Historical option data for MAZDOCK
08 Jun 2026 11:34 AM IST
| MAZDOCK 30-Jun-2026 (22d) 2460 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 0.02
Theta: -1.92
Gamma: 0.00184
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 2388.20 | 54.85 | -22.15 (-28.77%) | 35.26 | 187 | 17 | 411 | |||||||||
| 5 Jun | 2423.10 | 78.3 | -10.7 (-12.02%) | 35.7 | 537 | -40 | 394 | |||||||||
| 4 Jun | 2445.20 | 91 | 1 (1.11%) | 34.82 | 963 | 68 | 434 | |||||||||
| 3 Jun | 2441.80 | 87.7 | -3.3 (-3.63%) | 34.1 | 1,022 | 35 | 367 | |||||||||
| 2 Jun | 2444.90 | 93.3 | 16.3 (21.17%) | 34.04 | 384 | -23 | 329 | |||||||||
| 1 Jun | 2423.10 | 78 | -20 (-20.41%) | 32.56 | 581 | 100 | 352 | |||||||||
| 29 May | 2456.50 | 98.95 | -3.05 (-2.99%) | 31.88 | 1,018 | 58 | 254 | |||||||||
| 27 May | 2455.10 | 101.9 | -5.1 (-4.77%) | 32.69 | 325 | 27 | 198 | |||||||||
| 26 May | 2460.10 | 105 | 0 (0.00%) | 32.92 | 46 | 7 | 168 | |||||||||
| 25 May | 2470.20 | 105.9 | -7.1 (-6.28%) | 29.75 | 99 | 6 | 161 | |||||||||
| 22 May | 2469.10 | 112 | -3 (-2.61%) | 30.5 | 179 | 37 | 155 | |||||||||
| 21 May | 2454.80 | 110 | -12 (-9.84%) | 32.48 | 139 | 104 | 117 | |||||||||
| 20 May | 2437.80 | 122.3 | 3.3 (2.77%) | 38.36 | 12 | 3 | 13 | |||||||||
| 19 May | 2422.80 | 119.45 | -13.55 (-10.19%) | 39.45 | 9 | 3 | 9 | |||||||||
| 18 May | 2444.30 | 135 | -241 (-64.10%) | 38.96 | 7 | 4 | 4 | |||||||||
| 15 May | 2481.80 | 0 | -375.8 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 2522.80 | 0 | -375.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 2518.50 | 0 | -375.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 2443.80 | 0 | -375.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 2565.80 | 0 | -375.8 (-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 | |||||||||
| 4 May | 2611.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 2769.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Mazagon Dock Shipbuil Ltd - strike price 2460 expiring on 30JUN2026
Delta for 2460 CE is 0.39
Historical price for 2460 CE is as follows
On 8 Jun MAZDOCK was trading at 2388.20. The strike last trading price was 54.85, which was -22.15 lower than the previous day. The implied volatity was 35.26, the open interest changed by 17 which increased total open position to 411
On 5 Jun MAZDOCK was trading at 2423.10. The strike last trading price was 78.3, which was -10.7 lower than the previous day. The implied volatity was 35.7, the open interest changed by -40 which decreased total open position to 394
On 4 Jun MAZDOCK was trading at 2445.20. The strike last trading price was 91, which was 1 higher than the previous day. The implied volatity was 34.82, the open interest changed by 68 which increased total open position to 434
On 3 Jun MAZDOCK was trading at 2441.80. The strike last trading price was 87.7, which was -3.3 lower than the previous day. The implied volatity was 34.1, the open interest changed by 35 which increased total open position to 367
On 2 Jun MAZDOCK was trading at 2444.90. The strike last trading price was 93.3, which was 16.3 higher than the previous day. The implied volatity was 34.04, the open interest changed by -23 which decreased total open position to 329
On 1 Jun MAZDOCK was trading at 2423.10. The strike last trading price was 78, which was -20 lower than the previous day. The implied volatity was 32.56, the open interest changed by 100 which increased total open position to 352
On 29 May MAZDOCK was trading at 2456.50. The strike last trading price was 98.95, which was -3.05 lower than the previous day. The implied volatity was 31.88, the open interest changed by 58 which increased total open position to 254
On 27 May MAZDOCK was trading at 2455.10. The strike last trading price was 101.9, which was -5.1 lower than the previous day. The implied volatity was 32.69, the open interest changed by 27 which increased total open position to 198
On 26 May MAZDOCK was trading at 2460.10. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was 32.92, the open interest changed by 7 which increased total open position to 168
On 25 May MAZDOCK was trading at 2470.20. The strike last trading price was 105.9, which was -7.1 lower than the previous day. The implied volatity was 29.75, the open interest changed by 6 which increased total open position to 161
On 22 May MAZDOCK was trading at 2469.10. The strike last trading price was 112, which was -3 lower than the previous day. The implied volatity was 30.5, the open interest changed by 37 which increased total open position to 155
On 21 May MAZDOCK was trading at 2454.80. The strike last trading price was 110, which was -12 lower than the previous day. The implied volatity was 32.48, the open interest changed by 104 which increased total open position to 117
On 20 May MAZDOCK was trading at 2437.80. The strike last trading price was 122.3, which was 3.3 higher than the previous day. The implied volatity was 38.36, the open interest changed by 3 which increased total open position to 13
On 19 May MAZDOCK was trading at 2422.80. The strike last trading price was 119.45, which was -13.55 lower than the previous day. The implied volatity was 39.45, the open interest changed by 3 which increased total open position to 9
On 18 May MAZDOCK was trading at 2444.30. The strike last trading price was 135, which was -241 lower than the previous day. The implied volatity was 38.96, the open interest changed by 4 which increased total open position to 4
On 15 May MAZDOCK was trading at 2481.80. The strike last trading price was 0, which was -375.8 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 -375.8 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 -375.8 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 -375.8 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 -375.8 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
On 4 May MAZDOCK was trading at 2611.60. 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 29 Apr MAZDOCK was trading at 2769.70. 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
| MAZDOCK 30-Jun-2026 (22d) 2460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 0.02
Theta: -1.68
Gamma: 0.00172
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 2388.20 | 129.9 | 28.4 (27.98%) | 37.82 | 18 | -2 | 290 |
| 5 Jun | 2423.10 | 99.2 | 5.05 (5.36%) | 33.09 | 262 | 32 | 291 |
| 4 Jun | 2445.20 | 90.9 | -10.15 (-10.04%) | 34.2 | 318 | 62 | 261 |
| 3 Jun | 2441.80 | 98.7 | 5.45 (5.84%) | 35.68 | 77 | 8 | 199 |
| 2 Jun | 2444.90 | 91.3 | -22.15 (-19.52%) | 33.63 | 113 | -4 | 191 |
| 1 Jun | 2423.10 | 115 | 13.4 (13.19%) | 37.39 | 127 | 13 | 194 |
| 29 May | 2456.50 | 100.85 | 9.35 (10.22%) | 35.69 | 254 | 43 | 181 |
| 27 May | 2455.10 | 89 | -2.1 (-2.31%) | 31.31 | 167 | 16 | 139 |
| 26 May | 2460.10 | 92.95 | -19 (-16.97%) | 33.09 | 84 | 15 | 123 |
| 25 May | 2470.20 | 110.8 | -2.7 (-2.38%) | 39.61 | 29 | -5 | 108 |
| 22 May | 2469.10 | 113 | -5.5 (-4.64%) | 39.1 | 48 | 14 | 114 |
| 21 May | 2454.80 | 118.5 | -24.5 (-17.13%) | 38.48 | 121 | 99 | 100 |
| 20 May | 2437.80 | 143 | 143 | - | 0 | 0 | 1 |
| 19 May | 2422.80 | 143 | 143 (5.93%) | 37.12 | 0 | 0 | 1 |
| 18 May | 2444.30 | 143 | 8 (5.93%) | 37.12 | 1 | 0 | 1 |
| 15 May | 2481.80 | 135 | 0 (0.00%) | 48.34 | 0 | 0 | 1 |
| 14 May | 2522.80 | 135 | 7 (5.47%) | 48.34 | 1 | 0 | 0 |
| 13 May | 2518.50 | 0 | -128 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 2443.80 | 0 | -128 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 2565.80 | 0 | -128 (-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 |
| 4 May | 2611.60 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 2769.70 | 0 | 0 | - | 0 | 0 | 0 |
For Mazagon Dock Shipbuil Ltd - strike price 2460 expiring on 30JUN2026
Delta for 2460 PE is -0.6
Historical price for 2460 PE is as follows
On 8 Jun MAZDOCK was trading at 2388.20. The strike last trading price was 129.9, which was 28.4 higher than the previous day. The implied volatity was 37.82, the open interest changed by -2 which decreased total open position to 290
On 5 Jun MAZDOCK was trading at 2423.10. The strike last trading price was 99.2, which was 5.05 higher than the previous day. The implied volatity was 33.09, the open interest changed by 32 which increased total open position to 291
On 4 Jun MAZDOCK was trading at 2445.20. The strike last trading price was 90.9, which was -10.15 lower than the previous day. The implied volatity was 34.2, the open interest changed by 62 which increased total open position to 261
On 3 Jun MAZDOCK was trading at 2441.80. The strike last trading price was 98.7, which was 5.45 higher than the previous day. The implied volatity was 35.68, the open interest changed by 8 which increased total open position to 199
On 2 Jun MAZDOCK was trading at 2444.90. The strike last trading price was 91.3, which was -22.15 lower than the previous day. The implied volatity was 33.63, the open interest changed by -4 which decreased total open position to 191
On 1 Jun MAZDOCK was trading at 2423.10. The strike last trading price was 115, which was 13.4 higher than the previous day. The implied volatity was 37.39, the open interest changed by 13 which increased total open position to 194
On 29 May MAZDOCK was trading at 2456.50. The strike last trading price was 100.85, which was 9.35 higher than the previous day. The implied volatity was 35.69, the open interest changed by 43 which increased total open position to 181
On 27 May MAZDOCK was trading at 2455.10. The strike last trading price was 89, which was -2.1 lower than the previous day. The implied volatity was 31.31, the open interest changed by 16 which increased total open position to 139
On 26 May MAZDOCK was trading at 2460.10. The strike last trading price was 92.95, which was -19 lower than the previous day. The implied volatity was 33.09, the open interest changed by 15 which increased total open position to 123
On 25 May MAZDOCK was trading at 2470.20. The strike last trading price was 110.8, which was -2.7 lower than the previous day. The implied volatity was 39.61, the open interest changed by -5 which decreased total open position to 108
On 22 May MAZDOCK was trading at 2469.10. The strike last trading price was 113, which was -5.5 lower than the previous day. The implied volatity was 39.1, the open interest changed by 14 which increased total open position to 114
On 21 May MAZDOCK was trading at 2454.80. The strike last trading price was 118.5, which was -24.5 lower than the previous day. The implied volatity was 38.48, the open interest changed by 99 which increased total open position to 100
On 20 May MAZDOCK was trading at 2437.80. The strike last trading price was 143, which was 143 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May MAZDOCK was trading at 2422.80. The strike last trading price was 143, which was 143 higher than the previous day. The implied volatity was 37.12, the open interest changed by 0 which decreased total open position to 1
On 18 May MAZDOCK was trading at 2444.30. The strike last trading price was 143, which was 8 higher than the previous day. The implied volatity was 37.12, the open interest changed by 0 which decreased total open position to 1
On 15 May MAZDOCK was trading at 2481.80. The strike last trading price was 135, which was 0 lower than the previous day. The implied volatity was 48.34, the open interest changed by 0 which decreased total open position to 1
On 14 May MAZDOCK was trading at 2522.80. The strike last trading price was 135, which was 7 higher than the previous day. The implied volatity was 48.34, 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 -128 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 -128 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 -128 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
On 4 May MAZDOCK was trading at 2611.60. 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 29 Apr MAZDOCK was trading at 2769.70. 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
