than the previous day. The implied volatity was 38.09, the open interest changed by 0 which decreased total open position to 17
On 22 May MAZDOCK was trading at 2469.10. The strike last trading price was 96, which was -17.65 lower than the previous day. The implied volatity was 39.6, the open interest changed by 16 which increased total open position to 16
On 21 May MAZDOCK was trading at 2454.80. 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 20 May MAZDOCK was trading at 2437.80. 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 18 May MAZDOCK was trading at 2444.30. The strike last trading price was 0, which was -113.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May MAZDOCK was trading at 2481.80. The strike last trading price was 0, which was -113.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May MAZDOCK was trading at 2522.80. The strike last trading price was 0, which was -113.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MAZDOCK was trading at 2518.50. The strike last trading price was 0, which was -113.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MAZDOCK was trading at 2443.80. The strike last trading price was 0, which was -113.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May MAZDOCK was trading at 2565.80. The strike last trading price was 0, which was -113.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May MAZDOCK was trading at 2657.30. 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
On 7 May MAZDOCK was trading at 2683.30. 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
On 6 May MAZDOCK was trading at 2644.50. 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 5 May MAZDOCK was trading at 2633.40. 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
