MGL
Mahanagar Gas Ltd.
Historical option data for MGL
11 Apr 2025 04:12 PM IST
| MGL 24APR2025 1260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.92
Theta: -1.60
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1277.50 | 50.5 | 8.7 | 39.42 | 1,060 | -42 | 67 | |||
| 9 Apr | 1244.70 | 41.85 | -40.15 | 46.31 | 297 | 83 | 110 | |||
| 8 Apr | 1308.10 | 82.35 | -4.55 | 47.81 | 151 | 14 | 32 | |||
| 7 Apr | 1305.25 | 88.2 | -52.9 | 47.43 | 63 | 15 | 16 | |||
| 4 Apr | 1330.90 | 141.1 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Apr | 1396.00 | 141.1 | 0 | 0.00 | 0 | 1 | 0 | |||
| 2 Apr | 1387.90 | 141.1 | 11.75 | 32.79 | 1 | 0 | 0 | |||
| 1 Apr | 1385.80 | 129.35 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 1386.95 | 129.35 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1367.35 | 129.35 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1348.30 | 129.35 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1365.50 | 129.35 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1390.10 | 129.35 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1380.00 | 129.35 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1369.70 | 129.35 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1323.90 | 129.35 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1311.55 | 129.35 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1285.95 | 129.35 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 1299.50 | 129.35 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 1287.90 | 129.35 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 1278.65 | 129.35 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 1213.85 | 129.35 | 0 | 1.77 | 0 | 0 | 0 | |||
| 3 Mar | 1235.40 | 129.35 | 0 | 0.57 | 0 | 0 | 0 | |||
| 28 Feb | 1237.50 | 129.35 | 0 | 0.40 | 0 | 0 | 0 | |||
For Mahanagar Gas Ltd. - strike price 1260 expiring on 24APR2025
Delta for 1260 CE is 0.61
Historical price for 1260 CE is as follows
On 11 Apr MGL was trading at 1277.50. The strike last trading price was 50.5, which was 8.7 higher than the previous day. The implied volatity was 39.42, the open interest changed by -42 which decreased total open position to 67
On 9 Apr MGL was trading at 1244.70. The strike last trading price was 41.85, which was -40.15 lower than the previous day. The implied volatity was 46.31, the open interest changed by 83 which increased total open position to 110
On 8 Apr MGL was trading at 1308.10. The strike last trading price was 82.35, which was -4.55 lower than the previous day. The implied volatity was 47.81, the open interest changed by 14 which increased total open position to 32
On 7 Apr MGL was trading at 1305.25. The strike last trading price was 88.2, which was -52.9 lower than the previous day. The implied volatity was 47.43, the open interest changed by 15 which increased total open position to 16
On 4 Apr MGL was trading at 1330.90. The strike last trading price was 141.1, 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 141.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 2 Apr MGL was trading at 1387.90. The strike last trading price was 141.1, which was 11.75 higher than the previous day. The implied volatity was 32.79, 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 129.35, 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 129.35, 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 129.35, 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 129.35, 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 129.35, 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 24 Mar MGL was trading at 1390.10. The strike last trading price was 129.35, 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 21 Mar MGL was trading at 1380.00. The strike last trading price was 129.35, 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 129.35, 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 129.35, 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 129.35, 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 129.35, 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 129.35, 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 129.35, 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 129.35, 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 129.35, which was 0 lower than the previous day. The implied volatity was 1.77, 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 129.35, which was 0 lower than the previous day. The implied volatity was 0.57, 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 129.35, which was 0 lower than the previous day. The implied volatity was 0.40, the open interest changed by 0 which decreased total open position to 0
| MGL 24APR2025 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.40
Vega: 0.93
Theta: -1.43
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1277.50 | 31.25 | -23.1 | 43.98 | 1,304 | 35 | 336 |
| 9 Apr | 1244.70 | 55 | 27.7 | 49.21 | 900 | 77 | 307 |
| 8 Apr | 1308.10 | 25.75 | -10.85 | 44.74 | 282 | 5 | 230 |
| 7 Apr | 1305.25 | 33.5 | 17.25 | 53.31 | 968 | 106 | 225 |
| 4 Apr | 1330.90 | 14.5 | 6.85 | 37.43 | 282 | 56 | 124 |
| 3 Apr | 1396.00 | 7.65 | -1.6 | 39.83 | 47 | 7 | 67 |
| 2 Apr | 1387.90 | 9.3 | -0.2 | 39.34 | 58 | -5 | 51 |
| 1 Apr | 1385.80 | 9.5 | -2.4 | 38.20 | 41 | -6 | 57 |
| 28 Mar | 1386.95 | 11.9 | -0.85 | 38.67 | 92 | 11 | 63 |
| 27 Mar | 1367.35 | 12.15 | -2.35 | 37.12 | 14 | 5 | 53 |
| 26 Mar | 1348.30 | 14.5 | -0.8 | 33.55 | 53 | 29 | 49 |
| 25 Mar | 1365.50 | 15.3 | 2.8 | 35.73 | 19 | 7 | 21 |
| 24 Mar | 1390.10 | 12.5 | -4.2 | 37.86 | 6 | 1 | 14 |
| 21 Mar | 1380.00 | 16.7 | -10.7 | 38.70 | 11 | 7 | 9 |
| 20 Mar | 1369.70 | 27.4 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 1323.90 | 27.4 | -27.45 | 35.20 | 1 | 0 | 1 |
| 17 Mar | 1311.55 | 54.85 | 9.85 | 51.57 | 1 | 0 | 1 |
| 13 Mar | 1285.95 | 45 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1299.50 | 45 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 1287.90 | 45 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1278.65 | 45 | 0 | 0.00 | 0 | 1 | 0 |
| 4 Mar | 1213.85 | 64.25 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1235.40 | 64.25 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1237.50 | 64.25 | 0 | - | 0 | 0 | 0 |
For Mahanagar Gas Ltd. - strike price 1260 expiring on 24APR2025
Delta for 1260 PE is -0.40
Historical price for 1260 PE is as follows
On 11 Apr MGL was trading at 1277.50. The strike last trading price was 31.25, which was -23.1 lower than the previous day. The implied volatity was 43.98, the open interest changed by 35 which increased total open position to 336
On 9 Apr MGL was trading at 1244.70. The strike last trading price was 55, which was 27.7 higher than the previous day. The implied volatity was 49.21, the open interest changed by 77 which increased total open position to 307
On 8 Apr MGL was trading at 1308.10. The strike last trading price was 25.75, which was -10.85 lower than the previous day. The implied volatity was 44.74, the open interest changed by 5 which increased total open position to 230
On 7 Apr MGL was trading at 1305.25. The strike last trading price was 33.5, which was 17.25 higher than the previous day. The implied volatity was 53.31, the open interest changed by 106 which increased total open position to 225
On 4 Apr MGL was trading at 1330.90. The strike last trading price was 14.5, which was 6.85 higher than the previous day. The implied volatity was 37.43, the open interest changed by 56 which increased total open position to 124
On 3 Apr MGL was trading at 1396.00. The strike last trading price was 7.65, which was -1.6 lower than the previous day. The implied volatity was 39.83, the open interest changed by 7 which increased total open position to 67
On 2 Apr MGL was trading at 1387.90. The strike last trading price was 9.3, which was -0.2 lower than the previous day. The implied volatity was 39.34, the open interest changed by -5 which decreased total open position to 51
On 1 Apr MGL was trading at 1385.80. The strike last trading price was 9.5, which was -2.4 lower than the previous day. The implied volatity was 38.20, the open interest changed by -6 which decreased total open position to 57
On 28 Mar MGL was trading at 1386.95. The strike last trading price was 11.9, which was -0.85 lower than the previous day. The implied volatity was 38.67, the open interest changed by 11 which increased total open position to 63
On 27 Mar MGL was trading at 1367.35. The strike last trading price was 12.15, which was -2.35 lower than the previous day. The implied volatity was 37.12, the open interest changed by 5 which increased total open position to 53
On 26 Mar MGL was trading at 1348.30. The strike last trading price was 14.5, which was -0.8 lower than the previous day. The implied volatity was 33.55, the open interest changed by 29 which increased total open position to 49
On 25 Mar MGL was trading at 1365.50. The strike last trading price was 15.3, which was 2.8 higher than the previous day. The implied volatity was 35.73, the open interest changed by 7 which increased total open position to 21
On 24 Mar MGL was trading at 1390.10. The strike last trading price was 12.5, which was -4.2 lower than the previous day. The implied volatity was 37.86, the open interest changed by 1 which increased total open position to 14
On 21 Mar MGL was trading at 1380.00. The strike last trading price was 16.7, which was -10.7 lower than the previous day. The implied volatity was 38.70, the open interest changed by 7 which increased total open position to 9
On 20 Mar MGL was trading at 1369.70. The strike last trading price was 27.4, 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 18 Mar MGL was trading at 1323.90. The strike last trading price was 27.4, which was -27.45 lower than the previous day. The implied volatity was 35.20, the open interest changed by 0 which decreased total open position to 1
On 17 Mar MGL was trading at 1311.55. The strike last trading price was 54.85, which was 9.85 higher than the previous day. The implied volatity was 51.57, the open interest changed by 0 which decreased total open position to 1
On 13 Mar MGL was trading at 1285.95. The strike last trading price was 45, 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 12 Mar MGL was trading at 1299.50. The strike last trading price was 45, 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 11 Mar MGL was trading at 1287.90. The strike last trading price was 45, 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 10 Mar MGL was trading at 1278.65. The strike last trading price was 45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Mar MGL was trading at 1213.85. The strike last trading price was 64.25, 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 64.25, 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 64.25, 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
