MGL
Mahanagar Gas Ltd.
Historical option data for MGL
11 Apr 2025 04:12 PM IST
| MGL 24APR2025 1160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1277.50 | 113.2 | -51.55 | - | 2 | -1 | 1 | |||
| 9 Apr | 1244.70 | 164.1 | -0.65 | 0.00 | 0 | -1 | 0 | |||
| 8 Apr | 1308.10 | 164.1 | 19.05 | 56.49 | 4 | -1 | 2 | |||
| 7 Apr | 1305.25 | 145.05 | -64.6 | - | 3 | 1 | 1 | |||
| 4 Apr | 1330.90 | 209.65 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 1396.00 | 209.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1387.90 | 209.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 1385.80 | 209.65 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Mar | 1386.95 | 209.65 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1367.35 | 209.65 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1348.30 | 209.65 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1213.85 | 209.65 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1235.40 | 209.65 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1237.50 | 209.65 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1311.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1293.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1301.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1277.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 1239.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1298.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 1301.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 1297.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 1331.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 1359.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1342.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 1348.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 1337.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 1318.80 | 0 | 0 | - | 0 | 0 | 0 | |||
For Mahanagar Gas Ltd. - strike price 1160 expiring on 24APR2025
Delta for 1160 CE is -
Historical price for 1160 CE is as follows
On 11 Apr MGL was trading at 1277.50. The strike last trading price was 113.2, which was -51.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 1
On 9 Apr MGL was trading at 1244.70. The strike last trading price was 164.1, which was -0.65 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 8 Apr MGL was trading at 1308.10. The strike last trading price was 164.1, which was 19.05 higher than the previous day. The implied volatity was 56.49, the open interest changed by -1 which decreased total open position to 2
On 7 Apr MGL was trading at 1305.25. The strike last trading price was 145.05, which was -64.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 4 Apr MGL was trading at 1330.90. The strike last trading price was 209.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Apr MGL was trading at 1396.00. The strike last trading price was 209.65, which was 0 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 Apr MGL was trading at 1387.90. The strike last trading price was 209.65, which was 0 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 1 Apr MGL was trading at 1385.80. The strike last trading price was 209.65, which was 0 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 Mar MGL was trading at 1386.95. The strike last trading price was 209.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar MGL was trading at 1367.35. The strike last trading price was 209.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar MGL was trading at 1348.30. The strike last trading price was 209.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MGL was trading at 1213.85. The strike last trading price was 209.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar MGL was trading at 1235.40. The strike last trading price was 209.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb MGL was trading at 1237.50. The strike last trading price was 209.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MGL was trading at 1311.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb MGL was trading at 1293.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb MGL was trading at 1301.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb MGL was trading at 1277.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Feb MGL was trading at 1239.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb MGL was trading at 1298.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb MGL was trading at 1301.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb MGL was trading at 1297.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb MGL was trading at 1331.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Feb MGL was trading at 1359.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb MGL was trading at 1342.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb MGL was trading at 1348.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb MGL was trading at 1337.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb MGL was trading at 1318.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MGL 24APR2025 1160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.51
Theta: -0.94
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1277.50 | 8.3 | -9.95 | 50.00 | 351 | 0 | 51 |
| 9 Apr | 1244.70 | 19.25 | 10.85 | 53.85 | 122 | 1 | 52 |
| 8 Apr | 1308.10 | 7.7 | -5.5 | 50.65 | 96 | -2 | 53 |
| 7 Apr | 1305.25 | 13.55 | 11.75 | 59.55 | 149 | 53 | 59 |
| 4 Apr | 1330.90 | 1.8 | -0.2 | 36.87 | 2 | 0 | 6 |
| 3 Apr | 1396.00 | 2 | -1 | 44.90 | 1 | 0 | 7 |
| 2 Apr | 1387.90 | 3 | -0.4 | 45.84 | 1 | 0 | 6 |
| 1 Apr | 1385.80 | 3.4 | 0 | 0.00 | 0 | 2 | 0 |
| 28 Mar | 1386.95 | 3.4 | -1.65 | 42.74 | 9 | 2 | 6 |
| 27 Mar | 1367.35 | 5.05 | 0.6 | 41.10 | 1 | 0 | 3 |
| 26 Mar | 1348.30 | 4.45 | -42.4 | 38.90 | 20 | 5 | 5 |
| 4 Mar | 1213.85 | 46.85 | 0 | 4.41 | 0 | 0 | 0 |
| 3 Mar | 1235.40 | 46.85 | 0 | 5.50 | 0 | 0 | 0 |
| 28 Feb | 1237.50 | 46.85 | 0 | 5.46 | 0 | 0 | 0 |
| 27 Feb | 1311.30 | 46.85 | 0 | 9.30 | 0 | 0 | 0 |
| 19 Feb | 1293.65 | 0 | 0 | 7.99 | 0 | 0 | 0 |
| 18 Feb | 1301.40 | 0 | 0 | 8.34 | 0 | 0 | 0 |
| 17 Feb | 1277.40 | 0 | 0 | 7.16 | 0 | 0 | 0 |
| 14 Feb | 1239.60 | 0 | 0 | 5.39 | 0 | 0 | 0 |
| 13 Feb | 1298.05 | 0 | 0 | 7.93 | 0 | 0 | 0 |
| 12 Feb | 1301.85 | 0 | 0 | 8.03 | 0 | 0 | 0 |
| 11 Feb | 1297.50 | 0 | 0 | 7.91 | 0 | 0 | 0 |
| 10 Feb | 1331.15 | 0 | 0 | 9.10 | 0 | 0 | 0 |
| 7 Feb | 1359.50 | 0 | 0 | 9.95 | 0 | 0 | 0 |
| 6 Feb | 1342.05 | 0 | 0 | 9.34 | 0 | 0 | 0 |
| 5 Feb | 1348.55 | 0 | 0 | 9.56 | 0 | 0 | 0 |
| 4 Feb | 1337.55 | 0 | 0 | 9.17 | 0 | 0 | 0 |
| 3 Feb | 1318.80 | 0 | 0 | 8.38 | 0 | 0 | 0 |
For Mahanagar Gas Ltd. - strike price 1160 expiring on 24APR2025
Delta for 1160 PE is -0.13
Historical price for 1160 PE is as follows
On 11 Apr MGL was trading at 1277.50. The strike last trading price was 8.3, which was -9.95 lower than the previous day. The implied volatity was 50.00, the open interest changed by 0 which decreased total open position to 51
On 9 Apr MGL was trading at 1244.70. The strike last trading price was 19.25, which was 10.85 higher than the previous day. The implied volatity was 53.85, the open interest changed by 1 which increased total open position to 52
On 8 Apr MGL was trading at 1308.10. The strike last trading price was 7.7, which was -5.5 lower than the previous day. The implied volatity was 50.65, the open interest changed by -2 which decreased total open position to 53
On 7 Apr MGL was trading at 1305.25. The strike last trading price was 13.55, which was 11.75 higher than the previous day. The implied volatity was 59.55, the open interest changed by 53 which increased total open position to 59
On 4 Apr MGL was trading at 1330.90. The strike last trading price was 1.8, which was -0.2 lower than the previous day. The implied volatity was 36.87, the open interest changed by 0 which decreased total open position to 6
On 3 Apr MGL was trading at 1396.00. The strike last trading price was 2, which was -1 lower than the previous day. The implied volatity was 44.90, the open interest changed by 0 which decreased total open position to 7
On 2 Apr MGL was trading at 1387.90. The strike last trading price was 3, which was -0.4 lower than the previous day. The implied volatity was 45.84, the open interest changed by 0 which decreased total open position to 6
On 1 Apr MGL was trading at 1385.80. The strike last trading price was 3.4, which was 0 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 28 Mar MGL was trading at 1386.95. The strike last trading price was 3.4, which was -1.65 lower than the previous day. The implied volatity was 42.74, the open interest changed by 2 which increased total open position to 6
On 27 Mar MGL was trading at 1367.35. The strike last trading price was 5.05, which was 0.6 higher than the previous day. The implied volatity was 41.10, the open interest changed by 0 which decreased total open position to 3
On 26 Mar MGL was trading at 1348.30. The strike last trading price was 4.45, which was -42.4 lower than the previous day. The implied volatity was 38.90, the open interest changed by 5 which increased total open position to 5
On 4 Mar MGL was trading at 1213.85. The strike last trading price was 46.85, which was 0 lower than the previous day. The implied volatity was 4.41, the open interest changed by 0 which decreased total open position to 0
On 3 Mar MGL was trading at 1235.40. The strike last trading price was 46.85, which was 0 lower than the previous day. The implied volatity was 5.50, the open interest changed by 0 which decreased total open position to 0
On 28 Feb MGL was trading at 1237.50. The strike last trading price was 46.85, which was 0 lower than the previous day. The implied volatity was 5.46, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MGL was trading at 1311.30. The strike last trading price was 46.85, which was 0 lower than the previous day. The implied volatity was 9.30, the open interest changed by 0 which decreased total open position to 0
On 19 Feb MGL was trading at 1293.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.99, the open interest changed by 0 which decreased total open position to 0
On 18 Feb MGL was trading at 1301.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.34, the open interest changed by 0 which decreased total open position to 0
On 17 Feb MGL was trading at 1277.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.16, the open interest changed by 0 which decreased total open position to 0
On 14 Feb MGL was trading at 1239.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.39, the open interest changed by 0 which decreased total open position to 0
On 13 Feb MGL was trading at 1298.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.93, the open interest changed by 0 which decreased total open position to 0
On 12 Feb MGL was trading at 1301.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.03, the open interest changed by 0 which decreased total open position to 0
On 11 Feb MGL was trading at 1297.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.91, the open interest changed by 0 which decreased total open position to 0
On 10 Feb MGL was trading at 1331.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.10, the open interest changed by 0 which decreased total open position to 0
On 7 Feb MGL was trading at 1359.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.95, the open interest changed by 0 which decreased total open position to 0
On 6 Feb MGL was trading at 1342.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.34, the open interest changed by 0 which decreased total open position to 0
On 5 Feb MGL was trading at 1348.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.56, the open interest changed by 0 which decreased total open position to 0
On 4 Feb MGL was trading at 1337.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.17, the open interest changed by 0 which decreased total open position to 0
On 3 Feb MGL was trading at 1318.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.38, the open interest changed by 0 which decreased total open position to 0
