MGL
Mahanagar Gas Ltd.
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
