MGL
Mahanagar Gas Ltd.
Historical option data for MGL
11 Apr 2025 04:12 PM IST
| MGL 24APR2025 1220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0.74
Theta: -1.37
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1277.50 | 77 | 10.5 | 39.45 | 64 | 5 | 18 | |||
| 9 Apr | 1244.70 | 66.5 | -45.8 | 50.62 | 46 | -6 | 13 | |||
| 8 Apr | 1308.10 | 113.55 | -2.65 | 51.85 | 29 | 3 | 16 | |||
| 7 Apr | 1305.25 | 116.5 | -36.9 | 47.29 | 22 | 13 | 13 | |||
| 4 Apr | 1330.90 | 153.4 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 1396.00 | 153.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1387.90 | 153.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 1385.80 | 153.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 1386.95 | 153.4 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1367.35 | 153.4 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1348.30 | 153.4 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1365.50 | 153.4 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1369.70 | 153.4 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1323.90 | 153.4 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1311.55 | 153.4 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1285.95 | 153.4 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1299.50 | 153.4 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1287.90 | 153.4 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Mar | 1278.65 | 153.4 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1213.85 | 153.4 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 1235.40 | 153.4 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1237.50 | 153.4 | 0 | - | 0 | 0 | 0 | |||
For Mahanagar Gas Ltd. - strike price 1220 expiring on 24APR2025
Delta for 1220 CE is 0.76
Historical price for 1220 CE is as follows
On 11 Apr MGL was trading at 1277.50. The strike last trading price was 77, which was 10.5 higher than the previous day. The implied volatity was 39.45, the open interest changed by 5 which increased total open position to 18
On 9 Apr MGL was trading at 1244.70. The strike last trading price was 66.5, which was -45.8 lower than the previous day. The implied volatity was 50.62, the open interest changed by -6 which decreased total open position to 13
On 8 Apr MGL was trading at 1308.10. The strike last trading price was 113.55, which was -2.65 lower than the previous day. The implied volatity was 51.85, the open interest changed by 3 which increased total open position to 16
On 7 Apr MGL was trading at 1305.25. The strike last trading price was 116.5, which was -36.9 lower than the previous day. The implied volatity was 47.29, 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 153.4, 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 153.4, 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 153.4, 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 153.4, 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 153.4, 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 153.4, 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 153.4, 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 153.4, 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 153.4, 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 153.4, 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 153.4, 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 153.4, 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 153.4, 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 153.4, 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 153.4, 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 153.4, 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 153.4, 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 153.4, 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 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.80
Theta: -1.38
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1277.50 | 20.35 | -15.45 | 48.08 | 374 | 5 | 106 |
| 9 Apr | 1244.70 | 36.75 | 19.45 | 50.47 | 90 | -6 | 101 |
| 8 Apr | 1308.10 | 15.75 | -9.25 | 46.47 | 349 | -3 | 112 |
| 7 Apr | 1305.25 | 22.6 | -26.15 | 55.07 | 248 | 114 | 114 |
| 4 Apr | 1330.90 | 48.75 | 0 | 11.39 | 0 | 0 | 0 |
| 3 Apr | 1396.00 | 48.75 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 1387.90 | 48.75 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 1385.80 | 48.75 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 1386.95 | 48.75 | 0 | 12.95 | 0 | 0 | 0 |
| 27 Mar | 1367.35 | 48.75 | 0 | 12.41 | 0 | 0 | 0 |
| 26 Mar | 1348.30 | 48.75 | 0 | 9.89 | 0 | 0 | 0 |
| 25 Mar | 1365.50 | 48.75 | 0 | 10.35 | 0 | 0 | 0 |
| 20 Mar | 1369.70 | 48.75 | 0 | 10.40 | 0 | 0 | 0 |
| 18 Mar | 1323.90 | 48.75 | 0 | 7.72 | 0 | 0 | 0 |
| 17 Mar | 1311.55 | 48.75 | 0 | 6.94 | 0 | 0 | 0 |
| 13 Mar | 1285.95 | 48.75 | 0 | 5.31 | 0 | 0 | 0 |
| 12 Mar | 1299.50 | 48.75 | 0 | 5.91 | 0 | 0 | 0 |
| 11 Mar | 1287.90 | 48.75 | 0 | 5.05 | 0 | 0 | 0 |
| 10 Mar | 1278.65 | 48.75 | 0 | 4.36 | 0 | 0 | 0 |
| 4 Mar | 1213.85 | 48.75 | 0 | 0.76 | 0 | 0 | 0 |
| 3 Mar | 1235.40 | 48.75 | 0 | 1.82 | 0 | 0 | 0 |
| 28 Feb | 1237.50 | 48.75 | 0 | 1.98 | 0 | 0 | 0 |
For Mahanagar Gas Ltd. - strike price 1220 expiring on 24APR2025
Delta for 1220 PE is -0.27
Historical price for 1220 PE is as follows
On 11 Apr MGL was trading at 1277.50. The strike last trading price was 20.35, which was -15.45 lower than the previous day. The implied volatity was 48.08, the open interest changed by 5 which increased total open position to 106
On 9 Apr MGL was trading at 1244.70. The strike last trading price was 36.75, which was 19.45 higher than the previous day. The implied volatity was 50.47, the open interest changed by -6 which decreased total open position to 101
On 8 Apr MGL was trading at 1308.10. The strike last trading price was 15.75, which was -9.25 lower than the previous day. The implied volatity was 46.47, the open interest changed by -3 which decreased total open position to 112
On 7 Apr MGL was trading at 1305.25. The strike last trading price was 22.6, which was -26.15 lower than the previous day. The implied volatity was 55.07, the open interest changed by 114 which increased total open position to 114
On 4 Apr MGL was trading at 1330.90. The strike last trading price was 48.75, which was 0 lower than the previous day. The implied volatity was 11.39, 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 48.75, 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 48.75, 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 48.75, 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 48.75, which was 0 lower than the previous day. The implied volatity was 12.95, 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 48.75, which was 0 lower than the previous day. The implied volatity was 12.41, 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 48.75, which was 0 lower than the previous day. The implied volatity was 9.89, 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 48.75, which was 0 lower than the previous day. The implied volatity was 10.35, 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 48.75, which was 0 lower than the previous day. The implied volatity was 10.40, 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 48.75, which was 0 lower than the previous day. The implied volatity was 7.72, 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 48.75, which was 0 lower than the previous day. The implied volatity was 6.94, 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 48.75, which was 0 lower than the previous day. The implied volatity was 5.31, 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 48.75, which was 0 lower than the previous day. The implied volatity was 5.91, 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 48.75, which was 0 lower than the previous day. The implied volatity was 5.05, 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 48.75, which was 0 lower than the previous day. The implied volatity was 4.36, 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 48.75, which was 0 lower than the previous day. The implied volatity was 0.76, 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 48.75, which was 0 lower than the previous day. The implied volatity was 1.82, 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 48.75, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0
