MGL
Mahanagar Gas Ltd.
Historical option data for MGL
20 Dec 2024 04:12 PM IST
| MGL 26DEC2024 1120 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 | 122.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1259.65 | 122.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1239.55 | 122.9 | -63.35 | 50.20 | 1 | 0 | 17 | |||
| 17 Dec | 1239.70 | 186.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1286.95 | 186.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1297.40 | 186.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1278.85 | 186.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1300.20 | 186.25 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 10 Dec | 1287.80 | 186.25 | 11.45 | 64.35 | 1 | 0 | 18 | |||
| 9 Dec | 1279.35 | 174.8 | 20.80 | 53.46 | 1 | 0 | 18 | |||
| 6 Dec | 1284.45 | 154 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 5 Dec | 1292.90 | 154 | 11.00 | - | 12 | 0 | 16 | |||
| 4 Dec | 1260.80 | 143 | -22.00 | - | 3 | 0 | 16 | |||
| 3 Dec | 1278.25 | 165 | 32.05 | 28.63 | 8 | -1 | 17 | |||
| 2 Dec | 1236.50 | 132.95 | 42.20 | 38.14 | 15 | 1 | 18 | |||
| 29 Nov | 1191.75 | 90.75 | 7.45 | 17.05 | 1 | 0 | 16 | |||
| 28 Nov | 1179.95 | 83.3 | 1.00 | 28.37 | 2 | 0 | 15 | |||
| 27 Nov | 1178.70 | 82.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 1176.45 | 82.3 | 0.00 | 32.75 | 1 | 0 | 15 | |||
| 25 Nov | 1187.50 | 82.3 | 0.00 | 0.00 | 0 | 4 | 0 | |||
|
|
||||||||||
| 22 Nov | 1157.50 | 82.3 | 19.30 | 41.73 | 14 | 2 | 15 | |||
| 21 Nov | 1125.35 | 63 | 3.00 | 36.45 | 12 | 4 | 13 | |||
| 20 Nov | 1126.05 | 60 | 0.00 | 35.92 | 13 | 8 | 10 | |||
| 19 Nov | 1126.05 | 60 | -8.25 | 35.92 | 13 | 9 | 10 | |||
| 18 Nov | 1130.00 | 68.25 | 39.74 | 1 | 0 | 0 | ||||
For Mahanagar Gas Ltd. - strike price 1120 expiring on 26DEC2024
Delta for 1120 CE is 0.00
Historical price for 1120 CE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 122.9, 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 122.9, 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 122.9, which was -63.35 lower than the previous day. The implied volatity was 50.20, the open interest changed by 0 which decreased total open position to 17
On 17 Dec MGL was trading at 1239.70. The strike last trading price was 186.25, 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 186.25, 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 186.25, 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 12 Dec MGL was trading at 1278.85. The strike last trading price was 186.25, 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 186.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 10 Dec MGL was trading at 1287.80. The strike last trading price was 186.25, which was 11.45 higher than the previous day. The implied volatity was 64.35, the open interest changed by 0 which decreased total open position to 18
On 9 Dec MGL was trading at 1279.35. The strike last trading price was 174.8, which was 20.80 higher than the previous day. The implied volatity was 53.46, the open interest changed by 0 which decreased total open position to 18
On 6 Dec MGL was trading at 1284.45. The strike last trading price was 154, 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 5 Dec MGL was trading at 1292.90. The strike last trading price was 154, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 4 Dec MGL was trading at 1260.80. The strike last trading price was 143, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 3 Dec MGL was trading at 1278.25. The strike last trading price was 165, which was 32.05 higher than the previous day. The implied volatity was 28.63, the open interest changed by -1 which decreased total open position to 17
On 2 Dec MGL was trading at 1236.50. The strike last trading price was 132.95, which was 42.20 higher than the previous day. The implied volatity was 38.14, the open interest changed by 1 which increased total open position to 18
On 29 Nov MGL was trading at 1191.75. The strike last trading price was 90.75, which was 7.45 higher than the previous day. The implied volatity was 17.05, the open interest changed by 0 which decreased total open position to 16
On 28 Nov MGL was trading at 1179.95. The strike last trading price was 83.3, which was 1.00 higher than the previous day. The implied volatity was 28.37, the open interest changed by 0 which decreased total open position to 15
On 27 Nov MGL was trading at 1178.70. The strike last trading price was 82.3, 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 26 Nov MGL was trading at 1176.45. The strike last trading price was 82.3, which was 0.00 lower than the previous day. The implied volatity was 32.75, the open interest changed by 0 which decreased total open position to 15
On 25 Nov MGL was trading at 1187.50. The strike last trading price was 82.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 22 Nov MGL was trading at 1157.50. The strike last trading price was 82.3, which was 19.30 higher than the previous day. The implied volatity was 41.73, the open interest changed by 2 which increased total open position to 15
On 21 Nov MGL was trading at 1125.35. The strike last trading price was 63, which was 3.00 higher than the previous day. The implied volatity was 36.45, the open interest changed by 4 which increased total open position to 13
On 20 Nov MGL was trading at 1126.05. The strike last trading price was 60, which was 0.00 lower than the previous day. The implied volatity was 35.92, the open interest changed by 8 which increased total open position to 10
On 19 Nov MGL was trading at 1126.05. The strike last trading price was 60, which was -8.25 lower than the previous day. The implied volatity was 35.92, the open interest changed by 9 which increased total open position to 10
On 18 Nov MGL was trading at 1130.00. The strike last trading price was 68.25, which was lower than the previous day. The implied volatity was 39.74, the open interest changed by 0 which decreased total open position to 0
| MGL 26DEC2024 1120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.18
Theta: -0.64
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1215.30 | 1.75 | -0.40 | 43.74 | 45 | 2 | 106 |
| 19 Dec | 1259.65 | 2.15 | 0.20 | 52.99 | 4 | 0 | 102 |
| 18 Dec | 1239.55 | 1.95 | 0.90 | 43.96 | 3 | -1 | 102 |
| 17 Dec | 1239.70 | 1.05 | 0.00 | 37.12 | 2 | 0 | 105 |
| 16 Dec | 1286.95 | 1.05 | 0.00 | 0.00 | 0 | 7 | 0 |
| 13 Dec | 1297.40 | 1.05 | -0.55 | 41.56 | 44 | 8 | 106 |
| 12 Dec | 1278.85 | 1.6 | 0.15 | 40.37 | 109 | -12 | 98 |
| 11 Dec | 1300.20 | 1.45 | -1.00 | 42.28 | 26 | 17 | 110 |
| 10 Dec | 1287.80 | 2.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1279.35 | 2.45 | 0.00 | 0.00 | 0 | -14 | 0 |
| 6 Dec | 1284.45 | 2.45 | -0.50 | 38.10 | 37 | -14 | 93 |
| 5 Dec | 1292.90 | 2.95 | -2.70 | 39.58 | 239 | 2 | 107 |
| 4 Dec | 1260.80 | 5.65 | 1.50 | 39.81 | 57 | 5 | 103 |
| 3 Dec | 1278.25 | 4.15 | -3.75 | 38.82 | 485 | 13 | 101 |
| 2 Dec | 1236.50 | 7.9 | -7.85 | 37.90 | 300 | 35 | 87 |
| 29 Nov | 1191.75 | 15.75 | -2.60 | 38.12 | 173 | 14 | 50 |
| 28 Nov | 1179.95 | 18.35 | 17.80 | 36.12 | 78 | 37 | 37 |
| 27 Nov | 1178.70 | 0.55 | 0.00 | 5.65 | 0 | 0 | 0 |
| 26 Nov | 1176.45 | 0.55 | 0.00 | 5.37 | 0 | 0 | 0 |
| 25 Nov | 1187.50 | 0.55 | 0.00 | 6.39 | 0 | 0 | 0 |
| 22 Nov | 1157.50 | 0.55 | 0.00 | 3.59 | 0 | 0 | 0 |
| 21 Nov | 1125.35 | 0.55 | 0.00 | 1.72 | 0 | 0 | 0 |
| 20 Nov | 1126.05 | 0.55 | 0.00 | 1.42 | 0 | 0 | 0 |
| 19 Nov | 1126.05 | 0.55 | 0.00 | 1.42 | 0 | 0 | 0 |
| 18 Nov | 1130.00 | 0.55 | 1.58 | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 1120 expiring on 26DEC2024
Delta for 1120 PE is -0.06
Historical price for 1120 PE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 1.75, which was -0.40 lower than the previous day. The implied volatity was 43.74, the open interest changed by 2 which increased total open position to 106
On 19 Dec MGL was trading at 1259.65. The strike last trading price was 2.15, which was 0.20 higher than the previous day. The implied volatity was 52.99, the open interest changed by 0 which decreased total open position to 102
On 18 Dec MGL was trading at 1239.55. The strike last trading price was 1.95, which was 0.90 higher than the previous day. The implied volatity was 43.96, the open interest changed by -1 which decreased total open position to 102
On 17 Dec MGL was trading at 1239.70. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 37.12, the open interest changed by 0 which decreased total open position to 105
On 16 Dec MGL was trading at 1286.95. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 13 Dec MGL was trading at 1297.40. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was 41.56, the open interest changed by 8 which increased total open position to 106
On 12 Dec MGL was trading at 1278.85. The strike last trading price was 1.6, which was 0.15 higher than the previous day. The implied volatity was 40.37, the open interest changed by -12 which decreased total open position to 98
On 11 Dec MGL was trading at 1300.20. The strike last trading price was 1.45, which was -1.00 lower than the previous day. The implied volatity was 42.28, the open interest changed by 17 which increased total open position to 110
On 10 Dec MGL was trading at 1287.80. The strike last trading price was 2.45, 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 2.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -14 which decreased total open position to 0
On 6 Dec MGL was trading at 1284.45. The strike last trading price was 2.45, which was -0.50 lower than the previous day. The implied volatity was 38.10, the open interest changed by -14 which decreased total open position to 93
On 5 Dec MGL was trading at 1292.90. The strike last trading price was 2.95, which was -2.70 lower than the previous day. The implied volatity was 39.58, the open interest changed by 2 which increased total open position to 107
On 4 Dec MGL was trading at 1260.80. The strike last trading price was 5.65, which was 1.50 higher than the previous day. The implied volatity was 39.81, the open interest changed by 5 which increased total open position to 103
On 3 Dec MGL was trading at 1278.25. The strike last trading price was 4.15, which was -3.75 lower than the previous day. The implied volatity was 38.82, the open interest changed by 13 which increased total open position to 101
On 2 Dec MGL was trading at 1236.50. The strike last trading price was 7.9, which was -7.85 lower than the previous day. The implied volatity was 37.90, the open interest changed by 35 which increased total open position to 87
On 29 Nov MGL was trading at 1191.75. The strike last trading price was 15.75, which was -2.60 lower than the previous day. The implied volatity was 38.12, the open interest changed by 14 which increased total open position to 50
On 28 Nov MGL was trading at 1179.95. The strike last trading price was 18.35, which was 17.80 higher than the previous day. The implied volatity was 36.12, the open interest changed by 37 which increased total open position to 37
On 27 Nov MGL was trading at 1178.70. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 5.65, the open interest changed by 0 which decreased total open position to 0
On 26 Nov MGL was trading at 1176.45. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 5.37, the open interest changed by 0 which decreased total open position to 0
On 25 Nov MGL was trading at 1187.50. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 6.39, the open interest changed by 0 which decreased total open position to 0
On 22 Nov MGL was trading at 1157.50. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0
On 21 Nov MGL was trading at 1125.35. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0
On 20 Nov MGL was trading at 1126.05. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 1.42, 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 0.55, which was 0.00 lower than the previous day. The implied volatity was 1.42, 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 0.55, which was lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0
