MAZDOCK

Mazagon Dock Shipbuil Ltd

2408.2 +50.20 (2.13%)

L: 2358 H: 2415

Back to Option Chain

Historical option data for MAZDOCK
21 Dec 2025 04:16 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 27-JAN-2026 2500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2408.20	59.9 ₹ 11,980	9.05 1810.00	-	166 33,200	20 4,000	156 31,200

20 Dec	2408.20	59.9 ₹ 11,980	9.05 1810.00	-	166 33,200	20 4,000	156 31,200
14 Dec	2458.70	100.15 ₹ 20,030	-8.25 -1650.00	-	70 14,000	58 11,600	66 13,200
13 Dec	2458.70	100.15 ₹ 20,030	-8.25 -1650.00	-	70 14,000	58 11,600	66 13,200
16 Nov	2782.10	489.85 ₹ 97,970	0 0.00	-	0 0	0 0	0 0
15 Nov	2782.10	489.85 ₹ 97,970	0 0.00	-	0 0	0 0	0 0
14 Nov	2782.10	489.85 ₹ 97,970	0 0.00	-	0 0	0 0	0 0
13 Nov	2736.00	489.85 ₹ 97,970	0 0.00	-	0 0	0 0	0 0
9 Nov	2670.00	489.85 ₹ 97,970	0 0.00	-	0 0	0 0	0 0
8 Nov	2670.00	489.85 ₹ 97,970	0 0.00	-	0 0	0 0	0 0
2 Nov	2729.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Nov	2729.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2500 expiring on 27JAN2026

Delta for 2500 CE is -

Historical price for 2500 CE is as follows

On 21 Dec MAZDOCK was trading at 2408.20. The strike last trading price was 59.9, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 156

On 20 Dec MAZDOCK was trading at 2408.20. The strike last trading price was 59.9, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 156

On 14 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 100.15, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 58 which increased total open position to 66

On 13 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 100.15, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 58 which increased total open position to 66

On 16 Nov MAZDOCK was trading at 2782.10. The strike last trading price was 489.85, 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 15 Nov MAZDOCK was trading at 2782.10. The strike last trading price was 489.85, 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 Nov MAZDOCK was trading at 2782.10. The strike last trading price was 489.85, 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 Nov MAZDOCK was trading at 2736.00. The strike last trading price was 489.85, 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 Nov MAZDOCK was trading at 2670.00. The strike last trading price was 489.85, 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 Nov MAZDOCK was trading at 2670.00. The strike last trading price was 489.85, 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 Nov MAZDOCK was trading at 2729.00. 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 1 Nov MAZDOCK was trading at 2729.00. 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

MAZDOCK 27JAN2026 2500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2408.20	127.45 ₹ 25,490	-37.85 -7570.00	-	59 11,800	26 5,200	168 33,600
20 Dec	2408.20	127.45 ₹ 25,490	-37.85 -7570.00	-	59 11,800	26 5,200	168 33,600
14 Dec	2458.70	115.05 ₹ 23,010	9.05 1810.00	-	28 5,600	18 3,600	94 18,800
13 Dec	2458.70	115.05 ₹ 23,010	9.05 1810.00	-	28 5,600	18 3,600	94 18,800
16 Nov	2782.10	171.65 ₹ 34,330	0 0.00	-	0 0	0 0	0 0
15 Nov	2782.10	171.65 ₹ 34,330	0 0.00	-	0 0	0 0	0 0
14 Nov	2782.10	171.65 ₹ 34,330	0 0.00	-	0 0	0 0	0 0
13 Nov	2736.00	171.65 ₹ 34,330	0 0.00	-	0 0	0 0	0 0
9 Nov	2670.00	171.65 ₹ 34,330	0 0.00	-	0 0	0 0	0 0
8 Nov	2670.00	171.65 ₹ 34,330	0 0.00	-	0 0	0 0	0 0
2 Nov	2729.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Nov	2729.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2500 expiring on 27JAN2026

Delta for 2500 PE is -

Historical price for 2500 PE is as follows

On 21 Dec MAZDOCK was trading at 2408.20. The strike last trading price was 127.45, which was -37.85 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 168

On 20 Dec MAZDOCK was trading at 2408.20. The strike last trading price was 127.45, which was -37.85 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 168

On 14 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 115.05, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 94

On 13 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 115.05, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 94

On 16 Nov MAZDOCK was trading at 2782.10. The strike last trading price was 171.65, 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 15 Nov MAZDOCK was trading at 2782.10. The strike last trading price was 171.65, 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 Nov MAZDOCK was trading at 2782.10. The strike last trading price was 171.65, 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 Nov MAZDOCK was trading at 2736.00. The strike last trading price was 171.65, 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 Nov MAZDOCK was trading at 2670.00. The strike last trading price was 171.65, 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 Nov MAZDOCK was trading at 2670.00. The strike last trading price was 171.65, 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

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