MAZDOCK

Mazagon Dock Shipbuil Ltd

2729 -14.60 (-0.53%)

L: 2721 H: 2768

Back to Option Chain

Historical option data for MAZDOCK
01 Nov 2025 08:17 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 25-NOV-2025 2800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	2729.00	69.75 ₹ 12,206.25	-5.5 -962.50	-	3,418 5,98,150	41 7,175	2,995 5,24,125
27 Oct	2810.40	126.45 ₹ 22,128.75	5.8 1015.00	-	1,985 3,47,375	393 68,775	990 1,73,250
26 Oct	2805.50	118.9 ₹ 20,807.5	-11.35 -1986.25	-	948 1,65,900	227 39,725	597 1,04,475
25 Oct	2805.50	118.9 ₹ 20,807.5	-11.35 -1986.25	-	948 1,65,900	227 39,725	597 1,04,475
18 Oct	2818.30	140 ₹ 24,500	-17.5 -3062.50	-	82 14,350	39 6,825	103 18,025
15 Oct	2800.00	136.3 ₹ 23,852.5	-26.15 -4576.25	-	25 4,375	15 2,625	32 5,600

28 Sept	2827.60	273.8 ₹ 47,915	0 0.00	-	0 0	0 0	0 0
21 Sept	2985.00	273.8 ₹ 47,915	0 0.00	-	0 0	0 0	0 0
14 Sept	2924.70	273.8 ₹ 47,915	0 0.00	-	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2800 expiring on 25NOV2025

Delta for 2800 CE is -

Historical price for 2800 CE is as follows

On 1 Nov MAZDOCK was trading at 2729.00. The strike last trading price was 69.75, which was -5.5 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 2995

On 27 Oct MAZDOCK was trading at 2810.40. The strike last trading price was 126.45, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by 393 which increased total open position to 990

On 26 Oct MAZDOCK was trading at 2805.50. The strike last trading price was 118.9, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 227 which increased total open position to 597

On 25 Oct MAZDOCK was trading at 2805.50. The strike last trading price was 118.9, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 227 which increased total open position to 597

On 18 Oct MAZDOCK was trading at 2818.30. The strike last trading price was 140, which was -17.5 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 103

On 15 Oct MAZDOCK was trading at 2800.00. The strike last trading price was 136.3, which was -26.15 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 32

On 28 Sept MAZDOCK was trading at 2827.60. The strike last trading price was 273.8, 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 21 Sept MAZDOCK was trading at 2985.00. The strike last trading price was 273.8, 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 Sept MAZDOCK was trading at 2924.70. The strike last trading price was 273.8, 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 25NOV2025 2800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	2729.00	125.85 ₹ 22,023.75	2.5 437.50	-	401 70,175	5 875	1,899 3,32,325
27 Oct	2810.40	102.15 ₹ 17,876.25	-8.85 -1548.75	-	1,136 1,98,800	225 39,375	1,310 2,29,250
26 Oct	2805.50	112.8 ₹ 19,740	2.7 472.50	-	867 1,51,725	337 58,975	1,076 1,88,300
25 Oct	2805.50	112.8 ₹ 19,740	2.7 472.50	-	867 1,51,725	337 58,975	1,076 1,88,300
18 Oct	2818.30	107.65 ₹ 18,838.75	4.75 831.25	-	183 32,025	47 8,225	206 36,050
15 Oct	2800.00	133.85 ₹ 23,423.75	24.6 4305.00	-	33 5,775	20 3,500	81 14,175
28 Sept	2827.60	404.35 ₹ 70,761.25	0 0.00	1.98	0 0	0 0	0 0
21 Sept	2985.00	0 ₹ 0	0 0.00	5.09	0 0	0 0	0 0
14 Sept	2924.70	0 ₹ 0	0 0.00	3.82	0 0	0 0	0 0

For Mazagon Dock Shipbuil Ltd - strike price 2800 expiring on 25NOV2025

Delta for 2800 PE is -

Historical price for 2800 PE is as follows

On 1 Nov MAZDOCK was trading at 2729.00. The strike last trading price was 125.85, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 1899

On 27 Oct MAZDOCK was trading at 2810.40. The strike last trading price was 102.15, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 1310

On 26 Oct MAZDOCK was trading at 2805.50. The strike last trading price was 112.8, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 337 which increased total open position to 1076

On 25 Oct MAZDOCK was trading at 2805.50. The strike last trading price was 112.8, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 337 which increased total open position to 1076

On 18 Oct MAZDOCK was trading at 2818.30. The strike last trading price was 107.65, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 206

On 15 Oct MAZDOCK was trading at 2800.00. The strike last trading price was 133.85, which was 24.6 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 81

On 28 Sept MAZDOCK was trading at 2827.60. The strike last trading price was 404.35, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0

On 21 Sept MAZDOCK was trading at 2985.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0

On 14 Sept MAZDOCK was trading at 2924.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.82, 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