MAZDOCK Call Put options [MAZDOCK target price] Mazagon Dock Shipbuil Ltd #MAZDOCK_TargetPrice MAZDOCK Call Put options target price & charts for Mazagon Dock Shipbuil Ltd
MAZDOCK - Share Mazagon Dock Shipbuil Ltd trades in NSE
Lot size for MAZAGON DOCK SHIPBUIL LTD MAZDOCK is 200
MAZDOCK Most Active Call Put Options
If you want a more indepth
option chain analysis of Mazagon Dock Shipbuil Ltd, then click here
Charts and more
Show all stock options list
Available expiries for MAZDOCK MAZDOCK Expiry as on: 26 May, 2026. View: 28 Apr, 2026 26 May, 2026 30 Jun, 2026 28 Jul, 2026
MAZDOCK SPOT Price: 2469.10 as on 22 May, 2026
Mazagon Dock Shipbuil Ltd (MAZDOCK) target & price
MAZDOCK Target Price Target up: 2500.37 Target up: 2492.55 Target up: 2484.73 Target down: 2465.37 Target down: 2457.55 Target down: 2449.73 Target down: 2430.37
Show prices and volumes
Date Close Open High Low Volume 22 Fri May 2026 2469.10 2464.00 2481.00 2446.00 0.6 M 21 Thu May 2026 2454.80 2452.00 2496.00 2441.30 0.83 M 20 Wed May 2026 2437.80 2400.00 2444.90 2380.00 0.73 M 19 Tue May 2026 2422.80 2460.90 2474.10 2416.10 0.76 M 18 Mon May 2026 2444.30 2451.00 2459.30 2385.00 1.05 M 15 Fri May 2026 2481.80 2524.00 2532.80 2465.00 0.68 M 14 Thu May 2026 2522.80 2531.00 2558.80 2462.00 1.15 M 13 Wed May 2026 2518.50 2445.00 2534.90 2441.60 1.26 M
Maximum CALL writing has been for strikes: 2780 2800 2700 These will serve as resistance
Maximum PUT writing has been for strikes: 2400 2700 2440 These will serve as support
Put to Call Ratio (PCR) has increased for strikes: 2400 2440 2840 2320
Put to Call Ratio (PCR) has decreased for strikes: 2480 2280 2340 2380
MAZDOCK options price OTM CALL, ITM PUT. For buyers
Click the "CE" or "PE" links under a strike price to open charts for that particular strike
MAZDOCK options price for Strike: 2480 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 19.55 1.12% 27.95 -56.66% 0.34 Thu 21 May, 2026 28.50 26.99% 52.05 -19.04% 0.79 Wed 20 May, 2026 31.60 23.08% 70.75 -1.13% 1.24 Tue 19 May, 2026 31.75 19.67% 82.60 2.32% 1.54 Mon 18 May, 2026 47.30 18.32% 78.90 -13.28% 1.8 Fri 15 May, 2026 72.65 44.29% 66.05 41.19% 2.46 Thu 14 May, 2026 100.65 12.9% 48.95 36.43% 2.51 Wed 13 May, 2026 102.60 93.75% 53.75 40.98% 2.08 Tue 12 May, 2026 66.95 1180% 93.90 52.5% 2.86
MAZDOCK options price for Strike: 2500 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 13.15 -26.71% 40.45 -33.83% 0.36 Thu 21 May, 2026 21.65 3.95% 65.90 -17.27% 0.4 Wed 20 May, 2026 25.35 5.48% 82.55 -14.89% 0.5 Tue 19 May, 2026 26.10 23.89% 100.20 -1.51% 0.62 Mon 18 May, 2026 40.75 18.43% 92.55 -21.24% 0.78 Fri 15 May, 2026 62.40 31.01% 75.95 25.66% 1.17 Thu 14 May, 2026 88.20 -9.43% 56.15 -2.02% 1.22 Wed 13 May, 2026 91.10 70.49% 62.80 13.42% 1.13 Tue 12 May, 2026 58.55 94.5% 106.55 16.34% 1.7
MAZDOCK options price for Strike: 2520 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 9.05 7.14% 57.45 -2.14% 0.31 Thu 21 May, 2026 15.95 -1.46% 83.45 15.7% 0.34 Wed 20 May, 2026 20.05 14.44% 102.90 0% 0.29 Tue 19 May, 2026 21.85 4.05% 115.40 -1.63% 0.34 Mon 18 May, 2026 33.60 5.49% 103.90 -23.13% 0.36 Fri 15 May, 2026 54.15 48.42% 88.50 -22.33% 0.49 Thu 14 May, 2026 79.30 30% 65.55 82.3% 0.93 Wed 13 May, 2026 82.20 24.09% 72.20 34.52% 0.66 Tue 12 May, 2026 50.10 3325% 117.80 115.38% 0.61
MAZDOCK options price for Strike: 2540 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 5.95 -12.38% 76.95 -0.84% 0.33 Thu 21 May, 2026 12.30 5.48% 88.15 -23.23% 0.29 Wed 20 May, 2026 15.95 1.32% 116.85 -4.91% 0.4 Tue 19 May, 2026 18.20 23.13% 127.20 -5.23% 0.43 Mon 18 May, 2026 28.55 27.92% 120.40 -7.03% 0.56 Fri 15 May, 2026 46.95 18.23% 100.90 -3.14% 0.77 Thu 14 May, 2026 69.40 4.64% 73.85 2.14% 0.94 Wed 13 May, 2026 71.65 8.99% 82.75 14.72% 0.96 Tue 12 May, 2026 43.90 286.96% 130.75 40.52% 0.92
MAZDOCK options price for Strike: 2560 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 4.35 15.19% 91.25 -11.73% 0.46 Thu 21 May, 2026 10.00 9.31% 109.30 -8.99% 0.6 Wed 20 May, 2026 13.30 5.56% 135.00 -2.73% 0.72 Tue 19 May, 2026 15.15 2.18% 145.75 -8.96% 0.78 Mon 18 May, 2026 22.35 16.84% 138.65 -9.46% 0.88 Fri 15 May, 2026 40.55 0% 111.90 -1.77% 1.13 Thu 14 May, 2026 60.70 13.95% 85.50 1.8% 1.15 Wed 13 May, 2026 62.65 -15.27% 94.00 -3.9% 1.29 Tue 12 May, 2026 38.95 36.24% 143.25 -15.38% 1.14
MAZDOCK options price for Strike: 2580 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 3.65 2.12% 109.20 0% 0.49 Thu 21 May, 2026 7.55 -5.5% 123.00 -9.62% 0.5 Wed 20 May, 2026 11.10 -25.93% 153.25 -12.61% 0.52 Tue 19 May, 2026 12.60 10.2% 161.75 -8.46% 0.44 Mon 18 May, 2026 19.85 40% 153.75 -4.41% 0.53 Fri 15 May, 2026 34.10 24.11% 128.00 -1.45% 0.78 Thu 14 May, 2026 53.50 -19.43% 95.50 8.66% 0.98 Wed 13 May, 2026 54.75 -27.98% 106.05 9.48% 0.73 Tue 12 May, 2026 33.55 36.52% 156.90 -9.38% 0.48
MAZDOCK options price for Strike: 2600 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 3.20 -7.38% 134.65 -6.59% 0.36 Thu 21 May, 2026 5.80 -1.01% 142.10 -6.01% 0.35 Wed 20 May, 2026 8.65 -7.85% 165.05 -5.02% 0.37 Tue 19 May, 2026 10.55 2.36% 179.90 -3.02% 0.36 Mon 18 May, 2026 16.50 -4.62% 167.10 -3.56% 0.38 Fri 15 May, 2026 29.70 12.22% 144.85 -28.14% 0.38 Thu 14 May, 2026 45.40 10.48% 111.50 -4.34% 0.59 Wed 13 May, 2026 48.25 -6.42% 118.25 -4.97% 0.68 Tue 12 May, 2026 29.25 44.3% 175.65 -6.61% 0.67
MAZDOCK options price for Strike: 2620 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 2.40 -0.38% 152.65 -9.94% 0.3 Thu 21 May, 2026 4.75 -5.94% 156.45 -1.72% 0.33 Wed 20 May, 2026 6.95 10.54% 192.95 0% 0.31 Tue 19 May, 2026 9.00 0% 192.95 -1.69% 0.35 Mon 18 May, 2026 14.60 15.37% 183.00 -7.81% 0.35 Fri 15 May, 2026 25.40 99.09% 122.40 0% 0.44 Thu 14 May, 2026 39.65 6.31% 122.40 -4.95% 0.88 Wed 13 May, 2026 41.75 -14.88% 125.00 -3.81% 0.98 Tue 12 May, 2026 26.10 30.11% 190.65 -2.33% 0.87
MAZDOCK options price for Strike: 2640 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 2.20 -2.15% 173.15 -2.87% 0.74 Thu 21 May, 2026 3.90 -10.44% 187.90 -12.23% 0.75 Wed 20 May, 2026 5.90 -17.08% 202.15 -7.64% 0.76 Tue 19 May, 2026 7.70 14.32% 221.20 -2.27% 0.69 Mon 18 May, 2026 11.70 -7.91% 201.75 -4.35% 0.8 Fri 15 May, 2026 22.55 7.75% 181.85 -1.53% 0.77 Thu 14 May, 2026 34.10 -10.62% 147.85 -3.82% 0.84 Wed 13 May, 2026 36.70 -3.78% 147.20 -0.87% 0.79 Tue 12 May, 2026 22.85 22.28% 206.60 -2.83% 0.76
MAZDOCK options price for Strike: 2660 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 2.05 1.18% 189.55 -0.34% 0.34 Thu 21 May, 2026 3.50 4.94% 211.00 -6.96% 0.35 Wed 20 May, 2026 5.05 -5.37% 224.65 -10.73% 0.39 Tue 19 May, 2026 6.55 -3.06% 202.20 -1.39% 0.41 Mon 18 May, 2026 10.40 23.32% 151.60 0% 0.41 Fri 15 May, 2026 19.70 48.55% 151.60 0% 0.5 Thu 14 May, 2026 30.05 20.5% 151.60 -0.83% 0.74 Wed 13 May, 2026 32.05 -12.47% 159.85 -2.69% 0.91 Tue 12 May, 2026 20.15 3.86% 222.90 -2.87% 0.81
MAZDOCK options price for Strike: 2680 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 1.80 -3.47% 205.00 -1.8% 0.28 Thu 21 May, 2026 2.85 -0.66% 212.65 -2.34% 0.28 Wed 20 May, 2026 4.30 -7.85% 249.40 -1.16% 0.28 Tue 19 May, 2026 5.95 2.64% 224.30 -3.89% 0.26 Mon 18 May, 2026 8.65 4.03% 166.00 0% 0.28 Fri 15 May, 2026 17.10 0.16% 166.00 0% 0.29 Thu 14 May, 2026 25.15 -2.21% 166.00 1.12% 0.29 Wed 13 May, 2026 28.00 -9.18% 170.70 1.14% 0.28 Tue 12 May, 2026 17.95 -8.77% 245.40 -6.88% 0.25
MAZDOCK options price for Strike: 2700 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 1.35 -13.23% 227.00 -3.43% 0.33 Thu 21 May, 2026 2.35 -11.15% 248.70 -8.44% 0.3 Wed 20 May, 2026 3.65 -3.45% 268.00 -1.54% 0.29 Tue 19 May, 2026 5.05 2.68% 274.10 -2.43% 0.29 Mon 18 May, 2026 7.65 -0.24% 290.00 -1.82% 0.3 Fri 15 May, 2026 15.20 2.34% 231.90 -0.68% 0.3 Thu 14 May, 2026 22.70 1.22% 183.90 0% 0.31 Wed 13 May, 2026 24.10 2.92% 194.60 -0.45% 0.32 Tue 12 May, 2026 15.75 10.37% 263.15 -3.05% 0.33
MAZDOCK options price for Strike: 2720 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 1.35 3.6% 260.10 -2.57% 0.46 Thu 21 May, 2026 1.90 -3.65% 265.00 -13.1% 0.49 Wed 20 May, 2026 3.45 -4.32% 308.00 -3.69% 0.54 Tue 19 May, 2026 4.35 -0.99% 194.15 0% 0.54 Mon 18 May, 2026 6.85 6.67% 194.15 0% 0.53 Fri 15 May, 2026 13.45 0.35% 194.15 0% 0.57 Thu 14 May, 2026 19.90 23.48% 194.15 0% 0.57 Wed 13 May, 2026 21.35 -2.34% 194.15 0% 0.71 Tue 12 May, 2026 14.50 -2.48% 194.15 0% 0.69
MAZDOCK options price for Strike: 2740 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 1.25 0.17% 277.40 -0.38% 0.46 Thu 21 May, 2026 1.95 12.87% 275.10 -3.27% 0.46 Wed 20 May, 2026 2.90 -11.25% 302.40 -4.18% 0.54 Tue 19 May, 2026 3.95 -14.87% 299.55 0% 0.5 Mon 18 May, 2026 5.70 4.95% 299.55 0% 0.42 Fri 15 May, 2026 11.90 -0.15% 299.55 0% 0.44 Thu 14 May, 2026 17.25 -1.67% 299.55 0% 0.44 Wed 13 May, 2026 18.50 -2.23% 299.55 0% 0.44 Tue 12 May, 2026 12.80 -4.67% 299.55 -4.97% 0.43
MAZDOCK options price for Strike: 2760 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 1.25 1.63% 362.95 0% 0.37 Thu 21 May, 2026 1.80 -0.49% 362.95 0% 0.38 Wed 20 May, 2026 2.55 -14.56% 362.95 -2.13% 0.37 Tue 19 May, 2026 3.50 -9.31% 331.05 -2.08% 0.33 Mon 18 May, 2026 5.45 -8.41% 242.05 0% 0.3 Fri 15 May, 2026 10.80 -4.72% 242.05 0% 0.28 Thu 14 May, 2026 15.45 -2.46% 242.05 -2.04% 0.26 Wed 13 May, 2026 16.85 -7.98% 240.00 -1.61% 0.26 Tue 12 May, 2026 11.75 27.99% 319.00 -10.43% 0.25
MAZDOCK options price for Strike: 2780 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 1.00 2.36% 342.10 0% 0.09 Thu 21 May, 2026 1.65 19.78% 342.10 0% 0.09 Wed 20 May, 2026 2.20 -5.12% 342.10 -2.03% 0.11 Tue 19 May, 2026 3.45 0.44% 268.10 0% 0.11 Mon 18 May, 2026 5.00 9.37% 268.10 0% 0.11 Fri 15 May, 2026 9.75 -4.6% 268.10 0% 0.12 Thu 14 May, 2026 13.75 -6.31% 268.10 0% 0.11 Wed 13 May, 2026 15.25 -0.14% 268.10 -6.05% 0.11 Tue 12 May, 2026 10.95 15.45% 337.55 -16.27% 0.11
MAZDOCK options price for Strike: 2800 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.90 -19.51% 328.00 -4.35% 0.12 Thu 21 May, 2026 1.50 -15.76% 345.40 -14.44% 0.1 Wed 20 May, 2026 2.05 -13.32% 368.00 -0.44% 0.1 Tue 19 May, 2026 3.05 -3.92% 372.90 -2.96% 0.09 Mon 18 May, 2026 4.60 -6.32% 362.30 -5.78% 0.09 Fri 15 May, 2026 8.95 6.69% 296.35 -0.59% 0.09 Thu 14 May, 2026 12.35 2.13% 282.55 -2.88% 0.09 Wed 13 May, 2026 13.35 -3.67% 281.85 -1.14% 0.1 Tue 12 May, 2026 9.55 8.76% 355.60 -16.77% 0.1
MAZDOCK options price for Strike: 2820 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.75 2.73% 300.00 0% 0.35 Thu 21 May, 2026 1.30 -1.57% 300.00 0% 0.36 Wed 20 May, 2026 1.70 -12.52% 300.00 0% 0.36 Tue 19 May, 2026 2.75 -6.58% 300.00 0% 0.31 Mon 18 May, 2026 4.20 -13.45% 300.00 0% 0.29 Fri 15 May, 2026 7.85 10.1% 300.00 0% 0.25 Thu 14 May, 2026 10.30 -6.06% 300.00 0% 0.28 Wed 13 May, 2026 11.60 -2.71% 357.15 0% 0.26 Tue 12 May, 2026 8.65 8.46% 357.15 -16.67% 0.25
MAZDOCK options price for Strike: 2840 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.65 -5.76% 367.00 -2.91% 0.36 Thu 21 May, 2026 1.15 -1.01% 380.20 -12.71% 0.35 Wed 20 May, 2026 1.50 -5.1% 220.00 0% 0.4 Tue 19 May, 2026 2.35 5.37% 220.00 0% 0.38 Mon 18 May, 2026 3.60 -3.87% 220.00 0% 0.4 Fri 15 May, 2026 7.05 -26.19% 220.00 0% 0.38 Thu 14 May, 2026 8.90 9.38% 220.00 0% 0.28 Wed 13 May, 2026 10.15 15.32% 220.00 0% 0.31 Tue 12 May, 2026 7.60 -44.03% 220.00 0% 0.35
MAZDOCK options price for Strike: 2860 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.40 1.3% 329.95 0% 0.22 Thu 21 May, 2026 1.20 -9.77% 329.95 0% 0.23 Wed 20 May, 2026 1.60 -10.8% 329.95 0% 0.2 Tue 19 May, 2026 2.50 -2.71% 329.95 0% 0.18 Mon 18 May, 2026 3.60 -9.23% 329.95 0% 0.18 Fri 15 May, 2026 6.35 -27.29% 329.95 0% 0.16 Thu 14 May, 2026 7.80 1.82% 329.95 0% 0.12 Wed 13 May, 2026 9.05 -2.23% 329.95 0% 0.12 Tue 12 May, 2026 6.55 -15.28% 372.80 -5.45% 0.12
MAZDOCK options price for Strike: 2880 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.35 -5.73% 430.50 0% 0.01 Thu 21 May, 2026 1.20 -8.13% 430.50 0% 0.01 Wed 20 May, 2026 2.95 0% 430.50 0% 0 Tue 19 May, 2026 2.95 -0.95% 430.50 0% 0 Mon 18 May, 2026 3.20 -7.46% 430.50 0% 0 Fri 15 May, 2026 5.75 -36.84% 430.50 0% 0 Thu 14 May, 2026 7.10 -2.17% 430.50 0% 0 Wed 13 May, 2026 7.65 3.07% 430.50 0% 0 Tue 12 May, 2026 6.10 -23.34% 430.50 - 0
MAZDOCK options price for Strike: 2900 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.65 -5.11% 486.00 0% 0.11 Thu 21 May, 2026 1.05 -3.23% 486.00 0% 0.1 Wed 20 May, 2026 1.45 -3.41% 486.00 -1.03% 0.1 Tue 19 May, 2026 2.25 -11.71% 426.70 0% 0.09 Mon 18 May, 2026 2.85 -28.11% 426.70 0% 0.08 Fri 15 May, 2026 5.10 -0.12% 426.70 0% 0.06 Thu 14 May, 2026 5.70 5.07% 426.70 0% 0.06 Wed 13 May, 2026 7.50 1.99% 373.00 -4.9% 0.06 Tue 12 May, 2026 5.35 3.5% 355.90 0% 0.07
MAZDOCK options price for Strike: 2920 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.70 -17.07% 681.00 - - Thu 21 May, 2026 1.10 -13.68% 681.00 - - Wed 20 May, 2026 1.20 -7.77% 681.00 - - Tue 19 May, 2026 2.30 -1.9% 681.00 - - Mon 18 May, 2026 2.30 0.96% 681.00 - - Fri 15 May, 2026 4.70 -30.67% 681.00 - - Thu 14 May, 2026 5.65 -0.66% 681.00 - - Wed 13 May, 2026 6.75 34.82% 681.00 - - Tue 12 May, 2026 5.25 -21.13% 681.00 - -
MAZDOCK options price for Strike: 2940 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.65 -4.08% 634.00 - - Thu 21 May, 2026 1.50 0% 634.00 - - Wed 20 May, 2026 1.50 -7.55% 634.00 - - Tue 19 May, 2026 1.70 0% 634.00 - - Mon 18 May, 2026 1.70 -19.7% 634.00 - - Fri 15 May, 2026 4.80 -1.49% 634.00 - - Thu 14 May, 2026 4.95 -6.94% 634.00 - - Wed 13 May, 2026 6.60 14.29% 634.00 - - Tue 12 May, 2026 4.00 -7.35% 634.00 - -
MAZDOCK options price for Strike: 2960 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.55 -6.78% 714.75 - - Thu 21 May, 2026 0.95 -19.18% 714.75 - - Wed 20 May, 2026 1.10 -10.98% 714.75 - - Tue 19 May, 2026 2.50 0% 714.75 - - Mon 18 May, 2026 2.70 9.33% 714.75 - - Fri 15 May, 2026 4.35 -16.67% 714.75 - - Thu 14 May, 2026 4.55 12.5% 714.75 - - Wed 13 May, 2026 5.60 -6.98% 714.75 - - Tue 12 May, 2026 4.45 -44.52% 714.75 - -
MAZDOCK options price for Strike: 2980 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.60 -1.59% 668.85 - - Thu 21 May, 2026 1.05 -1.56% 668.85 - - Wed 20 May, 2026 1.10 -7.25% 668.85 - - Tue 19 May, 2026 1.30 -1.43% 668.85 - - Mon 18 May, 2026 3.40 0% 668.85 - - Fri 15 May, 2026 3.40 42.86% 668.85 - - Thu 14 May, 2026 4.70 -15.52% 668.85 - - Wed 13 May, 2026 5.00 -13.43% 668.85 - - Tue 12 May, 2026 4.10 -11.84% 668.85 - -
MAZDOCK options price for Strike: 3000 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.55 -19.82% 527.70 -7.32% 0.06 Thu 21 May, 2026 0.90 -5.9% 533.80 -29.31% 0.05 Wed 20 May, 2026 1.00 -14.15% 443.05 0% 0.07 Tue 19 May, 2026 1.70 -7.06% 443.05 0% 0.06 Mon 18 May, 2026 2.40 -11.66% 443.05 0% 0.06 Fri 15 May, 2026 3.50 -2.48% 443.05 0% 0.05 Thu 14 May, 2026 4.05 -4.84% 443.05 0% 0.05 Wed 13 May, 2026 4.95 -1.28% 443.05 0% 0.05 Tue 12 May, 2026 3.85 -5.02% 443.05 0% 0.05
MAZDOCK options price for Strike: 3040 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.20 -29.52% 783.55 - - Thu 21 May, 2026 0.80 -27.19% 783.55 - - Wed 20 May, 2026 0.70 -6.94% 783.55 - - Tue 19 May, 2026 2.15 0% 783.55 - - Mon 18 May, 2026 2.15 -1.21% 783.55 - - Fri 15 May, 2026 3.10 11.21% 783.55 - - Thu 14 May, 2026 3.50 0.45% 783.55 - - Wed 13 May, 2026 4.10 5.71% 783.55 - - Tue 12 May, 2026 3.20 -9.48% 783.55 - -
MAZDOCK options price for Strike: 3080 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.15 -19.59% 736.45 - - Thu 21 May, 2026 0.65 -8.2% 736.45 - - Wed 20 May, 2026 0.75 2.59% 736.45 - - Tue 19 May, 2026 1.50 -1.59% 736.45 - - Mon 18 May, 2026 1.65 -8.19% 736.45 - - Fri 15 May, 2026 2.70 -2.56% 736.45 - - Thu 14 May, 2026 2.85 -14.81% 736.45 - - Wed 13 May, 2026 3.50 2.74% 736.45 - - Tue 12 May, 2026 2.75 -6.31% 736.45 - -
MAZDOCK options price for Strike: 3120 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.30 -25.84% 853.90 - - Thu 21 May, 2026 0.75 3.49% 853.90 - - Wed 20 May, 2026 0.70 -3.91% 853.90 - - Tue 19 May, 2026 1.95 -0.56% 853.90 - - Mon 18 May, 2026 1.85 -27.71% 853.90 - - Fri 15 May, 2026 2.30 -1.19% 853.90 - - Thu 14 May, 2026 2.50 -4.55% 853.90 - - Wed 13 May, 2026 2.90 13.3% 853.90 - - Tue 12 May, 2026 2.40 -33.99% 853.90 - -
MAZDOCK options price ITM CALL, OTM PUT. For buyers
Click the "CE" or "PE" links under a strike price to open charts for that particular strike
MAZDOCK options price for Strike: 2460 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 28.70 24.53% 18.25 -0.78% 0.64 Thu 21 May, 2026 36.10 0.94% 40.75 32.99% 0.8 Wed 20 May, 2026 39.15 30.2% 57.30 2.65% 0.61 Tue 19 May, 2026 38.15 19.51% 71.25 -40.38% 0.77 Mon 18 May, 2026 56.00 81.42% 69.15 -14.56% 1.55 Fri 15 May, 2026 81.90 34.52% 56.35 43.24% 3.28 Thu 14 May, 2026 114.65 31.25% 39.70 15.11% 3.08 Wed 13 May, 2026 115.20 156% 46.30 11.94% 3.52 Tue 12 May, 2026 75.50 733.33% 83.10 73.28% 8.04
MAZDOCK options price for Strike: 2440 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 41.65 -30.14% 10.35 -4.53% 2.72 Thu 21 May, 2026 46.35 -2.74% 30.60 39.72% 1.99 Wed 20 May, 2026 46.90 -14.12% 45.95 3.69% 1.39 Tue 19 May, 2026 47.50 66.02% 58.90 29.44% 1.15 Mon 18 May, 2026 64.70 287.88% 58.05 29.55% 1.47 Fri 15 May, 2026 92.70 37.5% 46.90 -1.69% 4.41 Thu 14 May, 2026 120.85 77.78% 33.55 -1.66% 6.17 Wed 13 May, 2026 128.70 575% 39.35 1.69% 11.15 Tue 12 May, 2026 302.00 0% 73.95 33.94% 74
MAZDOCK options price for Strike: 2420 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 59.00 -6.49% 6.55 -5.63% 0.62 Thu 21 May, 2026 61.15 -11.15% 22.15 -9.55% 0.61 Wed 20 May, 2026 57.45 4% 36.65 -18.65% 0.6 Tue 19 May, 2026 55.55 -3.47% 48.95 27.81% 0.77 Mon 18 May, 2026 71.55 709.38% 49.15 37.27% 0.58 Fri 15 May, 2026 143.85 0% 39.25 32.53% 3.44 Thu 14 May, 2026 143.85 0% 28.35 -14.43% 2.59 Wed 13 May, 2026 143.85 255.56% 33.45 59.02% 3.03 Tue 12 May, 2026 94.00 - 64.10 - 6.78
MAZDOCK options price for Strike: 2400 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 73.75 -50.12% 4.10 -8.19% 4.66 Thu 21 May, 2026 70.30 -8.21% 16.55 -13.59% 2.53 Wed 20 May, 2026 68.55 23.14% 28.00 11.97% 2.69 Tue 19 May, 2026 66.45 1.08% 39.10 6.21% 2.95 Mon 18 May, 2026 85.75 117.54% 41.35 23.93% 2.81 Fri 15 May, 2026 119.10 -1.72% 32.90 -6.22% 4.94 Thu 14 May, 2026 158.30 -18.31% 23.85 1.35% 5.17 Wed 13 May, 2026 155.20 46.9% 28.20 5.71% 4.17 Tue 12 May, 2026 105.55 47.96% 54.95 12.45% 5.79
MAZDOCK options price for Strike: 2380 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 97.70 -29.79% 2.60 -53.44% 1.85 Thu 21 May, 2026 93.00 -20.34% 12.15 11.02% 2.79 Wed 20 May, 2026 80.45 391.67% 21.75 -7.81% 2 Tue 19 May, 2026 97.75 0% 31.80 0.79% 10.67 Mon 18 May, 2026 97.75 - 34.45 10.43% 10.58 Fri 15 May, 2026 77.15 - 20.15 0% - Thu 14 May, 2026 77.15 - 20.15 5.5% - Wed 13 May, 2026 77.15 - 23.75 23.86% - Tue 12 May, 2026 77.15 - 47.10 104.65% -
MAZDOCK options price for Strike: 2360 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 127.10 0% 1.50 -29.13% 2.5 Thu 21 May, 2026 127.10 -5.26% 8.90 -15.33% 3.53 Wed 20 May, 2026 98.85 8.57% 16.60 -1.32% 3.95 Tue 19 May, 2026 92.50 2.94% 25.60 -7.88% 4.34 Mon 18 May, 2026 102.20 580% 27.60 26.92% 4.85 Fri 15 May, 2026 130.80 0% 23.40 -3.7% 26 Thu 14 May, 2026 130.80 0% 16.85 5.47% 27 Wed 13 May, 2026 130.80 0% 18.00 -0.78% 25.6 Tue 12 May, 2026 130.80 400% 40.15 148.08% 25.8
MAZDOCK options price for Strike: 2340 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 329.20 0% 1.20 -36.75% 18.5 Thu 21 May, 2026 329.20 0% 6.40 14.71% 29.25 Wed 20 May, 2026 329.20 0% 12.70 -22.73% 25.5 Tue 19 May, 2026 329.20 0% 19.90 23.36% 33 Mon 18 May, 2026 329.20 0% 22.95 -2.73% 26.75 Fri 15 May, 2026 329.20 0% 19.15 -7.56% 27.5 Thu 14 May, 2026 329.20 0% 13.60 -3.25% 29.75 Wed 13 May, 2026 329.20 0% 17.15 3.36% 30.75 Tue 12 May, 2026 329.20 0% 34.60 70% 29.75
MAZDOCK options price for Strike: 2320 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 145.00 -20% 0.85 -8.47% 13.5 Thu 21 May, 2026 245.80 0% 3.50 -11.94% 11.8 Wed 20 May, 2026 245.80 0% 10.15 6.35% 13.4 Tue 19 May, 2026 245.80 0% 14.95 43.18% 12.6 Mon 18 May, 2026 245.80 0% 19.80 633.33% 8.8 Fri 15 May, 2026 245.80 0% 12.90 0% 1.2 Thu 14 May, 2026 245.80 400% 12.90 20% 1.2 Wed 13 May, 2026 185.70 0% 23.70 - 5 Tue 12 May, 2026 185.70 0% 251.00 - -
MAZDOCK options price for Strike: 2300 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 180.45 -2.8% 0.75 -16.33% 2.1 Thu 21 May, 2026 163.55 0% 2.95 -26.68% 2.44 Wed 20 May, 2026 150.80 0.7% 7.20 -4.8% 3.33 Tue 19 May, 2026 140.45 5.19% 12.20 8.23% 3.52 Mon 18 May, 2026 160.15 9.76% 15.60 7.44% 3.42 Fri 15 May, 2026 208.05 1.65% 13.25 12.86% 3.5 Thu 14 May, 2026 249.70 -8.33% 9.85 -1.04% 3.15 Wed 13 May, 2026 236.85 3.94% 12.35 -16.67% 2.92 Tue 12 May, 2026 177.15 8.55% 25.25 41.28% 3.64
MAZDOCK options price for Strike: 2280 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 162.85 0% 0.60 -50% 0.65 Thu 21 May, 2026 162.85 0% 2.30 -7.14% 1.3 Wed 20 May, 2026 162.85 2.56% 5.40 166.67% 1.4 Tue 19 May, 2026 218.85 0% 9.55 -4.55% 0.54 Mon 18 May, 2026 218.85 0% 11.70 2100% 0.56 Fri 15 May, 2026 218.85 0% 11.00 0% 0.03 Thu 14 May, 2026 218.85 0% 11.00 0% 0.03 Wed 13 May, 2026 218.85 0% 11.00 0% 0.03 Tue 12 May, 2026 217.60 -11.36% 11.00 0% 0.03
MAZDOCK options price for Strike: 2260 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 170.10 0% 279.40 - - Thu 21 May, 2026 170.10 0% 279.40 - - Wed 20 May, 2026 170.10 -1.28% 279.40 - - Tue 19 May, 2026 276.10 0% 279.40 - - Mon 18 May, 2026 276.10 0% 279.40 - - Fri 15 May, 2026 276.10 0% 279.40 - - Thu 14 May, 2026 276.10 0% 279.40 - - Wed 13 May, 2026 276.10 0% 279.40 - - Tue 12 May, 2026 276.10 -7.14% 279.40 - -
MAZDOCK options price for Strike: 2240 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 266.95 0% 0.85 0% 0.36 Thu 21 May, 2026 266.95 0% 1.80 -17.65% 0.36 Wed 20 May, 2026 266.95 0% 3.70 70% 0.44 Tue 19 May, 2026 266.95 0% 6.50 -28.57% 0.26 Mon 18 May, 2026 266.95 0% 8.15 40% 0.36 Fri 15 May, 2026 266.95 0% 6.55 0% 0.26 Thu 14 May, 2026 266.95 -4.88% 6.55 25% 0.26 Wed 13 May, 2026 306.05 0% 8.10 700% 0.2 Tue 12 May, 2026 306.05 7.89% 8.80 0% 0.02
MAZDOCK options price for Strike: 2220 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 122.70 - 0.55 -6.67% - Thu 21 May, 2026 122.70 - 1.50 -2.6% - Wed 20 May, 2026 122.70 - 2.70 0% - Tue 19 May, 2026 122.70 - 5.00 -2.53% - Mon 18 May, 2026 122.70 - 6.90 0% - Fri 15 May, 2026 122.70 - 6.35 2.6% - Thu 14 May, 2026 122.70 - 5.75 2.67% - Wed 13 May, 2026 122.70 - 6.95 -11.76% - Tue 12 May, 2026 122.70 - 12.40 4.94% -
MAZDOCK options price for Strike: 2200 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 278.65 0% 0.65 -5.3% 15.63 Thu 21 May, 2026 278.65 0% 1.10 2.33% 16.5 Wed 20 May, 2026 278.65 0% 2.50 -24.78% 16.13 Tue 19 May, 2026 278.65 0% 3.90 42.92% 21.44 Mon 18 May, 2026 278.65 0% 5.75 3.45% 15 Fri 15 May, 2026 278.65 0% 5.50 18.97% 14.5 Thu 14 May, 2026 278.65 -48.39% 4.80 -2.99% 12.19 Wed 13 May, 2026 340.55 -16.22% 6.10 2.03% 6.48 Tue 12 May, 2026 262.25 117.65% 11.00 -5.29% 5.32
MAZDOCK options price for Strike: 2180 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 137.05 - 1.05 15% - Thu 21 May, 2026 137.05 - 2.90 5.26% - Wed 20 May, 2026 137.05 - 4.80 0% - Tue 19 May, 2026 137.05 - 4.80 0% - Mon 18 May, 2026 137.05 - 4.80 - - Fri 15 May, 2026 137.05 - 227.75 - - Thu 14 May, 2026 137.05 - 227.75 - - Wed 13 May, 2026 137.05 - 227.75 - - Tue 12 May, 2026 137.05 - 227.75 - -
MAZDOCK options price for Strike: 2160 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 301.80 - 0.60 -11.11% - Thu 21 May, 2026 301.80 - 1.10 -14.29% - Wed 20 May, 2026 301.80 - 3.50 -48.78% - Tue 19 May, 2026 301.80 - 2.60 13.89% - Mon 18 May, 2026 301.80 - 4.20 176.92% - Fri 15 May, 2026 301.80 - 4.05 -35% - Thu 14 May, 2026 301.80 - 4.35 5.26% - Wed 13 May, 2026 301.80 - 5.65 -47.22% - Tue 12 May, 2026 301.80 - 7.05 111.76% -
MAZDOCK options price for Strike: 2140 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 152.70 - 2.00 0% - Thu 21 May, 2026 152.70 - 2.00 0% - Wed 20 May, 2026 152.70 - 2.00 16.67% - Tue 19 May, 2026 152.70 - 2.30 -25% - Mon 18 May, 2026 152.70 - 3.60 -20% - Fri 15 May, 2026 152.70 - 6.50 0% - Thu 14 May, 2026 152.70 - 6.50 0% - Wed 13 May, 2026 152.70 - 6.50 0% - Tue 12 May, 2026 152.70 - 6.50 0% -
MAZDOCK options price for Strike: 2120 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 323.50 - 0.55 0% - Thu 21 May, 2026 323.50 - 0.55 0% - Wed 20 May, 2026 323.50 - 2.80 0% - Tue 19 May, 2026 323.50 - 2.80 - - Mon 18 May, 2026 323.50 - 152.20 - - Fri 15 May, 2026 323.50 - 152.20 - - Thu 14 May, 2026 323.50 - 152.20 - - Wed 13 May, 2026 323.50 - 152.20 - - Tue 12 May, 2026 323.50 - 152.20 - -
MAZDOCK options price for Strike: 2100 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 169.70 - 0.70 -0.7% - Thu 21 May, 2026 169.70 - 0.85 -10.63% - Wed 20 May, 2026 169.70 - 1.20 -24.88% - Tue 19 May, 2026 169.70 - 1.65 200% - Mon 18 May, 2026 169.70 - 2.95 18.33% - Fri 15 May, 2026 169.70 - 3.35 -3.23% - Thu 14 May, 2026 169.70 - 3.30 1.64% - Wed 13 May, 2026 169.70 - 3.80 41.86% - Tue 12 May, 2026 169.70 - 5.15 86.96% -
MAZDOCK options price for Strike: 2080 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 346.35 - 6.30 0% - Thu 21 May, 2026 346.35 - 6.30 0% - Wed 20 May, 2026 346.35 - 6.30 0% - Tue 19 May, 2026 346.35 - 6.30 0% - Mon 18 May, 2026 346.35 - 6.30 0% - Fri 15 May, 2026 346.35 - 6.30 0% - Thu 14 May, 2026 346.35 - 6.30 0% - Wed 13 May, 2026 346.35 - 6.30 0% - Tue 12 May, 2026 346.35 - 6.30 0% -
MAZDOCK options price for Strike: 2060 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 188.10 - 160.15 - - Thu 21 May, 2026 188.10 - 160.15 - - Wed 20 May, 2026 188.10 - 160.15 - - Tue 19 May, 2026 188.10 - 160.15 - - Mon 18 May, 2026 188.10 - 160.15 - - Fri 15 May, 2026 188.10 - 160.15 - - Thu 14 May, 2026 188.10 - 160.15 - - Wed 13 May, 2026 188.10 - 160.15 - - Tue 12 May, 2026 188.10 - 160.15 - -
MAZDOCK options price for Strike: 2040 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 29 Apr, 2026 370.30 - 0.45 0% - Tue 28 Apr, 2026 370.30 - 0.45 400% - Mon 27 Apr, 2026 370.30 - 7.00 0% - Fri 24 Apr, 2026 370.30 - 7.00 0% - Thu 23 Apr, 2026 370.30 - 7.00 0% - Wed 22 Apr, 2026 370.30 - 7.00 0% - Tue 21 Apr, 2026 370.30 - 7.00 0% - Mon 20 Apr, 2026 370.30 - 7.00 0% - Fri 17 Apr, 2026 370.30 - 7.00 0% -
MAZDOCK options price for Strike: 2020 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 29 Apr, 2026 207.95 - 0.35 0% - Tue 28 Apr, 2026 207.95 - 0.35 850% - Mon 27 Apr, 2026 207.95 - 26.15 0% - Fri 24 Apr, 2026 207.95 - 26.15 0% - Thu 23 Apr, 2026 207.95 - 26.15 0% - Wed 22 Apr, 2026 207.95 - 26.15 0% - Tue 21 Apr, 2026 207.95 - 26.15 0% - Mon 20 Apr, 2026 207.95 - 26.15 0% - Fri 17 Apr, 2026 207.95 - 26.15 0% -
MAZDOCK options price for Strike: 2000 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 29 Apr, 2026 395.40 - 0.55 -0.28% - Tue 28 Apr, 2026 395.40 - 0.80 -0.55% - Mon 27 Apr, 2026 395.40 - 1.05 -1.35% - Fri 24 Apr, 2026 395.40 - 1.50 -0.54% - Thu 23 Apr, 2026 395.40 - 2.20 -2.11% - Wed 22 Apr, 2026 395.40 - 2.40 3.83% - Tue 21 Apr, 2026 395.40 - 2.75 -1.88% - Mon 20 Apr, 2026 395.40 - 2.70 1.63% - Fri 17 Apr, 2026 395.40 - 4.00 6.07% -
MAZDOCK options price for Strike: 1960 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 29 Apr, 2026 421.65 - 0.40 -23.33% - Tue 28 Apr, 2026 421.65 - 0.65 3.45% - Mon 27 Apr, 2026 421.65 - 0.75 7.41% - Fri 24 Apr, 2026 421.65 - 0.65 -25% - Thu 23 Apr, 2026 421.65 - 1.60 0% - Wed 22 Apr, 2026 421.65 - 1.60 0% - Tue 21 Apr, 2026 421.65 - 1.60 -7.69% - Mon 20 Apr, 2026 421.65 - 2.25 62.5% - Fri 17 Apr, 2026 421.65 - 2.55 700% -
MAZDOCK options price for Strike: 1920 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 29 Apr, 2026 448.95 - 80.90 - - Tue 28 Apr, 2026 448.95 - 80.90 - - Mon 27 Apr, 2026 448.95 - 80.90 - - Fri 24 Apr, 2026 448.95 - 80.90 - - Thu 23 Apr, 2026 448.95 - 80.90 - - Wed 22 Apr, 2026 448.95 - 80.90 - - Tue 21 Apr, 2026 448.95 - 80.90 - - Mon 20 Apr, 2026 448.95 - 80.90 - - Fri 17 Apr, 2026 448.95 - 80.90 - -
MAZDOCK options price for Strike: 1760 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
Videos related to: MAZDOCK Call Put options [MAZDOCK target price] Mazagon Dock Shipbuil Ltd #MAZDOCK_TargetPrice
Hindi Basics How To Trade In FnO Futures Options Stock Market
VIDEO
Munafa Stock Market Course + Intraday & FNO calls 
![MAZDOCK Call Put options [MAZDOCK target price] Mazagon Dock Shipbuil Ltd #MAZDOCK_TargetPrice](http://MunafaSutra.com/images/munafaWhite.png)
![MAZDOCK Call Put options [MAZDOCK target price] Mazagon Dock Shipbuil Ltd #MAZDOCK_TargetPrice](https://munafasutra.com/images/MunafaBookCover.png)
