MGL
Mahanagar Gas Ltd.
Historical option data for MGL
11 Apr 2025 04:12 PM IST
| MGL 24APR2025 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.95
Theta: -1.55
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1277.50 | 29.5 | 3.45 | 38.31 | 1,855 | 2 | 364 | |||
| 9 Apr | 1244.70 | 25.55 | -31.55 | 45.16 | 1,007 | 165 | 366 | |||
| 8 Apr | 1308.10 | 57.8 | -4 | 46.58 | 461 | 1 | 203 | |||
| 7 Apr | 1305.25 | 64.25 | -1.25 | 47.40 | 487 | 127 | 201 | |||
| 4 Apr | 1330.90 | 70 | -39.05 | 34.46 | 101 | 15 | 72 | |||
| 3 Apr | 1396.00 | 109.05 | 1.6 | 20.90 | 8 | 3 | 57 | |||
| 2 Apr | 1387.90 | 107.45 | -4.55 | 32.99 | 8 | 0 | 54 | |||
| 1 Apr | 1385.80 | 112 | -0.6 | 39.44 | 9 | -2 | 54 | |||
| 28 Mar | 1386.95 | 112.55 | 11.9 | 34.55 | 17 | 11 | 56 | |||
| 27 Mar | 1367.35 | 99.95 | 11.95 | 27.10 | 32 | 0 | 43 | |||
| 26 Mar | 1348.30 | 88 | -16 | 35.58 | 12 | 10 | 44 | |||
| 25 Mar | 1365.50 | 104 | -16 | 41.18 | 18 | 0 | 34 | |||
| 24 Mar | 1390.10 | 120 | -1 | 31.50 | 38 | 10 | 34 | |||
| 21 Mar | 1380.00 | 121 | 11 | 38.88 | 2 | -1 | 25 | |||
| 20 Mar | 1369.70 | 110 | 26.3 | 36.85 | 21 | 2 | 25 | |||
| 19 Mar | 1332.50 | 83.7 | 9.8 | 35.67 | 19 | -5 | 23 | |||
| 18 Mar | 1323.90 | 73.9 | 3.65 | 31.36 | 20 | -2 | 28 | |||
| 17 Mar | 1311.55 | 71.15 | 12.4 | 33.74 | 28 | 6 | 30 | |||
| 13 Mar | 1285.95 | 58.75 | -6.25 | 34.32 | 5 | -1 | 24 | |||
| 12 Mar | 1299.50 | 65 | 5.75 | 32.58 | 45 | -10 | 26 | |||
| 11 Mar | 1287.90 | 59.25 | -13.25 | 32.41 | 66 | 34 | 37 | |||
| 10 Mar | 1278.65 | 72.5 | 15.9 | 43.42 | 2 | 1 | 2 | |||
| 7 Mar | 1284.00 | 56.6 | -31.8 | 30.37 | 1 | 0 | 1 | |||
|
|
||||||||||
| 6 Mar | 1336.50 | 88.4 | -19.6 | 30.99 | 2 | 1 | 1 | |||
| 4 Mar | 1213.85 | 108 | 0 | 4.12 | 0 | 0 | 0 | |||
| 3 Mar | 1235.40 | 108 | 0 | 2.85 | 0 | 0 | 0 | |||
| 28 Feb | 1237.50 | 108 | 0 | 2.64 | 0 | 0 | 0 | |||
For Mahanagar Gas Ltd. - strike price 1300 expiring on 24APR2025
Delta for 1300 CE is 0.44
Historical price for 1300 CE is as follows
On 11 Apr MGL was trading at 1277.50. The strike last trading price was 29.5, which was 3.45 higher than the previous day. The implied volatity was 38.31, the open interest changed by 2 which increased total open position to 364
On 9 Apr MGL was trading at 1244.70. The strike last trading price was 25.55, which was -31.55 lower than the previous day. The implied volatity was 45.16, the open interest changed by 165 which increased total open position to 366
On 8 Apr MGL was trading at 1308.10. The strike last trading price was 57.8, which was -4 lower than the previous day. The implied volatity was 46.58, the open interest changed by 1 which increased total open position to 203
On 7 Apr MGL was trading at 1305.25. The strike last trading price was 64.25, which was -1.25 lower than the previous day. The implied volatity was 47.40, the open interest changed by 127 which increased total open position to 201
On 4 Apr MGL was trading at 1330.90. The strike last trading price was 70, which was -39.05 lower than the previous day. The implied volatity was 34.46, the open interest changed by 15 which increased total open position to 72
On 3 Apr MGL was trading at 1396.00. The strike last trading price was 109.05, which was 1.6 higher than the previous day. The implied volatity was 20.90, the open interest changed by 3 which increased total open position to 57
On 2 Apr MGL was trading at 1387.90. The strike last trading price was 107.45, which was -4.55 lower than the previous day. The implied volatity was 32.99, the open interest changed by 0 which decreased total open position to 54
On 1 Apr MGL was trading at 1385.80. The strike last trading price was 112, which was -0.6 lower than the previous day. The implied volatity was 39.44, the open interest changed by -2 which decreased total open position to 54
On 28 Mar MGL was trading at 1386.95. The strike last trading price was 112.55, which was 11.9 higher than the previous day. The implied volatity was 34.55, the open interest changed by 11 which increased total open position to 56
On 27 Mar MGL was trading at 1367.35. The strike last trading price was 99.95, which was 11.95 higher than the previous day. The implied volatity was 27.10, the open interest changed by 0 which decreased total open position to 43
On 26 Mar MGL was trading at 1348.30. The strike last trading price was 88, which was -16 lower than the previous day. The implied volatity was 35.58, the open interest changed by 10 which increased total open position to 44
On 25 Mar MGL was trading at 1365.50. The strike last trading price was 104, which was -16 lower than the previous day. The implied volatity was 41.18, the open interest changed by 0 which decreased total open position to 34
On 24 Mar MGL was trading at 1390.10. The strike last trading price was 120, which was -1 lower than the previous day. The implied volatity was 31.50, the open interest changed by 10 which increased total open position to 34
On 21 Mar MGL was trading at 1380.00. The strike last trading price was 121, which was 11 higher than the previous day. The implied volatity was 38.88, the open interest changed by -1 which decreased total open position to 25
On 20 Mar MGL was trading at 1369.70. The strike last trading price was 110, which was 26.3 higher than the previous day. The implied volatity was 36.85, the open interest changed by 2 which increased total open position to 25
On 19 Mar MGL was trading at 1332.50. The strike last trading price was 83.7, which was 9.8 higher than the previous day. The implied volatity was 35.67, the open interest changed by -5 which decreased total open position to 23
On 18 Mar MGL was trading at 1323.90. The strike last trading price was 73.9, which was 3.65 higher than the previous day. The implied volatity was 31.36, the open interest changed by -2 which decreased total open position to 28
On 17 Mar MGL was trading at 1311.55. The strike last trading price was 71.15, which was 12.4 higher than the previous day. The implied volatity was 33.74, the open interest changed by 6 which increased total open position to 30
On 13 Mar MGL was trading at 1285.95. The strike last trading price was 58.75, which was -6.25 lower than the previous day. The implied volatity was 34.32, the open interest changed by -1 which decreased total open position to 24
On 12 Mar MGL was trading at 1299.50. The strike last trading price was 65, which was 5.75 higher than the previous day. The implied volatity was 32.58, the open interest changed by -10 which decreased total open position to 26
On 11 Mar MGL was trading at 1287.90. The strike last trading price was 59.25, which was -13.25 lower than the previous day. The implied volatity was 32.41, the open interest changed by 34 which increased total open position to 37
On 10 Mar MGL was trading at 1278.65. The strike last trading price was 72.5, which was 15.9 higher than the previous day. The implied volatity was 43.42, the open interest changed by 1 which increased total open position to 2
On 7 Mar MGL was trading at 1284.00. The strike last trading price was 56.6, which was -31.8 lower than the previous day. The implied volatity was 30.37, the open interest changed by 0 which decreased total open position to 1
On 6 Mar MGL was trading at 1336.50. The strike last trading price was 88.4, which was -19.6 lower than the previous day. The implied volatity was 30.99, the open interest changed by 1 which increased total open position to 1
On 4 Mar MGL was trading at 1213.85. The strike last trading price was 108, which was 0 lower than the previous day. The implied volatity was 4.12, 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 108, which was 0 lower than the previous day. The implied volatity was 2.85, 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 108, which was 0 lower than the previous day. The implied volatity was 2.64, the open interest changed by 0 which decreased total open position to 0
| MGL 24APR2025 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.96
Theta: -1.36
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1277.50 | 49.95 | -28.7 | 42.57 | 194 | 4 | 224 |
| 9 Apr | 1244.70 | 78.8 | 36.5 | 48.54 | 551 | 14 | 224 |
| 8 Apr | 1308.10 | 40 | -13.15 | 42.86 | 991 | -45 | 213 |
| 7 Apr | 1305.25 | 51 | 23.1 | 54.20 | 618 | -19 | 258 |
| 4 Apr | 1330.90 | 24.8 | 12.8 | 36.16 | 784 | 19 | 276 |
| 3 Apr | 1396.00 | 11.8 | -3.4 | 36.78 | 239 | -12 | 259 |
| 2 Apr | 1387.90 | 15.1 | -1.25 | 37.27 | 248 | 16 | 272 |
| 1 Apr | 1385.80 | 16.35 | -1.65 | 37.07 | 351 | 16 | 256 |
| 28 Mar | 1386.95 | 18.8 | -2.25 | 37.12 | 595 | 10 | 240 |
| 27 Mar | 1367.35 | 23.05 | -6.1 | 38.72 | 335 | 76 | 229 |
| 26 Mar | 1348.30 | 29.4 | 3.75 | 36.51 | 55 | 4 | 145 |
| 25 Mar | 1365.50 | 26.1 | 5.85 | 35.86 | 71 | 40 | 133 |
| 24 Mar | 1390.10 | 20 | -2.35 | 37.57 | 42 | 7 | 96 |
| 21 Mar | 1380.00 | 22.35 | -4.05 | 35.45 | 36 | 11 | 92 |
| 20 Mar | 1369.70 | 27.05 | -9.5 | 36.11 | 82 | 40 | 81 |
| 19 Mar | 1332.50 | 37.55 | -3.35 | 35.09 | 16 | 9 | 42 |
| 18 Mar | 1323.90 | 40.9 | -5.45 | 34.44 | 16 | 9 | 34 |
| 17 Mar | 1311.55 | 45.75 | -29.25 | 35.44 | 38 | 21 | 23 |
| 13 Mar | 1285.95 | 75 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1299.50 | 75 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 1287.90 | 75 | 15 | 43.00 | 1 | 0 | 2 |
| 10 Mar | 1278.65 | 60 | -4.8 | 30.37 | 2 | 1 | 1 |
| 7 Mar | 1284.00 | 64.8 | -17.65 | 35.06 | 1 | 0 | 0 |
| 6 Mar | 1336.50 | 82.45 | 0 | 3.02 | 0 | 0 | 0 |
| 4 Mar | 1213.85 | 82.45 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1235.40 | 82.45 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1237.50 | 82.45 | 0 | - | 0 | 0 | 0 |
For Mahanagar Gas Ltd. - strike price 1300 expiring on 24APR2025
Delta for 1300 PE is -0.55
Historical price for 1300 PE is as follows
On 11 Apr MGL was trading at 1277.50. The strike last trading price was 49.95, which was -28.7 lower than the previous day. The implied volatity was 42.57, the open interest changed by 4 which increased total open position to 224
On 9 Apr MGL was trading at 1244.70. The strike last trading price was 78.8, which was 36.5 higher than the previous day. The implied volatity was 48.54, the open interest changed by 14 which increased total open position to 224
On 8 Apr MGL was trading at 1308.10. The strike last trading price was 40, which was -13.15 lower than the previous day. The implied volatity was 42.86, the open interest changed by -45 which decreased total open position to 213
On 7 Apr MGL was trading at 1305.25. The strike last trading price was 51, which was 23.1 higher than the previous day. The implied volatity was 54.20, the open interest changed by -19 which decreased total open position to 258
On 4 Apr MGL was trading at 1330.90. The strike last trading price was 24.8, which was 12.8 higher than the previous day. The implied volatity was 36.16, the open interest changed by 19 which increased total open position to 276
On 3 Apr MGL was trading at 1396.00. The strike last trading price was 11.8, which was -3.4 lower than the previous day. The implied volatity was 36.78, the open interest changed by -12 which decreased total open position to 259
On 2 Apr MGL was trading at 1387.90. The strike last trading price was 15.1, which was -1.25 lower than the previous day. The implied volatity was 37.27, the open interest changed by 16 which increased total open position to 272
On 1 Apr MGL was trading at 1385.80. The strike last trading price was 16.35, which was -1.65 lower than the previous day. The implied volatity was 37.07, the open interest changed by 16 which increased total open position to 256
On 28 Mar MGL was trading at 1386.95. The strike last trading price was 18.8, which was -2.25 lower than the previous day. The implied volatity was 37.12, the open interest changed by 10 which increased total open position to 240
On 27 Mar MGL was trading at 1367.35. The strike last trading price was 23.05, which was -6.1 lower than the previous day. The implied volatity was 38.72, the open interest changed by 76 which increased total open position to 229
On 26 Mar MGL was trading at 1348.30. The strike last trading price was 29.4, which was 3.75 higher than the previous day. The implied volatity was 36.51, the open interest changed by 4 which increased total open position to 145
On 25 Mar MGL was trading at 1365.50. The strike last trading price was 26.1, which was 5.85 higher than the previous day. The implied volatity was 35.86, the open interest changed by 40 which increased total open position to 133
On 24 Mar MGL was trading at 1390.10. The strike last trading price was 20, which was -2.35 lower than the previous day. The implied volatity was 37.57, the open interest changed by 7 which increased total open position to 96
On 21 Mar MGL was trading at 1380.00. The strike last trading price was 22.35, which was -4.05 lower than the previous day. The implied volatity was 35.45, the open interest changed by 11 which increased total open position to 92
On 20 Mar MGL was trading at 1369.70. The strike last trading price was 27.05, which was -9.5 lower than the previous day. The implied volatity was 36.11, the open interest changed by 40 which increased total open position to 81
On 19 Mar MGL was trading at 1332.50. The strike last trading price was 37.55, which was -3.35 lower than the previous day. The implied volatity was 35.09, the open interest changed by 9 which increased total open position to 42
On 18 Mar MGL was trading at 1323.90. The strike last trading price was 40.9, which was -5.45 lower than the previous day. The implied volatity was 34.44, the open interest changed by 9 which increased total open position to 34
On 17 Mar MGL was trading at 1311.55. The strike last trading price was 45.75, which was -29.25 lower than the previous day. The implied volatity was 35.44, the open interest changed by 21 which increased total open position to 23
On 13 Mar MGL was trading at 1285.95. The strike last trading price was 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 12 Mar MGL was trading at 1299.50. The strike last trading price was 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 11 Mar MGL was trading at 1287.90. The strike last trading price was 75, which was 15 higher than the previous day. The implied volatity was 43.00, 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 60, which was -4.8 lower than the previous day. The implied volatity was 30.37, the open interest changed by 1 which increased total open position to 1
On 7 Mar MGL was trading at 1284.00. The strike last trading price was 64.8, which was -17.65 lower than the previous day. The implied volatity was 35.06, the open interest changed by 0 which decreased total open position to 0
On 6 Mar MGL was trading at 1336.50. The strike last trading price was 82.45, which was 0 lower than the previous day. The implied volatity was 3.02, 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 82.45, 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 82.45, 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 82.45, 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
