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 30-DEC-2025 2500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2408.20	12.3 ₹ 2,152.5	3.15 551.25	-	4,491 7,85,925	123 21,525	2,269 3,97,075
20 Dec	2408.20	12.3 ₹ 2,152.5	3.15 551.25	-	4,491 7,85,925	123 21,525	2,269 3,97,075
14 Dec	2458.70	47.3 ₹ 8,277.5	-9.6 -1680.00	-	3,465 6,06,375	264 46,200	1,798 3,14,650
13 Dec	2458.70	47.3 ₹ 8,277.5	-9.6 -1680.00	-	3,465 6,06,375	264 46,200	1,798 3,14,650
7 Dec	2616.30	153.5 ₹ 26,862.5	-23.95 -4191.25	-	89 15,575	6 1,050	83 14,525
5 Dec	2616.30	153.5 ₹ 26,862.5	-23.95 -4191.25	25.17	89 15,575	7 1,225	83 14,525
30 Nov	2679.60	220.6 ₹ 38,605	-9.4 -1645.00	-	2 350	0 0	10 1,750
29 Nov	2679.60	220.6 ₹ 38,605	-9.4 -1645.00	-	2 350	0 0	10 1,750
23 Nov	2745.20	290 ₹ 50,750	-197.1 -34492.50	-	2 350	2 350	1 175

22 Nov	2745.20	290 ₹ 50,750	-197.1 -34492.50	-	2 350	2 350	1 175
27 Oct	2810.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Oct	2805.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Oct	2805.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	2800.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2500 expiring on 30DEC2025

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 12.3, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 123 which increased total open position to 2269

On 20 Dec MAZDOCK was trading at 2408.20. The strike last trading price was 12.3, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 123 which increased total open position to 2269

On 14 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 47.3, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 264 which increased total open position to 1798

On 13 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 47.3, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 264 which increased total open position to 1798

On 7 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 153.5, which was -23.95 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 83

On 5 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 153.5, which was -23.95 lower than the previous day. The implied volatity was 25.17, the open interest changed by 7 which increased total open position to 83

On 30 Nov MAZDOCK was trading at 2679.60. The strike last trading price was 220.6, which was -9.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 29 Nov MAZDOCK was trading at 2679.60. The strike last trading price was 220.6, which was -9.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 23 Nov MAZDOCK was trading at 2745.20. The strike last trading price was 290, which was -197.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 1

On 22 Nov MAZDOCK was trading at 2745.20. The strike last trading price was 290, which was -197.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 1

On 27 Oct MAZDOCK was trading at 2810.40. 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 26 Oct MAZDOCK was trading at 2805.50. 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 25 Oct MAZDOCK was trading at 2805.50. 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 15 Oct MAZDOCK was trading at 2800.00. 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 30DEC2025 2500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2408.20	93 ₹ 16,275	-49.2 -8610.00	-	327 57,225	24 4,200	1,116 1,95,300
20 Dec	2408.20	93 ₹ 16,275	-49.2 -8610.00	-	327 57,225	24 4,200	1,116 1,95,300
14 Dec	2458.70	79.2 ₹ 13,860	2.9 507.50	-	1,562 2,73,350	-68 -11,900	1,508 2,63,900
13 Dec	2458.70	79.2 ₹ 13,860	2.9 507.50	-	1,562 2,73,350	-68 -11,900	1,508 2,63,900
7 Dec	2616.30	32.85 ₹ 5,748.75	6.75 1181.25	-	979 1,71,325	75 13,125	1,005 1,75,875
5 Dec	2616.30	32.85 ₹ 5,748.75	6.75 1181.25	31.18	979 1,71,325	72 12,600	1,005 1,75,875
30 Nov	2679.60	22.1 ₹ 3,867.5	-0.55 -96.25	-	208 36,400	4 700	790 1,38,250
29 Nov	2679.60	22.1 ₹ 3,867.5	-0.55 -96.25	-	208 36,400	4 700	790 1,38,250
23 Nov	2745.20	29.8 ₹ 5,215	4.8 840.00	-	125 21,875	89 15,575	90 15,750
22 Nov	2745.20	29.8 ₹ 5,215	4.8 840.00	-	125 21,875	89 15,575	90 15,750
27 Oct	2810.40	187.75 ₹ 32,856.25	0 0.00	-	0 0	0 0	0 0
26 Oct	2805.50	187.75 ₹ 32,856.25	0 0.00	-	0 0	0 0	0 0
25 Oct	2805.50	187.75 ₹ 32,856.25	0 0.00	-	0 0	0 0	0 0
15 Oct	2800.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2500 expiring on 30DEC2025

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 93, which was -49.2 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 1116

On 20 Dec MAZDOCK was trading at 2408.20. The strike last trading price was 93, which was -49.2 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 1116

On 14 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 79.2, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by -68 which decreased total open position to 1508

On 13 Dec MAZDOCK was trading at 2458.70. The strike last trading price was 79.2, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by -68 which decreased total open position to 1508

On 7 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 32.85, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 1005

On 5 Dec MAZDOCK was trading at 2616.30. The strike last trading price was 32.85, which was 6.75 higher than the previous day. The implied volatity was 31.18, the open interest changed by 72 which increased total open position to 1005

On 30 Nov MAZDOCK was trading at 2679.60. The strike last trading price was 22.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 790

On 29 Nov MAZDOCK was trading at 2679.60. The strike last trading price was 22.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 790

On 23 Nov MAZDOCK was trading at 2745.20. The strike last trading price was 29.8, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 90

On 22 Nov MAZDOCK was trading at 2745.20. The strike last trading price was 29.8, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 90

On 27 Oct MAZDOCK was trading at 2810.40. The strike last trading price was 187.75, 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 Oct MAZDOCK was trading at 2805.50. The strike last trading price was 187.75, 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 25 Oct MAZDOCK was trading at 2805.50. The strike last trading price was 187.75, 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