MGL
Mahanagar Gas Ltd.
Historical option data for MGL
20 Dec 2024 04:12 PM IST
| MGL 26DEC2024 1280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0.41
Theta: -1.37
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1215.30 | 5.7 | -10.20 | 38.80 | 2,088 | 115 | 789 | |||
| 19 Dec | 1259.65 | 15.9 | 4.25 | 36.81 | 4,285 | 32 | 678 | |||
| 18 Dec | 1239.55 | 11.65 | -0.70 | 36.57 | 1,357 | 26 | 646 | |||
| 17 Dec | 1239.70 | 12.35 | -21.25 | 34.59 | 1,605 | 150 | 623 | |||
| 16 Dec | 1286.95 | 33.6 | -9.05 | 33.40 | 717 | 139 | 474 | |||
| 13 Dec | 1297.40 | 42.65 | 8.80 | 32.97 | 1,304 | -61 | 335 | |||
| 12 Dec | 1278.85 | 33.85 | -17.65 | 31.75 | 412 | 99 | 396 | |||
| 11 Dec | 1300.20 | 51.5 | 6.30 | 34.77 | 420 | -33 | 299 | |||
| 10 Dec | 1287.80 | 45.2 | 2.90 | 34.52 | 623 | -27 | 332 | |||
| 9 Dec | 1279.35 | 42.3 | -4.40 | 34.24 | 382 | 47 | 361 | |||
| 6 Dec | 1284.45 | 46.7 | -6.15 | 32.31 | 415 | 3 | 315 | |||
| 5 Dec | 1292.90 | 52.85 | 16.45 | 35.36 | 3,367 | -274 | 318 | |||
| 4 Dec | 1260.80 | 36.4 | -10.00 | 34.10 | 1,235 | 152 | 593 | |||
| 3 Dec | 1278.25 | 46.4 | 17.40 | 34.33 | 2,725 | 251 | 439 | |||
| 2 Dec | 1236.50 | 29 | 8.25 | 34.25 | 772 | 29 | 188 | |||
|
|
||||||||||
| 29 Nov | 1191.75 | 20.75 | 4.60 | 35.46 | 480 | 19 | 87 | |||
| 28 Nov | 1179.95 | 16.15 | -0.90 | 34.89 | 49 | 0 | 69 | |||
| 27 Nov | 1178.70 | 17.05 | 1.30 | 36.25 | 15 | 4 | 69 | |||
| 26 Nov | 1176.45 | 15.75 | -1.70 | 35.26 | 37 | 10 | 66 | |||
| 25 Nov | 1187.50 | 17.45 | -692.90 | 32.80 | 71 | 56 | 56 | |||
| 22 Nov | 1157.50 | 710.35 | 0.00 | 8.15 | 0 | 0 | 0 | |||
| 21 Nov | 1125.35 | 710.35 | 0.00 | 9.59 | 0 | 0 | 0 | |||
| 20 Nov | 1126.05 | 710.35 | 0.00 | 9.56 | 0 | 0 | 0 | |||
| 19 Nov | 1126.05 | 710.35 | 0.00 | 9.56 | 0 | 0 | 0 | |||
| 18 Nov | 1130.00 | 710.35 | 0.00 | 9.28 | 0 | 0 | 0 | |||
| 12 Nov | 1370.20 | 710.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1379.55 | 710.35 | 710.35 | - | 0 | 0 | 0 | |||
| 31 Oct | 1441.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1441.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1425.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1415.70 | 0 | - | 0 | 0 | 0 | ||||
For Mahanagar Gas Ltd. - strike price 1280 expiring on 26DEC2024
Delta for 1280 CE is 0.18
Historical price for 1280 CE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 5.7, which was -10.20 lower than the previous day. The implied volatity was 38.80, the open interest changed by 115 which increased total open position to 789
On 19 Dec MGL was trading at 1259.65. The strike last trading price was 15.9, which was 4.25 higher than the previous day. The implied volatity was 36.81, the open interest changed by 32 which increased total open position to 678
On 18 Dec MGL was trading at 1239.55. The strike last trading price was 11.65, which was -0.70 lower than the previous day. The implied volatity was 36.57, the open interest changed by 26 which increased total open position to 646
On 17 Dec MGL was trading at 1239.70. The strike last trading price was 12.35, which was -21.25 lower than the previous day. The implied volatity was 34.59, the open interest changed by 150 which increased total open position to 623
On 16 Dec MGL was trading at 1286.95. The strike last trading price was 33.6, which was -9.05 lower than the previous day. The implied volatity was 33.40, the open interest changed by 139 which increased total open position to 474
On 13 Dec MGL was trading at 1297.40. The strike last trading price was 42.65, which was 8.80 higher than the previous day. The implied volatity was 32.97, the open interest changed by -61 which decreased total open position to 335
On 12 Dec MGL was trading at 1278.85. The strike last trading price was 33.85, which was -17.65 lower than the previous day. The implied volatity was 31.75, the open interest changed by 99 which increased total open position to 396
On 11 Dec MGL was trading at 1300.20. The strike last trading price was 51.5, which was 6.30 higher than the previous day. The implied volatity was 34.77, the open interest changed by -33 which decreased total open position to 299
On 10 Dec MGL was trading at 1287.80. The strike last trading price was 45.2, which was 2.90 higher than the previous day. The implied volatity was 34.52, the open interest changed by -27 which decreased total open position to 332
On 9 Dec MGL was trading at 1279.35. The strike last trading price was 42.3, which was -4.40 lower than the previous day. The implied volatity was 34.24, the open interest changed by 47 which increased total open position to 361
On 6 Dec MGL was trading at 1284.45. The strike last trading price was 46.7, which was -6.15 lower than the previous day. The implied volatity was 32.31, the open interest changed by 3 which increased total open position to 315
On 5 Dec MGL was trading at 1292.90. The strike last trading price was 52.85, which was 16.45 higher than the previous day. The implied volatity was 35.36, the open interest changed by -274 which decreased total open position to 318
On 4 Dec MGL was trading at 1260.80. The strike last trading price was 36.4, which was -10.00 lower than the previous day. The implied volatity was 34.10, the open interest changed by 152 which increased total open position to 593
On 3 Dec MGL was trading at 1278.25. The strike last trading price was 46.4, which was 17.40 higher than the previous day. The implied volatity was 34.33, the open interest changed by 251 which increased total open position to 439
On 2 Dec MGL was trading at 1236.50. The strike last trading price was 29, which was 8.25 higher than the previous day. The implied volatity was 34.25, the open interest changed by 29 which increased total open position to 188
On 29 Nov MGL was trading at 1191.75. The strike last trading price was 20.75, which was 4.60 higher than the previous day. The implied volatity was 35.46, the open interest changed by 19 which increased total open position to 87
On 28 Nov MGL was trading at 1179.95. The strike last trading price was 16.15, which was -0.90 lower than the previous day. The implied volatity was 34.89, the open interest changed by 0 which decreased total open position to 69
On 27 Nov MGL was trading at 1178.70. The strike last trading price was 17.05, which was 1.30 higher than the previous day. The implied volatity was 36.25, the open interest changed by 4 which increased total open position to 69
On 26 Nov MGL was trading at 1176.45. The strike last trading price was 15.75, which was -1.70 lower than the previous day. The implied volatity was 35.26, the open interest changed by 10 which increased total open position to 66
On 25 Nov MGL was trading at 1187.50. The strike last trading price was 17.45, which was -692.90 lower than the previous day. The implied volatity was 32.80, the open interest changed by 56 which increased total open position to 56
On 22 Nov MGL was trading at 1157.50. The strike last trading price was 710.35, which was 0.00 lower than the previous day. The implied volatity was 8.15, the open interest changed by 0 which decreased total open position to 0
On 21 Nov MGL was trading at 1125.35. The strike last trading price was 710.35, which was 0.00 lower than the previous day. The implied volatity was 9.59, the open interest changed by 0 which decreased total open position to 0
On 20 Nov MGL was trading at 1126.05. The strike last trading price was 710.35, which was 0.00 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 19 Nov MGL was trading at 1126.05. The strike last trading price was 710.35, which was 0.00 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 18 Nov MGL was trading at 1130.00. The strike last trading price was 710.35, which was 0.00 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 12 Nov MGL was trading at 1370.20. The strike last trading price was 710.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov MGL was trading at 1379.55. The strike last trading price was 710.35, which was 710.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct MGL was trading at 1441.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct MGL was trading at 1441.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct MGL was trading at 1425.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct MGL was trading at 1415.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MGL 26DEC2024 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.80
Vega: 0.44
Theta: -1.28
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1215.30 | 66.25 | 33.35 | 42.70 | 157 | -18 | 270 |
| 19 Dec | 1259.65 | 32.9 | -15.10 | 27.64 | 711 | -34 | 289 |
| 18 Dec | 1239.55 | 48 | -2.80 | 30.16 | 58 | -14 | 322 |
| 17 Dec | 1239.70 | 50.8 | 23.30 | 35.19 | 1,095 | -42 | 437 |
| 16 Dec | 1286.95 | 27.5 | 4.50 | 38.18 | 890 | 69 | 479 |
| 13 Dec | 1297.40 | 23 | -7.95 | 32.92 | 811 | 27 | 409 |
| 12 Dec | 1278.85 | 30.95 | 6.65 | 33.11 | 469 | 26 | 384 |
| 11 Dec | 1300.20 | 24.3 | -6.20 | 34.87 | 428 | 11 | 360 |
| 10 Dec | 1287.80 | 30.5 | -4.30 | 35.23 | 551 | 17 | 353 |
| 9 Dec | 1279.35 | 34.8 | 0.40 | 35.52 | 540 | 114 | 333 |
| 6 Dec | 1284.45 | 34.4 | -1.10 | 34.76 | 481 | 9 | 219 |
| 5 Dec | 1292.90 | 35.5 | -17.15 | 35.76 | 774 | 29 | 216 |
| 4 Dec | 1260.80 | 52.65 | 10.30 | 37.30 | 300 | 21 | 188 |
| 3 Dec | 1278.25 | 42.35 | -24.65 | 35.15 | 769 | 150 | 164 |
| 2 Dec | 1236.50 | 67 | -39.00 | 37.46 | 46 | 11 | 13 |
| 29 Nov | 1191.75 | 106 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 1179.95 | 106 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 1178.70 | 106 | 0.00 | 0.00 | 0 | 2 | 0 |
| 26 Nov | 1176.45 | 106 | 103.65 | 30.98 | 2 | 0 | 0 |
| 25 Nov | 1187.50 | 2.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1157.50 | 2.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1125.35 | 2.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1126.05 | 2.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1126.05 | 2.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1130.00 | 2.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1370.20 | 2.35 | 0.00 | 6.13 | 0 | 0 | 0 |
| 5 Nov | 1379.55 | 2.35 | 0.00 | 6.39 | 0 | 0 | 0 |
| 31 Oct | 1441.60 | 2.35 | 2.35 | - | 0 | 0 | 0 |
| 30 Oct | 1441.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1425.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1415.70 | 0 | - | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 1280 expiring on 26DEC2024
Delta for 1280 PE is -0.80
Historical price for 1280 PE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 66.25, which was 33.35 higher than the previous day. The implied volatity was 42.70, the open interest changed by -18 which decreased total open position to 270
On 19 Dec MGL was trading at 1259.65. The strike last trading price was 32.9, which was -15.10 lower than the previous day. The implied volatity was 27.64, the open interest changed by -34 which decreased total open position to 289
On 18 Dec MGL was trading at 1239.55. The strike last trading price was 48, which was -2.80 lower than the previous day. The implied volatity was 30.16, the open interest changed by -14 which decreased total open position to 322
On 17 Dec MGL was trading at 1239.70. The strike last trading price was 50.8, which was 23.30 higher than the previous day. The implied volatity was 35.19, the open interest changed by -42 which decreased total open position to 437
On 16 Dec MGL was trading at 1286.95. The strike last trading price was 27.5, which was 4.50 higher than the previous day. The implied volatity was 38.18, the open interest changed by 69 which increased total open position to 479
On 13 Dec MGL was trading at 1297.40. The strike last trading price was 23, which was -7.95 lower than the previous day. The implied volatity was 32.92, the open interest changed by 27 which increased total open position to 409
On 12 Dec MGL was trading at 1278.85. The strike last trading price was 30.95, which was 6.65 higher than the previous day. The implied volatity was 33.11, the open interest changed by 26 which increased total open position to 384
On 11 Dec MGL was trading at 1300.20. The strike last trading price was 24.3, which was -6.20 lower than the previous day. The implied volatity was 34.87, the open interest changed by 11 which increased total open position to 360
On 10 Dec MGL was trading at 1287.80. The strike last trading price was 30.5, which was -4.30 lower than the previous day. The implied volatity was 35.23, the open interest changed by 17 which increased total open position to 353
On 9 Dec MGL was trading at 1279.35. The strike last trading price was 34.8, which was 0.40 higher than the previous day. The implied volatity was 35.52, the open interest changed by 114 which increased total open position to 333
On 6 Dec MGL was trading at 1284.45. The strike last trading price was 34.4, which was -1.10 lower than the previous day. The implied volatity was 34.76, the open interest changed by 9 which increased total open position to 219
On 5 Dec MGL was trading at 1292.90. The strike last trading price was 35.5, which was -17.15 lower than the previous day. The implied volatity was 35.76, the open interest changed by 29 which increased total open position to 216
On 4 Dec MGL was trading at 1260.80. The strike last trading price was 52.65, which was 10.30 higher than the previous day. The implied volatity was 37.30, the open interest changed by 21 which increased total open position to 188
On 3 Dec MGL was trading at 1278.25. The strike last trading price was 42.35, which was -24.65 lower than the previous day. The implied volatity was 35.15, the open interest changed by 150 which increased total open position to 164
On 2 Dec MGL was trading at 1236.50. The strike last trading price was 67, which was -39.00 lower than the previous day. The implied volatity was 37.46, the open interest changed by 11 which increased total open position to 13
On 29 Nov MGL was trading at 1191.75. The strike last trading price was 106, which was 0.00 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 Nov MGL was trading at 1179.95. The strike last trading price was 106, which was 0.00 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 27 Nov MGL was trading at 1178.70. The strike last trading price was 106, which was 0.00 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 26 Nov MGL was trading at 1176.45. The strike last trading price was 106, which was 103.65 higher than the previous day. The implied volatity was 30.98, the open interest changed by 0 which decreased total open position to 0
On 25 Nov MGL was trading at 1187.50. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov MGL was trading at 1157.50. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov MGL was trading at 1125.35. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov MGL was trading at 1126.05. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov MGL was trading at 1126.05. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov MGL was trading at 1130.00. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov MGL was trading at 1370.20. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was 6.13, the open interest changed by 0 which decreased total open position to 0
On 5 Nov MGL was trading at 1379.55. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was 6.39, the open interest changed by 0 which decreased total open position to 0
On 31 Oct MGL was trading at 1441.60. The strike last trading price was 2.35, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct MGL was trading at 1441.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct MGL was trading at 1425.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct MGL was trading at 1415.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
