MGL
Mahanagar Gas Ltd.
Historical option data for MGL
11 Apr 2025 04:12 PM IST
| MGL 24APR2025 1240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.85
Theta: -1.53
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1277.50 | 63.45 | 11.2 | 40.00 | 327 | -17 | 43 | |||
| 9 Apr | 1244.70 | 51.75 | -44.55 | 46.64 | 153 | 3 | 59 | |||
| 8 Apr | 1308.10 | 98.8 | 6.8 | 50.10 | 92 | -27 | 55 | |||
| 7 Apr | 1305.25 | 92 | -69.3 | 40.08 | 301 | 78 | 82 | |||
| 4 Apr | 1330.90 | 161.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 1396.00 | 161.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 1387.90 | 161.3 | 0 | 0.00 | 0 | 4 | 0 | |||
| 1 Apr | 1385.80 | 161.3 | 1.2 | 40.83 | 4 | 3 | 3 | |||
| 28 Mar | 1386.95 | 160.1 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1367.35 | 160.1 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1348.30 | 160.1 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1365.50 | 160.1 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1369.70 | 160.1 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1323.90 | 160.1 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1311.55 | 160.1 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1285.95 | 160.1 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1299.50 | 160.1 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1287.90 | 160.1 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1278.65 | 160.1 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1213.85 | 160.1 | 0 | 0.67 | 0 | 0 | 0 | |||
| 3 Mar | 1235.40 | 160.1 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1237.50 | 160.1 | 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 1240 expiring on 24APR2025
Delta for 1240 CE is 0.69
Historical price for 1240 CE is as follows
On 11 Apr MGL was trading at 1277.50. The strike last trading price was 63.45, which was 11.2 higher than the previous day. The implied volatity was 40.00, the open interest changed by -17 which decreased total open position to 43
On 9 Apr MGL was trading at 1244.70. The strike last trading price was 51.75, which was -44.55 lower than the previous day. The implied volatity was 46.64, the open interest changed by 3 which increased total open position to 59
On 8 Apr MGL was trading at 1308.10. The strike last trading price was 98.8, which was 6.8 higher than the previous day. The implied volatity was 50.10, the open interest changed by -27 which decreased total open position to 55
On 7 Apr MGL was trading at 1305.25. The strike last trading price was 92, which was -69.3 lower than the previous day. The implied volatity was 40.08, the open interest changed by 78 which increased total open position to 82
On 4 Apr MGL was trading at 1330.90. The strike last trading price was 161.3, 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 3 Apr MGL was trading at 1396.00. The strike last trading price was 161.3, 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 161.3, which was 0 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 1 Apr MGL was trading at 1385.80. The strike last trading price was 161.3, which was 1.2 higher than the previous day. The implied volatity was 40.83, the open interest changed by 3 which increased total open position to 3
On 28 Mar MGL was trading at 1386.95. The strike last trading price was 160.1, 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 160.1, 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 160.1, 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 160.1, 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 160.1, 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 160.1, 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 160.1, 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 160.1, 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 160.1, 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 160.1, 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 160.1, 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 160.1, which was 0 lower than the previous day. The implied volatity was 0.67, 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 160.1, 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 160.1, 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 1240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0.87
Theta: -1.33
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1277.50 | 23.15 | -22.5 | 43.62 | 752 | 16 | 238 |
| 9 Apr | 1244.70 | 45.3 | 23.6 | 49.88 | 553 | 73 | 214 |
| 8 Apr | 1308.10 | 20.75 | -9.6 | 46.16 | 305 | 19 | 141 |
| 7 Apr | 1305.25 | 27.45 | 15.35 | 52.70 | 155 | 32 | 123 |
| 4 Apr | 1330.90 | 10.75 | 5.4 | 37.95 | 158 | 51 | 97 |
| 3 Apr | 1396.00 | 5.35 | -1.7 | 39.83 | 12 | -5 | 46 |
| 2 Apr | 1387.90 | 7.05 | -0.65 | 40.07 | 12 | -7 | 49 |
| 1 Apr | 1385.80 | 7.7 | -0.9 | 39.69 | 18 | 4 | 57 |
| 28 Mar | 1386.95 | 8.95 | -0.7 | 38.90 | 175 | -12 | 53 |
| 27 Mar | 1367.35 | 8.2 | -6.75 | 36.16 | 53 | 3 | 65 |
| 26 Mar | 1348.30 | 14.6 | 2.6 | 37.83 | 101 | 62 | 63 |
| 25 Mar | 1365.50 | 12 | -64 | 36.39 | 1 | 0 | 0 |
| 20 Mar | 1369.70 | 76 | 0 | 9.28 | 0 | 0 | 0 |
| 18 Mar | 1323.90 | 76 | 0 | 6.35 | 0 | 0 | 0 |
| 17 Mar | 1311.55 | 76 | 0 | 5.84 | 0 | 0 | 0 |
| 13 Mar | 1285.95 | 76 | 0 | 3.78 | 0 | 0 | 0 |
| 12 Mar | 1299.50 | 76 | 0 | 4.69 | 0 | 0 | 0 |
| 11 Mar | 1287.90 | 76 | 0 | 3.99 | 0 | 0 | 0 |
| 10 Mar | 1278.65 | 76 | 0 | 3.10 | 0 | 0 | 0 |
| 4 Mar | 1213.85 | 76 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1235.40 | 76 | 0 | 0.76 | 0 | 0 | 0 |
| 28 Feb | 1237.50 | 76 | 0 | 0.86 | 0 | 0 | 0 |
| 27 Feb | 1311.30 | 76 | 0 | 5.19 | 0 | 0 | 0 |
| 19 Feb | 1293.65 | 76 | 0 | 4.13 | 0 | 0 | 0 |
| 18 Feb | 1301.40 | 0 | 0 | 4.42 | 0 | 0 | 0 |
| 17 Feb | 1277.40 | 0 | 0 | 3.12 | 0 | 0 | 0 |
| 14 Feb | 1239.60 | 0 | 0 | 1.25 | 0 | 0 | 0 |
| 13 Feb | 1298.05 | 0 | 0 | 4.11 | 0 | 0 | 0 |
| 12 Feb | 1301.85 | 0 | 0 | 4.29 | 0 | 0 | 0 |
| 11 Feb | 1297.50 | 0 | 0 | 4.15 | 0 | 0 | 0 |
| 10 Feb | 1331.15 | 0 | 0 | 5.51 | 0 | 0 | 0 |
| 7 Feb | 1359.50 | 0 | 0 | 6.55 | 0 | 0 | 0 |
| 6 Feb | 1342.05 | 0 | 0 | 5.89 | 0 | 0 | 0 |
| 5 Feb | 1348.55 | 0 | 0 | 6.15 | 0 | 0 | 0 |
| 4 Feb | 1337.55 | 0 | 0 | 5.38 | 0 | 0 | 0 |
| 3 Feb | 1318.80 | 0 | 0 | 4.56 | 0 | 0 | 0 |
| 1 Feb | 1373.50 | 0 | 0 | 7.33 | 0 | 0 | 0 |
For Mahanagar Gas Ltd. - strike price 1240 expiring on 24APR2025
Delta for 1240 PE is -0.32
Historical price for 1240 PE is as follows
On 11 Apr MGL was trading at 1277.50. The strike last trading price was 23.15, which was -22.5 lower than the previous day. The implied volatity was 43.62, the open interest changed by 16 which increased total open position to 238
On 9 Apr MGL was trading at 1244.70. The strike last trading price was 45.3, which was 23.6 higher than the previous day. The implied volatity was 49.88, the open interest changed by 73 which increased total open position to 214
On 8 Apr MGL was trading at 1308.10. The strike last trading price was 20.75, which was -9.6 lower than the previous day. The implied volatity was 46.16, the open interest changed by 19 which increased total open position to 141
On 7 Apr MGL was trading at 1305.25. The strike last trading price was 27.45, which was 15.35 higher than the previous day. The implied volatity was 52.70, the open interest changed by 32 which increased total open position to 123
On 4 Apr MGL was trading at 1330.90. The strike last trading price was 10.75, which was 5.4 higher than the previous day. The implied volatity was 37.95, the open interest changed by 51 which increased total open position to 97
On 3 Apr MGL was trading at 1396.00. The strike last trading price was 5.35, which was -1.7 lower than the previous day. The implied volatity was 39.83, the open interest changed by -5 which decreased total open position to 46
On 2 Apr MGL was trading at 1387.90. The strike last trading price was 7.05, which was -0.65 lower than the previous day. The implied volatity was 40.07, the open interest changed by -7 which decreased total open position to 49
On 1 Apr MGL was trading at 1385.80. The strike last trading price was 7.7, which was -0.9 lower than the previous day. The implied volatity was 39.69, the open interest changed by 4 which increased total open position to 57
On 28 Mar MGL was trading at 1386.95. The strike last trading price was 8.95, which was -0.7 lower than the previous day. The implied volatity was 38.90, the open interest changed by -12 which decreased total open position to 53
On 27 Mar MGL was trading at 1367.35. The strike last trading price was 8.2, which was -6.75 lower than the previous day. The implied volatity was 36.16, the open interest changed by 3 which increased total open position to 65
On 26 Mar MGL was trading at 1348.30. The strike last trading price was 14.6, which was 2.6 higher than the previous day. The implied volatity was 37.83, the open interest changed by 62 which increased total open position to 63
On 25 Mar MGL was trading at 1365.50. The strike last trading price was 12, which was -64 lower than the previous day. The implied volatity was 36.39, 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 76, which was 0 lower than the previous day. The implied volatity was 9.28, 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 76, which was 0 lower than the previous day. The implied volatity was 6.35, 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 76, which was 0 lower than the previous day. The implied volatity was 5.84, 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 76, which was 0 lower than the previous day. The implied volatity was 3.78, 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 76, which was 0 lower than the previous day. The implied volatity was 4.69, 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 76, which was 0 lower than the previous day. The implied volatity was 3.99, 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 76, which was 0 lower than the previous day. The implied volatity was 3.10, 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 76, 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 76, 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 28 Feb MGL was trading at 1237.50. The strike last trading price was 76, which was 0 lower than the previous day. The implied volatity was 0.86, 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 76, which was 0 lower than the previous day. The implied volatity was 5.19, 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 76, which was 0 lower than the previous day. The implied volatity was 4.13, 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 4.42, 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 3.12, 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 1.25, 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 4.11, 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 4.29, 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 4.15, 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 5.51, 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 6.55, 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 5.89, 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 6.15, 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 5.38, 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 4.56, 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 7.33, the open interest changed by 0 which decreased total open position to 0
