MGL
Mahanagar Gas Ltd.
Historical option data for MGL
20 Dec 2024 04:12 PM IST
| MGL 26DEC2024 1140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1215.30 | 80.5 | -43.65 | - | 3 | 1 | 57 | |||
| 19 Dec | 1259.65 | 124.15 | 18.40 | 64.26 | 8 | -3 | 57 | |||
| 18 Dec | 1239.55 | 105.75 | 1.75 | 51.63 | 6 | 0 | 60 | |||
| 17 Dec | 1239.70 | 104 | -42.50 | 37.95 | 7 | 1 | 58 | |||
| 16 Dec | 1286.95 | 146.5 | -13.50 | - | 3 | 2 | 56 | |||
| 13 Dec | 1297.40 | 160 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1278.85 | 160 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Dec | 1300.20 | 160 | 0.00 | - | 1 | 0 | 54 | |||
| 10 Dec | 1287.80 | 160 | 10.00 | 46.40 | 2 | 0 | 56 | |||
| 9 Dec | 1279.35 | 150 | -24.80 | 34.10 | 1 | 0 | 56 | |||
| 6 Dec | 1284.45 | 174.8 | 41.25 | 64.74 | 20 | -3 | 56 | |||
| 5 Dec | 1292.90 | 133.55 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 4 Dec | 1260.80 | 133.55 | -8.40 | 37.35 | 8 | -2 | 60 | |||
| 3 Dec | 1278.25 | 141.95 | 31.60 | - | 2 | 0 | 63 | |||
| 2 Dec | 1236.50 | 110.35 | 31.10 | 29.52 | 13 | 2 | 63 | |||
| 29 Nov | 1191.75 | 79.25 | 2.00 | 26.32 | 9 | 0 | 60 | |||
| 28 Nov | 1179.95 | 77.25 | 2.30 | 36.13 | 15 | 8 | 60 | |||
| 27 Nov | 1178.70 | 74.95 | -0.55 | 36.31 | 14 | 8 | 54 | |||
| 26 Nov | 1176.45 | 75.5 | -6.45 | 38.14 | 10 | -3 | 44 | |||
| 25 Nov | 1187.50 | 81.95 | 17.10 | 34.40 | 25 | 29 | 48 | |||
| 22 Nov | 1157.50 | 64.85 | 10.80 | 37.21 | 77 | 23 | 42 | |||
| 21 Nov | 1125.35 | 54.05 | 5.80 | 38.44 | 5 | 2 | 18 | |||
| 20 Nov | 1126.05 | 48.25 | 0.00 | 34.60 | 30 | 16 | 16 | |||
| 19 Nov | 1126.05 | 48.25 | -274.70 | 34.60 | 30 | 16 | 16 | |||
| 18 Nov | 1130.00 | 322.95 | - | 0 | 0 | 0 | ||||
For Mahanagar Gas Ltd. - strike price 1140 expiring on 26DEC2024
Delta for 1140 CE is -
Historical price for 1140 CE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 80.5, which was -43.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 57
On 19 Dec MGL was trading at 1259.65. The strike last trading price was 124.15, which was 18.40 higher than the previous day. The implied volatity was 64.26, the open interest changed by -3 which decreased total open position to 57
On 18 Dec MGL was trading at 1239.55. The strike last trading price was 105.75, which was 1.75 higher than the previous day. The implied volatity was 51.63, the open interest changed by 0 which decreased total open position to 60
On 17 Dec MGL was trading at 1239.70. The strike last trading price was 104, which was -42.50 lower than the previous day. The implied volatity was 37.95, the open interest changed by 1 which increased total open position to 58
On 16 Dec MGL was trading at 1286.95. The strike last trading price was 146.5, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 56
On 13 Dec MGL was trading at 1297.40. The strike last trading price was 160, 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 160, 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 160, 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 54
On 10 Dec MGL was trading at 1287.80. The strike last trading price was 160, which was 10.00 higher than the previous day. The implied volatity was 46.40, the open interest changed by 0 which decreased total open position to 56
On 9 Dec MGL was trading at 1279.35. The strike last trading price was 150, which was -24.80 lower than the previous day. The implied volatity was 34.10, the open interest changed by 0 which decreased total open position to 56
On 6 Dec MGL was trading at 1284.45. The strike last trading price was 174.8, which was 41.25 higher than the previous day. The implied volatity was 64.74, the open interest changed by -3 which decreased total open position to 56
On 5 Dec MGL was trading at 1292.90. The strike last trading price was 133.55, 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 4 Dec MGL was trading at 1260.80. The strike last trading price was 133.55, which was -8.40 lower than the previous day. The implied volatity was 37.35, the open interest changed by -2 which decreased total open position to 60
On 3 Dec MGL was trading at 1278.25. The strike last trading price was 141.95, which was 31.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 2 Dec MGL was trading at 1236.50. The strike last trading price was 110.35, which was 31.10 higher than the previous day. The implied volatity was 29.52, the open interest changed by 2 which increased total open position to 63
On 29 Nov MGL was trading at 1191.75. The strike last trading price was 79.25, which was 2.00 higher than the previous day. The implied volatity was 26.32, the open interest changed by 0 which decreased total open position to 60
On 28 Nov MGL was trading at 1179.95. The strike last trading price was 77.25, which was 2.30 higher than the previous day. The implied volatity was 36.13, the open interest changed by 8 which increased total open position to 60
On 27 Nov MGL was trading at 1178.70. The strike last trading price was 74.95, which was -0.55 lower than the previous day. The implied volatity was 36.31, the open interest changed by 8 which increased total open position to 54
On 26 Nov MGL was trading at 1176.45. The strike last trading price was 75.5, which was -6.45 lower than the previous day. The implied volatity was 38.14, the open interest changed by -3 which decreased total open position to 44
On 25 Nov MGL was trading at 1187.50. The strike last trading price was 81.95, which was 17.10 higher than the previous day. The implied volatity was 34.40, the open interest changed by 29 which increased total open position to 48
On 22 Nov MGL was trading at 1157.50. The strike last trading price was 64.85, which was 10.80 higher than the previous day. The implied volatity was 37.21, the open interest changed by 23 which increased total open position to 42
On 21 Nov MGL was trading at 1125.35. The strike last trading price was 54.05, which was 5.80 higher than the previous day. The implied volatity was 38.44, the open interest changed by 2 which increased total open position to 18
On 20 Nov MGL was trading at 1126.05. The strike last trading price was 48.25, which was 0.00 lower than the previous day. The implied volatity was 34.60, the open interest changed by 16 which increased total open position to 16
On 19 Nov MGL was trading at 1126.05. The strike last trading price was 48.25, which was -274.70 lower than the previous day. The implied volatity was 34.60, the open interest changed by 16 which increased total open position to 16
On 18 Nov MGL was trading at 1130.00. The strike last trading price was 322.95, 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 1140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.25
Theta: -0.79
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1215.30 | 2.55 | 1.10 | 40.07 | 144 | -18 | 164 |
| 19 Dec | 1259.65 | 1.45 | -1.05 | 42.72 | 40 | 2 | 181 |
| 18 Dec | 1239.55 | 2.5 | -0.25 | 40.06 | 396 | -33 | 179 |
| 17 Dec | 1239.70 | 2.75 | 0.65 | 39.25 | 179 | 40 | 218 |
| 16 Dec | 1286.95 | 2.1 | 0.40 | 46.39 | 27 | -1 | 178 |
| 13 Dec | 1297.40 | 1.7 | -0.10 | 40.82 | 195 | 13 | 179 |
| 12 Dec | 1278.85 | 1.8 | -0.25 | 36.90 | 102 | -33 | 166 |
| 11 Dec | 1300.20 | 2.05 | -0.35 | 41.02 | 142 | -17 | 197 |
| 10 Dec | 1287.80 | 2.4 | -0.85 | 38.71 | 208 | -1 | 214 |
| 9 Dec | 1279.35 | 3.25 | 0.00 | 38.96 | 303 | 53 | 213 |
| 6 Dec | 1284.45 | 3.25 | -0.75 | 37.00 | 101 | -14 | 160 |
| 5 Dec | 1292.90 | 4 | -3.80 | 38.39 | 387 | 6 | 180 |
| 4 Dec | 1260.80 | 7.8 | 2.15 | 39.13 | 202 | 4 | 170 |
| 3 Dec | 1278.25 | 5.65 | -5.35 | 37.86 | 495 | -9 | 168 |
| 2 Dec | 1236.50 | 11 | -9.30 | 37.54 | 487 | 87 | 178 |
| 29 Nov | 1191.75 | 20.3 | -3.70 | 37.35 | 265 | -1 | 91 |
| 28 Nov | 1179.95 | 24 | -3.50 | 35.66 | 127 | 31 | 92 |
| 27 Nov | 1178.70 | 27.5 | -0.50 | 36.75 | 37 | 7 | 61 |
| 26 Nov | 1176.45 | 28 | 1.85 | 35.57 | 24 | 12 | 54 |
| 25 Nov | 1187.50 | 26.15 | -12.85 | 37.36 | 57 | 32 | 38 |
| 22 Nov | 1157.50 | 39 | -14.85 | 36.20 | 16 | 9 | 15 |
| 21 Nov | 1125.35 | 53.85 | -1.15 | 39.84 | 3 | 2 | 6 |
| 20 Nov | 1126.05 | 55 | 0.00 | 37.54 | 2 | 0 | 3 |
| 19 Nov | 1126.05 | 55 | -9.90 | 37.54 | 2 | -1 | 3 |
| 18 Nov | 1130.00 | 64.9 | 44.81 | 5 | 3 | 3 | |
For Mahanagar Gas Ltd. - strike price 1140 expiring on 26DEC2024
Delta for 1140 PE is -0.09
Historical price for 1140 PE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 2.55, which was 1.10 higher than the previous day. The implied volatity was 40.07, the open interest changed by -18 which decreased total open position to 164
On 19 Dec MGL was trading at 1259.65. The strike last trading price was 1.45, which was -1.05 lower than the previous day. The implied volatity was 42.72, the open interest changed by 2 which increased total open position to 181
On 18 Dec MGL was trading at 1239.55. The strike last trading price was 2.5, which was -0.25 lower than the previous day. The implied volatity was 40.06, the open interest changed by -33 which decreased total open position to 179
On 17 Dec MGL was trading at 1239.70. The strike last trading price was 2.75, which was 0.65 higher than the previous day. The implied volatity was 39.25, the open interest changed by 40 which increased total open position to 218
On 16 Dec MGL was trading at 1286.95. The strike last trading price was 2.1, which was 0.40 higher than the previous day. The implied volatity was 46.39, the open interest changed by -1 which decreased total open position to 178
On 13 Dec MGL was trading at 1297.40. The strike last trading price was 1.7, which was -0.10 lower than the previous day. The implied volatity was 40.82, the open interest changed by 13 which increased total open position to 179
On 12 Dec MGL was trading at 1278.85. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was 36.90, the open interest changed by -33 which decreased total open position to 166
On 11 Dec MGL was trading at 1300.20. The strike last trading price was 2.05, which was -0.35 lower than the previous day. The implied volatity was 41.02, the open interest changed by -17 which decreased total open position to 197
On 10 Dec MGL was trading at 1287.80. The strike last trading price was 2.4, which was -0.85 lower than the previous day. The implied volatity was 38.71, the open interest changed by -1 which decreased total open position to 214
On 9 Dec MGL was trading at 1279.35. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was 38.96, the open interest changed by 53 which increased total open position to 213
On 6 Dec MGL was trading at 1284.45. The strike last trading price was 3.25, which was -0.75 lower than the previous day. The implied volatity was 37.00, the open interest changed by -14 which decreased total open position to 160
On 5 Dec MGL was trading at 1292.90. The strike last trading price was 4, which was -3.80 lower than the previous day. The implied volatity was 38.39, the open interest changed by 6 which increased total open position to 180
On 4 Dec MGL was trading at 1260.80. The strike last trading price was 7.8, which was 2.15 higher than the previous day. The implied volatity was 39.13, the open interest changed by 4 which increased total open position to 170
On 3 Dec MGL was trading at 1278.25. The strike last trading price was 5.65, which was -5.35 lower than the previous day. The implied volatity was 37.86, the open interest changed by -9 which decreased total open position to 168
On 2 Dec MGL was trading at 1236.50. The strike last trading price was 11, which was -9.30 lower than the previous day. The implied volatity was 37.54, the open interest changed by 87 which increased total open position to 178
On 29 Nov MGL was trading at 1191.75. The strike last trading price was 20.3, which was -3.70 lower than the previous day. The implied volatity was 37.35, the open interest changed by -1 which decreased total open position to 91
On 28 Nov MGL was trading at 1179.95. The strike last trading price was 24, which was -3.50 lower than the previous day. The implied volatity was 35.66, the open interest changed by 31 which increased total open position to 92
On 27 Nov MGL was trading at 1178.70. The strike last trading price was 27.5, which was -0.50 lower than the previous day. The implied volatity was 36.75, the open interest changed by 7 which increased total open position to 61
On 26 Nov MGL was trading at 1176.45. The strike last trading price was 28, which was 1.85 higher than the previous day. The implied volatity was 35.57, the open interest changed by 12 which increased total open position to 54
On 25 Nov MGL was trading at 1187.50. The strike last trading price was 26.15, which was -12.85 lower than the previous day. The implied volatity was 37.36, the open interest changed by 32 which increased total open position to 38
On 22 Nov MGL was trading at 1157.50. The strike last trading price was 39, which was -14.85 lower than the previous day. The implied volatity was 36.20, the open interest changed by 9 which increased total open position to 15
On 21 Nov MGL was trading at 1125.35. The strike last trading price was 53.85, which was -1.15 lower than the previous day. The implied volatity was 39.84, the open interest changed by 2 which increased total open position to 6
On 20 Nov MGL was trading at 1126.05. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was 37.54, the open interest changed by 0 which decreased total open position to 3
On 19 Nov MGL was trading at 1126.05. The strike last trading price was 55, which was -9.90 lower than the previous day. The implied volatity was 37.54, the open interest changed by -1 which decreased total open position to 3
On 18 Nov MGL was trading at 1130.00. The strike last trading price was 64.9, which was lower than the previous day. The implied volatity was 44.81, the open interest changed by 3 which increased total open position to 3
