MGL
Mahanagar Gas Ltd.
Historical option data for MGL
20 Dec 2024 04:12 PM IST
| MGL 26DEC2024 1100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1215.30 | 145 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1259.65 | 145 | 7.00 | - | 1 | 0 | 98 | |||
| 18 Dec | 1239.55 | 138 | -4.00 | - | 1 | 0 | 98 | |||
| 17 Dec | 1239.70 | 142 | -38.00 | 37.45 | 2 | 0 | 100 | |||
| 16 Dec | 1286.95 | 180 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1297.40 | 180 | -18.40 | - | 1 | 0 | 100 | |||
| 12 Dec | 1278.85 | 198.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1300.20 | 198.4 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 10 Dec | 1287.80 | 198.4 | 16.40 | 51.92 | 5 | -1 | 102 | |||
| 9 Dec | 1279.35 | 182 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1284.45 | 182 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1292.90 | 182 | 5.60 | - | 6 | 0 | 103 | |||
| 4 Dec | 1260.80 | 176.4 | -6.35 | 51.58 | 11 | -2 | 103 | |||
| 3 Dec | 1278.25 | 182.75 | 32.75 | - | 16 | -5 | 105 | |||
| 2 Dec | 1236.50 | 150 | 32.00 | 37.66 | 33 | -7 | 110 | |||
| 29 Nov | 1191.75 | 118 | 20.40 | 34.25 | 105 | 9 | 117 | |||
|
|
||||||||||
| 28 Nov | 1179.95 | 97.6 | -3.60 | 25.83 | 39 | -2 | 109 | |||
| 27 Nov | 1178.70 | 101.2 | -1.55 | 34.68 | 86 | 4 | 39 | |||
| 26 Nov | 1176.45 | 102.75 | -7.25 | 38.54 | 10 | 3 | 35 | |||
| 25 Nov | 1187.50 | 110 | 17.95 | 33.08 | 21 | 12 | 36 | |||
| 22 Nov | 1157.50 | 92.05 | 16.05 | 39.61 | 76 | 14 | 38 | |||
| 21 Nov | 1125.35 | 76 | 4.90 | 37.58 | 60 | 15 | 22 | |||
| 20 Nov | 1126.05 | 71.1 | 0.00 | 35.90 | 15 | 7 | 6 | |||
| 19 Nov | 1126.05 | 71.1 | -288.15 | 35.90 | 15 | 6 | 6 | |||
| 18 Nov | 1130.00 | 359.25 | - | 0 | 0 | 0 | ||||
For Mahanagar Gas Ltd. - strike price 1100 expiring on 26DEC2024
Delta for 1100 CE is 0.00
Historical price for 1100 CE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 145, 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 19 Dec MGL was trading at 1259.65. The strike last trading price was 145, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98
On 18 Dec MGL was trading at 1239.55. The strike last trading price was 138, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98
On 17 Dec MGL was trading at 1239.70. The strike last trading price was 142, which was -38.00 lower than the previous day. The implied volatity was 37.45, the open interest changed by 0 which decreased total open position to 100
On 16 Dec MGL was trading at 1286.95. The strike last trading price was 180, 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 180, which was -18.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 12 Dec MGL was trading at 1278.85. The strike last trading price was 198.4, 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 198.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 10 Dec MGL was trading at 1287.80. The strike last trading price was 198.4, which was 16.40 higher than the previous day. The implied volatity was 51.92, the open interest changed by -1 which decreased total open position to 102
On 9 Dec MGL was trading at 1279.35. The strike last trading price was 182, 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 182, 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 182, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 103
On 4 Dec MGL was trading at 1260.80. The strike last trading price was 176.4, which was -6.35 lower than the previous day. The implied volatity was 51.58, the open interest changed by -2 which decreased total open position to 103
On 3 Dec MGL was trading at 1278.25. The strike last trading price was 182.75, which was 32.75 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 105
On 2 Dec MGL was trading at 1236.50. The strike last trading price was 150, which was 32.00 higher than the previous day. The implied volatity was 37.66, the open interest changed by -7 which decreased total open position to 110
On 29 Nov MGL was trading at 1191.75. The strike last trading price was 118, which was 20.40 higher than the previous day. The implied volatity was 34.25, the open interest changed by 9 which increased total open position to 117
On 28 Nov MGL was trading at 1179.95. The strike last trading price was 97.6, which was -3.60 lower than the previous day. The implied volatity was 25.83, the open interest changed by -2 which decreased total open position to 109
On 27 Nov MGL was trading at 1178.70. The strike last trading price was 101.2, which was -1.55 lower than the previous day. The implied volatity was 34.68, the open interest changed by 4 which increased total open position to 39
On 26 Nov MGL was trading at 1176.45. The strike last trading price was 102.75, which was -7.25 lower than the previous day. The implied volatity was 38.54, the open interest changed by 3 which increased total open position to 35
On 25 Nov MGL was trading at 1187.50. The strike last trading price was 110, which was 17.95 higher than the previous day. The implied volatity was 33.08, the open interest changed by 12 which increased total open position to 36
On 22 Nov MGL was trading at 1157.50. The strike last trading price was 92.05, which was 16.05 higher than the previous day. The implied volatity was 39.61, the open interest changed by 14 which increased total open position to 38
On 21 Nov MGL was trading at 1125.35. The strike last trading price was 76, which was 4.90 higher than the previous day. The implied volatity was 37.58, the open interest changed by 15 which increased total open position to 22
On 20 Nov MGL was trading at 1126.05. The strike last trading price was 71.1, which was 0.00 lower than the previous day. The implied volatity was 35.90, the open interest changed by 7 which increased total open position to 6
On 19 Nov MGL was trading at 1126.05. The strike last trading price was 71.1, which was -288.15 lower than the previous day. The implied volatity was 35.90, the open interest changed by 6 which increased total open position to 6
On 18 Nov MGL was trading at 1130.00. The strike last trading price was 359.25, 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 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.13
Theta: -0.51
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1215.30 | 1.2 | 0.60 | 47.16 | 132 | -20 | 288 |
| 19 Dec | 1259.65 | 0.6 | -0.75 | 47.43 | 148 | -36 | 307 |
| 18 Dec | 1239.55 | 1.35 | -0.40 | 46.57 | 183 | -10 | 343 |
| 17 Dec | 1239.70 | 1.75 | 0.45 | 46.72 | 188 | 30 | 353 |
| 16 Dec | 1286.95 | 1.3 | 0.00 | 52.16 | 241 | -119 | 330 |
| 13 Dec | 1297.40 | 1.3 | 0.05 | 47.46 | 75 | 0 | 453 |
| 12 Dec | 1278.85 | 1.25 | 0.15 | 42.77 | 37 | 9 | 454 |
| 11 Dec | 1300.20 | 1.1 | -0.40 | 44.37 | 62 | 23 | 446 |
| 10 Dec | 1287.80 | 1.5 | -0.60 | 43.20 | 47 | -7 | 424 |
| 9 Dec | 1279.35 | 2.1 | 0.10 | 43.54 | 92 | -17 | 431 |
| 6 Dec | 1284.45 | 2 | -0.10 | 40.74 | 151 | 8 | 448 |
| 5 Dec | 1292.90 | 2.1 | -2.00 | 40.53 | 387 | -5 | 440 |
| 4 Dec | 1260.80 | 4.1 | 0.95 | 40.66 | 296 | 3 | 443 |
| 3 Dec | 1278.25 | 3.15 | -2.75 | 40.13 | 1,167 | -52 | 437 |
| 2 Dec | 1236.50 | 5.9 | -5.70 | 38.90 | 833 | 8 | 486 |
| 29 Nov | 1191.75 | 11.6 | -2.40 | 38.32 | 310 | -17 | 480 |
| 28 Nov | 1179.95 | 14 | -2.50 | 36.82 | 700 | 168 | 495 |
| 27 Nov | 1178.70 | 16.5 | -1.30 | 37.77 | 210 | 39 | 326 |
| 26 Nov | 1176.45 | 17.8 | 1.90 | 37.62 | 139 | 10 | 273 |
| 25 Nov | 1187.50 | 15.9 | -13.00 | 38.34 | 296 | 164 | 263 |
| 22 Nov | 1157.50 | 28.9 | -5.10 | 40.39 | 219 | -10 | 89 |
| 21 Nov | 1125.35 | 34 | -4.50 | 38.50 | 66 | 29 | 99 |
| 20 Nov | 1126.05 | 38.5 | 0.00 | 39.17 | 81 | 28 | 70 |
| 19 Nov | 1126.05 | 38.5 | -1.20 | 39.17 | 81 | 28 | 70 |
| 18 Nov | 1130.00 | 39.7 | 40.28 | 96 | 42 | 42 | |
For Mahanagar Gas Ltd. - strike price 1100 expiring on 26DEC2024
Delta for 1100 PE is -0.04
Historical price for 1100 PE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 1.2, which was 0.60 higher than the previous day. The implied volatity was 47.16, the open interest changed by -20 which decreased total open position to 288
On 19 Dec MGL was trading at 1259.65. The strike last trading price was 0.6, which was -0.75 lower than the previous day. The implied volatity was 47.43, the open interest changed by -36 which decreased total open position to 307
On 18 Dec MGL was trading at 1239.55. The strike last trading price was 1.35, which was -0.40 lower than the previous day. The implied volatity was 46.57, the open interest changed by -10 which decreased total open position to 343
On 17 Dec MGL was trading at 1239.70. The strike last trading price was 1.75, which was 0.45 higher than the previous day. The implied volatity was 46.72, the open interest changed by 30 which increased total open position to 353
On 16 Dec MGL was trading at 1286.95. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 52.16, the open interest changed by -119 which decreased total open position to 330
On 13 Dec MGL was trading at 1297.40. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 47.46, the open interest changed by 0 which decreased total open position to 453
On 12 Dec MGL was trading at 1278.85. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 42.77, the open interest changed by 9 which increased total open position to 454
On 11 Dec MGL was trading at 1300.20. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was 44.37, the open interest changed by 23 which increased total open position to 446
On 10 Dec MGL was trading at 1287.80. The strike last trading price was 1.5, which was -0.60 lower than the previous day. The implied volatity was 43.20, the open interest changed by -7 which decreased total open position to 424
On 9 Dec MGL was trading at 1279.35. The strike last trading price was 2.1, which was 0.10 higher than the previous day. The implied volatity was 43.54, the open interest changed by -17 which decreased total open position to 431
On 6 Dec MGL was trading at 1284.45. The strike last trading price was 2, which was -0.10 lower than the previous day. The implied volatity was 40.74, the open interest changed by 8 which increased total open position to 448
On 5 Dec MGL was trading at 1292.90. The strike last trading price was 2.1, which was -2.00 lower than the previous day. The implied volatity was 40.53, the open interest changed by -5 which decreased total open position to 440
On 4 Dec MGL was trading at 1260.80. The strike last trading price was 4.1, which was 0.95 higher than the previous day. The implied volatity was 40.66, the open interest changed by 3 which increased total open position to 443
On 3 Dec MGL was trading at 1278.25. The strike last trading price was 3.15, which was -2.75 lower than the previous day. The implied volatity was 40.13, the open interest changed by -52 which decreased total open position to 437
On 2 Dec MGL was trading at 1236.50. The strike last trading price was 5.9, which was -5.70 lower than the previous day. The implied volatity was 38.90, the open interest changed by 8 which increased total open position to 486
On 29 Nov MGL was trading at 1191.75. The strike last trading price was 11.6, which was -2.40 lower than the previous day. The implied volatity was 38.32, the open interest changed by -17 which decreased total open position to 480
On 28 Nov MGL was trading at 1179.95. The strike last trading price was 14, which was -2.50 lower than the previous day. The implied volatity was 36.82, the open interest changed by 168 which increased total open position to 495
On 27 Nov MGL was trading at 1178.70. The strike last trading price was 16.5, which was -1.30 lower than the previous day. The implied volatity was 37.77, the open interest changed by 39 which increased total open position to 326
On 26 Nov MGL was trading at 1176.45. The strike last trading price was 17.8, which was 1.90 higher than the previous day. The implied volatity was 37.62, the open interest changed by 10 which increased total open position to 273
On 25 Nov MGL was trading at 1187.50. The strike last trading price was 15.9, which was -13.00 lower than the previous day. The implied volatity was 38.34, the open interest changed by 164 which increased total open position to 263
On 22 Nov MGL was trading at 1157.50. The strike last trading price was 28.9, which was -5.10 lower than the previous day. The implied volatity was 40.39, the open interest changed by -10 which decreased total open position to 89
On 21 Nov MGL was trading at 1125.35. The strike last trading price was 34, which was -4.50 lower than the previous day. The implied volatity was 38.50, the open interest changed by 29 which increased total open position to 99
On 20 Nov MGL was trading at 1126.05. The strike last trading price was 38.5, which was 0.00 lower than the previous day. The implied volatity was 39.17, the open interest changed by 28 which increased total open position to 70
On 19 Nov MGL was trading at 1126.05. The strike last trading price was 38.5, which was -1.20 lower than the previous day. The implied volatity was 39.17, the open interest changed by 28 which increased total open position to 70
On 18 Nov MGL was trading at 1130.00. The strike last trading price was 39.7, which was lower than the previous day. The implied volatity was 40.28, the open interest changed by 42 which increased total open position to 42
