YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Mazagon Dock

Stock

Expiry Date

Stock

Expiry Date

Option Type

Strike Price

SEARCH OPTIONS

MAZDOCK 26May2026

Add to Watchlist

LIVE

NSE

Apr 20, 15:30

2639.00

3.10 (0.12%)

BSE: 543237 | NSE: MAZDOCK | ISIN: INE249Z01020

Open Price	2645.00
High Price	2692.00
Low Price	2596.50
Prev. Close	2635.90
Spot Price	2621.20
Open Int PCR	0.80
Prev OI PCR	0.73
Bid Price	2632.00
Bid Qty	400

Average Price	2645.93
No. of Contracts Traded	1,801
Turnover (Rs. in lakhs)	9,530.64
Market Lot	200
Open Interest	479,600
Open Int. Chg	103,400
Open Int. Chg %	27.49

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Enter Strike Price Range

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	1,720.00	-	-	-	-	-
-	-	-	-	-	1,760.00	39.00	-	-	200	-
-	-	-	-	-	1,800.00	-	-	-	-	-
-	-	-	-	-	1,820.00	-	-	-	-	-
-	-	-	-	-	1,840.00	-	-	-	-	-
-	-	-	-	-	1,860.00	-	-	-	-	-
-	-	-	-	-	1,880.00	-	-	-	-	-
-	-	-	-	-	1,900.00	-	-	-	-	-
-	-	-	-	-	1,920.00	-	-	-	-	-
-	-	-	-	-	1,940.00	-	-	-	-	-
-	-	-	-	-	1,960.00	-	-	-	-	-
-	-	-	-	-	1,980.00	-	-	-	-	-
-	-	-	-	-	2,000.00	-	-	-	-	-
-	-	-	-	-	2,020.00	26.15	-	-	400	-
-	-	-	-	-	2,040.00	25.00	-	-	800	-
-	-	-	-	-	2,060.00	-	-	-	-	-
-	-	-	-	-	2,080.00	25.95	-	-	400	-
-	-	-	-	-	2,100.00	13.00	-4.35	200	1,200	200
-	-	-	-	-	2,120.00	-	-	-	-	-
-	-	-	-	-	2,140.00	-	-	-	-	-
-	-	-	-	-	2,160.00	50.85	-	-	400	-
-	-	-	-	-	2,180.00	-	-	-	-	-
-	-	-	-	-	2,200.00	20.50	-5.35	2,800	10,000	400
-	-	-	-	-	2,220.00	20.00	-232.95	200	200	200
-	-	-	-	-	2,240.00	-	-	-	-	-
-	-	-	-	-	2,260.00	-	-	-	-	-
-	-	-	-	-	2,280.00	-	-	-	-	-
325.45	-	-	800	-	2,300.00	31.10	-2.75	12,200	32,800	2,400
-	-	-	-	-	2,320.00	-	-	-	-	-
264.25	-	-	200	-	2,340.00	52.10	-	-	2,600	-
-	-	-	-	-	2,360.00	53.55	-	-	2,000	-
-	-	-	-	-	2,380.00	67.65	-	-	2,000	-
290.00	-6.00	1,200	6,000	-1,200	2,400.00	55.55	2.10	34,800	76,200	6,600
-	-	-	-	-	2,420.00	-	-	-	-	-
-	-	-	-	-	2,440.00	67.10	-20.90	4,200	3,600	3,400
-	-	-	-	-	2,460.00	-	-	-	-	-
194.30	-	-	200	-	2,480.00	-	-	-	-	-
225.60	3.10	5,800	11,000	800	2,500.00	85.95	-0.05	34,800	42,600	8,400
-	-	-	-	-	2,520.00	-	-	-	-	-
124.30	-	-	800	-	2,540.00	-	-	-	-	-
-	-	-	-	-	2,560.00	-	-	-	-	-
-	-	-	-	-	2,580.00	-	-	-	-	-
167.30	4.85	113,600	73,400	25,000	2,600.00	128.80	2.10	27,000	25,000	12,200
158.35	6.20	6,800	3,600	1,600	2,620.00	-	-	-	-	-
151.00	10.40	7,400	2,000	1,200	2,640.00	-	-	-	-	-
154.85	123.30	1,600	800	800	2,660.00	-	-	-	-	-
128.40	6.75	9,600	12,600	-1,200	2,680.00	172.00	-317.50	1,800	1,400	1,400
125.00	9.00	126,400	57,600	29,600	2,700.00	183.00	-2.00	5,600	4,600	3,600
-	-	-	-	-	2,720.00	-	-	-	-	-
113.50	-0.50	200	200	-	2,740.00	-	-	-	-	-
114.10	21.20	800	800	800	2,760.00	-	-	-	-	-
-	-	-	-	-	2,780.00	-	-	-	-	-
88.00	7.75	113,800	76,600	17,400	2,800.00	245.20	-4.80	1,000	2,800	600
-	-	-	-	-	2,820.00	-	-	-	-	-
75.65	4.85	6,200	4,600	2,400	2,840.00	375.00	-	-	3,200	-
-	-	-	-	-	2,860.00	-	-	-	-	-
64.90	-6.65	200	200	200	2,880.00	-	-	-	-	-
74.60	9.10	200	200	200	2,920.00	-	-	-	-	-
52.00	-7.90	800	600	600	2,960.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	4,496,800	92,400	2.10%
Call	3,485,200	93,000	2.74%
Put	2,781,600	340,600	13.95%
Total	10,763,600	526,000	5.14%

	Current OI	Change	% Chg
Future	479,600	103,400	27.49%
Call	252,200	78,200	44.94%
Put	212,400	39,400	22.77%
Total	944,200	221,000	30.56%

	Current OI	Change	% Chg
Future	55,600	5,400	10.76%
Call	0	0	0.00%
Put	0	0	0.00%
Total	55,600	5,400	10.76%

Change in Volumes

	Current Vol	Change	% Chg
Future	1,249,800	-166,000	-11.72%
Call	8,704,200	-3,232,600	-27.08%
Put	3,105,000	-625,200	-16.76%
Total	13,059,000	-4,023,800	-23.55%

	Current Vol	Change	% Chg
Future	360,200	31,600	9.62%
Call	394,600	108,600	37.97%
Put	124,600	2,200	1.80%
Total	879,400	142,400	19.32%

	Current Vol	Change	% Chg
Future	21,600	-26,000	-54.62%
Call	0	0	0.00%
Put	0	0	0.00%
Total	21,600	-26,000	-54.62%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Mazagon Dock	11,763,400	1,136,400	1,035.15%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
MAZDOCK 26May2026 - 2,700.00	125.00	126,400
MAZDOCK 26May2026 - 2,800.00	88.00	113,800
MAZDOCK 26May2026 - 2,600.00	167.30	113,600
MAZDOCK 26May2026 - 2,680.00	128.40	9,600
MAZDOCK 26May2026 - 2,640.00	151.00	7,400

Most Active Puts

Puts	Price	Volumes
MAZDOCK 26May2026 - 2,400.00	55.55	34,800
MAZDOCK 26May2026 - 2,500.00	85.95	34,800
MAZDOCK 26May2026 - 2,600.00	128.80	27,000
MAZDOCK 26May2026 - 2,300.00	31.10	12,200
MAZDOCK 26May2026 - 2,700.00	183.00	5,600

Fundamentals

Market Cap

105,733.97

* EPS (TTM)

56.99

* P/E

45.99

* P/C

0.00

* Book Value

0.00

* Price/Book

0.00

Div (%)

0.00

Industry P/E

Market Lot

200

Face Value

0.00

Div Yield (%)

0.00

Deliverables (%)

21.17

DELIVERY AVERAGES

3-Day

21.76%

5-Day

23.48%

8-Day

22.68%

* As per latest stand alone adjusted profit after extra-ordinary items.

Quick Links for Mazagon Dock Shipbuilders

Corporate Action
Board Meetings
AGM/EGM
Bonus
Rights
Splits
Dividends

OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)

GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert:

It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347