MGL
Mahanagar Gas Ltd.
Historical option data for MGL
11 Apr 2025 04:12 PM IST
| MGL 24APR2025 1200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0.61
Theta: -1.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1277.50 | 92.1 | 15.45 | 38.90 | 35 | 7 | 16 | |||
| 9 Apr | 1244.70 | 76.05 | -44.55 | 47.89 | 30 | -6 | 8 | |||
| 8 Apr | 1308.10 | 120.6 | 0 | 0.00 | 0 | 14 | 0 | |||
|
|
||||||||||
| 7 Apr | 1305.25 | 120.6 | -63.15 | 34.40 | 17 | 13 | 13 | |||
| 4 Apr | 1330.90 | 183.75 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 1396.00 | 183.75 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 1387.90 | 183.75 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 1385.80 | 183.75 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 1386.95 | 183.75 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1367.35 | 183.75 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1348.30 | 183.75 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1365.50 | 183.75 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1369.70 | 183.75 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1323.90 | 183.75 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1311.55 | 183.75 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1285.95 | 183.75 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1299.50 | 183.75 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1287.90 | 183.75 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1278.65 | 183.75 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1213.85 | 183.75 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1235.40 | 183.75 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1237.50 | 183.75 | 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 | |||
| 1 Feb | 1373.50 | 0 | 0 | - | 0 | 0 | 0 | |||
For Mahanagar Gas Ltd. - strike price 1200 expiring on 24APR2025
Delta for 1200 CE is 0.83
Historical price for 1200 CE is as follows
On 11 Apr MGL was trading at 1277.50. The strike last trading price was 92.1, which was 15.45 higher than the previous day. The implied volatity was 38.90, the open interest changed by 7 which increased total open position to 16
On 9 Apr MGL was trading at 1244.70. The strike last trading price was 76.05, which was -44.55 lower than the previous day. The implied volatity was 47.89, the open interest changed by -6 which decreased total open position to 8
On 8 Apr MGL was trading at 1308.10. The strike last trading price was 120.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 7 Apr MGL was trading at 1305.25. The strike last trading price was 120.6, which was -63.15 lower than the previous day. The implied volatity was 34.40, the open interest changed by 13 which increased total open position to 13
On 4 Apr MGL was trading at 1330.90. The strike last trading price was 183.75, 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 183.75, 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 2 Apr MGL was trading at 1387.90. The strike last trading price was 183.75, 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 1 Apr MGL was trading at 1385.80. The strike last trading price was 183.75, 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 Mar MGL was trading at 1386.95. The strike last trading price was 183.75, 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 183.75, 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 183.75, 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 25 Mar MGL was trading at 1365.50. The strike last trading price was 183.75, 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 20 Mar MGL was trading at 1369.70. The strike last trading price was 183.75, 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 Mar MGL was trading at 1323.90. The strike last trading price was 183.75, 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 Mar MGL was trading at 1311.55. The strike last trading price was 183.75, 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 Mar MGL was trading at 1285.95. The strike last trading price was 183.75, 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 Mar MGL was trading at 1299.50. The strike last trading price was 183.75, 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 Mar MGL was trading at 1287.90. The strike last trading price was 183.75, 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 Mar MGL was trading at 1278.65. The strike last trading price was 183.75, 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 183.75, 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 183.75, 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 183.75, 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
On 1 Feb MGL was trading at 1373.50. 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
| MGL 24APR2025 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.70
Theta: -1.19
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1277.50 | 14.2 | -14.5 | 47.06 | 1,337 | 24 | 280 |
| 9 Apr | 1244.70 | 28.85 | 15.15 | 50.45 | 817 | 21 | 256 |
| 8 Apr | 1308.10 | 12.25 | -7.5 | 47.55 | 933 | 49 | 246 |
| 7 Apr | 1305.25 | 17.85 | 11.6 | 54.22 | 418 | 6 | 200 |
| 4 Apr | 1330.90 | 5.75 | 2.75 | 39.26 | 267 | 113 | 202 |
| 3 Apr | 1396.00 | 3 | -1.2 | 41.67 | 24 | -3 | 89 |
| 2 Apr | 1387.90 | 4.2 | -0.2 | 42.17 | 57 | -4 | 95 |
| 1 Apr | 1385.80 | 4.4 | -0.85 | 41.24 | 38 | -6 | 99 |
| 28 Mar | 1386.95 | 5.35 | 0.05 | 40.41 | 120 | -31 | 105 |
| 27 Mar | 1367.35 | 5.3 | -4.05 | 38.67 | 200 | 12 | 136 |
| 26 Mar | 1348.30 | 9.25 | 1.25 | 39.59 | 3,033 | 102 | 123 |
| 25 Mar | 1365.50 | 8 | -0.1 | 38.89 | 2 | 0 | 21 |
| 20 Mar | 1369.70 | 8.1 | -9.9 | 38.07 | 21 | 8 | 21 |
| 18 Mar | 1323.90 | 18 | -2.7 | 40.26 | 1 | 0 | 13 |
| 17 Mar | 1311.55 | 20.7 | -0.45 | 40.64 | 1 | 0 | 13 |
| 13 Mar | 1285.95 | 21.15 | -1.15 | 34.17 | 1 | 0 | 12 |
| 12 Mar | 1299.50 | 22.45 | -6.05 | 37.45 | 7 | 6 | 11 |
| 11 Mar | 1287.90 | 28.5 | -1.5 | 39.50 | 6 | 0 | 2 |
| 10 Mar | 1278.65 | 30 | -30.3 | 37.59 | 3 | 2 | 2 |
| 4 Mar | 1213.85 | 60.3 | 0 | 1.89 | 0 | 0 | 0 |
| 3 Mar | 1235.40 | 60.3 | 0 | 3.12 | 0 | 0 | 0 |
| 28 Feb | 1237.50 | 60.3 | 0 | 3.15 | 0 | 0 | 0 |
| 27 Feb | 1311.30 | 60.3 | 0 | 7.28 | 0 | 0 | 0 |
| 19 Feb | 1293.65 | 0 | 0 | 6.01 | 0 | 0 | 0 |
| 18 Feb | 1301.40 | 0 | 0 | 6.41 | 0 | 0 | 0 |
| 17 Feb | 1277.40 | 0 | 0 | 5.17 | 0 | 0 | 0 |
| 14 Feb | 1239.60 | 0 | 0 | 3.34 | 0 | 0 | 0 |
| 13 Feb | 1298.05 | 0 | 0 | 6.04 | 0 | 0 | 0 |
| 12 Feb | 1301.85 | 0 | 0 | 6.21 | 0 | 0 | 0 |
| 11 Feb | 1297.50 | 0 | 0 | 6.05 | 0 | 0 | 0 |
| 10 Feb | 1331.15 | 0 | 0 | 7.33 | 0 | 0 | 0 |
| 7 Feb | 1359.50 | 0 | 0 | 8.28 | 0 | 0 | 0 |
| 6 Feb | 1342.05 | 0 | 0 | 7.64 | 0 | 0 | 0 |
| 5 Feb | 1348.55 | 0 | 0 | 7.88 | 0 | 0 | 0 |
| 4 Feb | 1337.55 | 0 | 0 | 7.48 | 0 | 0 | 0 |
| 3 Feb | 1318.80 | 0 | 0 | 6.64 | 0 | 0 | 0 |
| 1 Feb | 1373.50 | 0 | 0 | 8.94 | 0 | 0 | 0 |
For Mahanagar Gas Ltd. - strike price 1200 expiring on 24APR2025
Delta for 1200 PE is -0.21
Historical price for 1200 PE is as follows
On 11 Apr MGL was trading at 1277.50. The strike last trading price was 14.2, which was -14.5 lower than the previous day. The implied volatity was 47.06, the open interest changed by 24 which increased total open position to 280
On 9 Apr MGL was trading at 1244.70. The strike last trading price was 28.85, which was 15.15 higher than the previous day. The implied volatity was 50.45, the open interest changed by 21 which increased total open position to 256
On 8 Apr MGL was trading at 1308.10. The strike last trading price was 12.25, which was -7.5 lower than the previous day. The implied volatity was 47.55, the open interest changed by 49 which increased total open position to 246
On 7 Apr MGL was trading at 1305.25. The strike last trading price was 17.85, which was 11.6 higher than the previous day. The implied volatity was 54.22, the open interest changed by 6 which increased total open position to 200
On 4 Apr MGL was trading at 1330.90. The strike last trading price was 5.75, which was 2.75 higher than the previous day. The implied volatity was 39.26, the open interest changed by 113 which increased total open position to 202
On 3 Apr MGL was trading at 1396.00. The strike last trading price was 3, which was -1.2 lower than the previous day. The implied volatity was 41.67, the open interest changed by -3 which decreased total open position to 89
On 2 Apr MGL was trading at 1387.90. The strike last trading price was 4.2, which was -0.2 lower than the previous day. The implied volatity was 42.17, the open interest changed by -4 which decreased total open position to 95
On 1 Apr MGL was trading at 1385.80. The strike last trading price was 4.4, which was -0.85 lower than the previous day. The implied volatity was 41.24, the open interest changed by -6 which decreased total open position to 99
On 28 Mar MGL was trading at 1386.95. The strike last trading price was 5.35, which was 0.05 higher than the previous day. The implied volatity was 40.41, the open interest changed by -31 which decreased total open position to 105
On 27 Mar MGL was trading at 1367.35. The strike last trading price was 5.3, which was -4.05 lower than the previous day. The implied volatity was 38.67, the open interest changed by 12 which increased total open position to 136
On 26 Mar MGL was trading at 1348.30. The strike last trading price was 9.25, which was 1.25 higher than the previous day. The implied volatity was 39.59, the open interest changed by 102 which increased total open position to 123
On 25 Mar MGL was trading at 1365.50. The strike last trading price was 8, which was -0.1 lower than the previous day. The implied volatity was 38.89, the open interest changed by 0 which decreased total open position to 21
On 20 Mar MGL was trading at 1369.70. The strike last trading price was 8.1, which was -9.9 lower than the previous day. The implied volatity was 38.07, the open interest changed by 8 which increased total open position to 21
On 18 Mar MGL was trading at 1323.90. The strike last trading price was 18, which was -2.7 lower than the previous day. The implied volatity was 40.26, the open interest changed by 0 which decreased total open position to 13
On 17 Mar MGL was trading at 1311.55. The strike last trading price was 20.7, which was -0.45 lower than the previous day. The implied volatity was 40.64, the open interest changed by 0 which decreased total open position to 13
On 13 Mar MGL was trading at 1285.95. The strike last trading price was 21.15, which was -1.15 lower than the previous day. The implied volatity was 34.17, the open interest changed by 0 which decreased total open position to 12
On 12 Mar MGL was trading at 1299.50. The strike last trading price was 22.45, which was -6.05 lower than the previous day. The implied volatity was 37.45, the open interest changed by 6 which increased total open position to 11
On 11 Mar MGL was trading at 1287.90. The strike last trading price was 28.5, which was -1.5 lower than the previous day. The implied volatity was 39.50, the open interest changed by 0 which decreased total open position to 2
On 10 Mar MGL was trading at 1278.65. The strike last trading price was 30, which was -30.3 lower than the previous day. The implied volatity was 37.59, the open interest changed by 2 which increased total open position to 2
On 4 Mar MGL was trading at 1213.85. The strike last trading price was 60.3, which was 0 lower than the previous day. The implied volatity was 1.89, 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 60.3, which was 0 lower than the previous day. The implied volatity was 3.12, 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 60.3, which was 0 lower than the previous day. The implied volatity was 3.15, 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 60.3, which was 0 lower than the previous day. The implied volatity was 7.28, 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 6.01, 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 6.41, 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 5.17, 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 3.34, 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 6.04, 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 6.21, 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 6.05, 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 7.33, 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 8.28, 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 7.64, 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 7.88, 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 7.48, 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 6.64, the open interest changed by 0 which decreased total open position to 0
On 1 Feb MGL was trading at 1373.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.94, the open interest changed by 0 which decreased total open position to 0
