`
[--[65.84.65.76]--]
MGL
Mahanagar Gas Ltd.

1215.3 -44.35 (-3.52%)

Back to Option Chain


Historical option data for MGL

20 Dec 2024 04:12 PM IST
MGL 26DEC2024 1000 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
20 Dec 1215.30 220 28.00 - 1 0 6
19 Dec 1259.65 192 0.00 0.00 0 0 0
18 Dec 1239.55 192 0.00 0.00 0 0 0
17 Dec 1239.70 192 0.00 0.00 0 0 0
16 Dec 1286.95 192 0.00 0.00 0 0 0
13 Dec 1297.40 192 0.00 0.00 0 0 0
11 Dec 1300.20 192 0.00 0.00 0 0 0
10 Dec 1287.80 192 0.00 0.00 0 0 0
9 Dec 1279.35 192 0.00 0.00 0 0 0
6 Dec 1284.45 192 0.00 0.00 0 0 0
5 Dec 1292.90 192 0.00 0.00 0 0 0
4 Dec 1260.80 192 0.00 0.00 0 0 0
3 Dec 1278.25 192 0.00 0.00 0 0 0
2 Dec 1236.50 192 0.00 0.00 0 0 0
29 Nov 1191.75 192 0.00 0.00 0 0 0
28 Nov 1179.95 192 0.00 0.00 0 0 0
27 Nov 1178.70 192 0.00 0.00 0 1 0
26 Nov 1176.45 192 -8.00 49.72 1 0 5
25 Nov 1187.50 200 57.80 35.78 3 0 2
22 Nov 1157.50 142.2 0.00 0.00 0 2 0
21 Nov 1125.35 142.2 -453.70 - 3 2 2
20 Nov 1126.05 595.9 0.00 - 0 0 0
19 Nov 1126.05 595.9 595.90 - 0 0 0
18 Nov 1130.00 0 - 0 0 0


For Mahanagar Gas Ltd. - strike price 1000 expiring on 26DEC2024

Delta for 1000 CE is -

Historical price for 1000 CE is as follows

On 20 Dec MGL was trading at 1215.30. The strike last trading price was 220, which was 28.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6


On 19 Dec MGL was trading at 1259.65. The strike last trading price was 192, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 18 Dec MGL was trading at 1239.55. The strike last trading price was 192, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 17 Dec MGL was trading at 1239.70. The strike last trading price was 192, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 16 Dec MGL was trading at 1286.95. The strike last trading price was 192, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Dec MGL was trading at 1297.40. The strike last trading price was 192, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 11 Dec MGL was trading at 1300.20. The strike last trading price was 192, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 10 Dec MGL was trading at 1287.80. The strike last trading price was 192, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 9 Dec MGL was trading at 1279.35. The strike last trading price was 192, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 6 Dec MGL was trading at 1284.45. The strike last trading price was 192, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 5 Dec MGL was trading at 1292.90. The strike last trading price was 192, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 4 Dec MGL was trading at 1260.80. The strike last trading price was 192, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 3 Dec MGL was trading at 1278.25. The strike last trading price was 192, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 2 Dec MGL was trading at 1236.50. The strike last trading price was 192, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 29 Nov MGL was trading at 1191.75. The strike last trading price was 192, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 28 Nov MGL was trading at 1179.95. The strike last trading price was 192, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 27 Nov MGL was trading at 1178.70. The strike last trading price was 192, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 26 Nov MGL was trading at 1176.45. The strike last trading price was 192, which was -8.00 lower than the previous day. The implied volatity was 49.72, the open interest changed by 0 which decreased total open position to 5


On 25 Nov MGL was trading at 1187.50. The strike last trading price was 200, which was 57.80 higher than the previous day. The implied volatity was 35.78, the open interest changed by 0 which decreased total open position to 2


On 22 Nov MGL was trading at 1157.50. The strike last trading price was 142.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 21 Nov MGL was trading at 1125.35. The strike last trading price was 142.2, which was -453.70 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2


On 20 Nov MGL was trading at 1126.05. The strike last trading price was 595.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 19 Nov MGL was trading at 1126.05. The strike last trading price was 595.9, which was 595.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 18 Nov MGL was trading at 1130.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


MGL 26DEC2024 1000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
20 Dec 1215.30 0.2 0.15 - 11 -1 85
19 Dec 1259.65 0.05 -0.20 - 64 -48 86
18 Dec 1239.55 0.25 0.05 - 34 -10 135
17 Dec 1239.70 0.2 -0.20 - 110 -4 145
16 Dec 1286.95 0.4 -0.10 - 8 -7 149
13 Dec 1297.40 0.5 -0.20 - 4 -2 156
11 Dec 1300.20 0.7 0.00 0.00 0 0 0
10 Dec 1287.80 0.7 0.00 - 1 0 158
9 Dec 1279.35 0.7 -0.30 - 29 3 159
6 Dec 1284.45 1 0.25 53.46 5 0 156
5 Dec 1292.90 0.75 -0.15 50.28 55 -15 158
4 Dec 1260.80 0.9 -0.35 46.67 46 -8 174
3 Dec 1278.25 1.25 -0.40 50.30 49 -10 187
2 Dec 1236.50 1.65 -1.45 46.30 174 29 195
29 Nov 1191.75 3.1 -1.15 44.10 136 -9 161
28 Nov 1179.95 4.25 -1.25 43.79 189 6 170
27 Nov 1178.70 5.5 -0.35 44.74 102 15 163
26 Nov 1176.45 5.85 1.05 44.42 62 8 149
25 Nov 1187.50 4.8 -4.20 43.85 264 50 143
22 Nov 1157.50 9 -4.75 43.75 115 36 129
21 Nov 1125.35 13.75 2.25 45.71 67 28 92
20 Nov 1126.05 11.5 0.00 40.67 74 34 64
19 Nov 1126.05 11.5 -2.50 40.67 74 34 64
18 Nov 1130.00 14 43.55 53 30 30


For Mahanagar Gas Ltd. - strike price 1000 expiring on 26DEC2024

Delta for 1000 PE is -

Historical price for 1000 PE is as follows

On 20 Dec MGL was trading at 1215.30. The strike last trading price was 0.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 85


On 19 Dec MGL was trading at 1259.65. The strike last trading price was 0.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 86


On 18 Dec MGL was trading at 1239.55. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 135


On 17 Dec MGL was trading at 1239.70. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 145


On 16 Dec MGL was trading at 1286.95. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 149


On 13 Dec MGL was trading at 1297.40. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 156


On 11 Dec MGL was trading at 1300.20. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 10 Dec MGL was trading at 1287.80. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 158


On 9 Dec MGL was trading at 1279.35. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 159


On 6 Dec MGL was trading at 1284.45. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was 53.46, the open interest changed by 0 which decreased total open position to 156


On 5 Dec MGL was trading at 1292.90. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 50.28, the open interest changed by -15 which decreased total open position to 158


On 4 Dec MGL was trading at 1260.80. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 46.67, the open interest changed by -8 which decreased total open position to 174


On 3 Dec MGL was trading at 1278.25. The strike last trading price was 1.25, which was -0.40 lower than the previous day. The implied volatity was 50.30, the open interest changed by -10 which decreased total open position to 187


On 2 Dec MGL was trading at 1236.50. The strike last trading price was 1.65, which was -1.45 lower than the previous day. The implied volatity was 46.30, the open interest changed by 29 which increased total open position to 195


On 29 Nov MGL was trading at 1191.75. The strike last trading price was 3.1, which was -1.15 lower than the previous day. The implied volatity was 44.10, the open interest changed by -9 which decreased total open position to 161


On 28 Nov MGL was trading at 1179.95. The strike last trading price was 4.25, which was -1.25 lower than the previous day. The implied volatity was 43.79, the open interest changed by 6 which increased total open position to 170


On 27 Nov MGL was trading at 1178.70. The strike last trading price was 5.5, which was -0.35 lower than the previous day. The implied volatity was 44.74, the open interest changed by 15 which increased total open position to 163


On 26 Nov MGL was trading at 1176.45. The strike last trading price was 5.85, which was 1.05 higher than the previous day. The implied volatity was 44.42, the open interest changed by 8 which increased total open position to 149


On 25 Nov MGL was trading at 1187.50. The strike last trading price was 4.8, which was -4.20 lower than the previous day. The implied volatity was 43.85, the open interest changed by 50 which increased total open position to 143


On 22 Nov MGL was trading at 1157.50. The strike last trading price was 9, which was -4.75 lower than the previous day. The implied volatity was 43.75, the open interest changed by 36 which increased total open position to 129


On 21 Nov MGL was trading at 1125.35. The strike last trading price was 13.75, which was 2.25 higher than the previous day. The implied volatity was 45.71, the open interest changed by 28 which increased total open position to 92


On 20 Nov MGL was trading at 1126.05. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was 40.67, the open interest changed by 34 which increased total open position to 64


On 19 Nov MGL was trading at 1126.05. The strike last trading price was 11.5, which was -2.50 lower than the previous day. The implied volatity was 40.67, the open interest changed by 34 which increased total open position to 64


On 18 Nov MGL was trading at 1130.00. The strike last trading price was 14, which was lower than the previous day. The implied volatity was 43.55, the open interest changed by 30 which increased total open position to 30