MGL
Mahanagar Gas Ltd.
Historical option data for MGL
20 Dec 2024 04:12 PM IST
| MGL 26DEC2024 1320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.26
Theta: -1.01
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1215.30 | 3 | -3.85 | 45.07 | 870 | -80 | 417 | |||
| 19 Dec | 1259.65 | 6.85 | 1.20 | 38.87 | 1,134 | -28 | 498 | |||
| 18 Dec | 1239.55 | 5.65 | -0.10 | 40.09 | 1,023 | 13 | 532 | |||
| 17 Dec | 1239.70 | 5.75 | -11.20 | 37.30 | 1,356 | 11 | 524 | |||
| 16 Dec | 1286.95 | 16.95 | -7.05 | 34.31 | 1,013 | 93 | 512 | |||
| 13 Dec | 1297.40 | 24 | 6.00 | 33.74 | 1,304 | 65 | 418 | |||
| 12 Dec | 1278.85 | 18 | -13.00 | 32.34 | 630 | 19 | 355 | |||
|
|
||||||||||
| 11 Dec | 1300.20 | 31 | 4.05 | 34.91 | 472 | 13 | 338 | |||
| 10 Dec | 1287.80 | 26.95 | 1.20 | 34.86 | 849 | -25 | 326 | |||
| 9 Dec | 1279.35 | 25.75 | -3.55 | 35.15 | 327 | -12 | 351 | |||
| 6 Dec | 1284.45 | 29.3 | -4.70 | 33.28 | 658 | -19 | 365 | |||
| 5 Dec | 1292.90 | 34 | 11.90 | 35.42 | 1,506 | 80 | 385 | |||
| 4 Dec | 1260.80 | 22.1 | -7.30 | 34.34 | 571 | 30 | 306 | |||
| 3 Dec | 1278.25 | 29.4 | 12.35 | 34.41 | 1,425 | 69 | 274 | |||
| 2 Dec | 1236.50 | 17.05 | 4.95 | 34.20 | 635 | 113 | 206 | |||
| 29 Nov | 1191.75 | 12.1 | 3.10 | 35.39 | 314 | 40 | 94 | |||
| 28 Nov | 1179.95 | 9 | -1.00 | 34.67 | 42 | 33 | 53 | |||
| 27 Nov | 1178.70 | 10 | 0.30 | 36.23 | 24 | -10 | 21 | |||
| 26 Nov | 1176.45 | 9.7 | -2.30 | 35.98 | 18 | 9 | 30 | |||
| 25 Nov | 1187.50 | 12 | -53.00 | 35.04 | 29 | 20 | 21 | |||
| 22 Nov | 1157.50 | 65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 1125.35 | 65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 1126.05 | 65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1126.05 | 65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 1130.00 | 65 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 14 Nov | 1312.65 | 65 | -556.15 | 33.45 | 1 | 0 | 0 | |||
| 12 Nov | 1370.20 | 621.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1401.50 | 621.15 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1379.55 | 621.15 | 621.15 | - | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1497.25 | 0 | - | 0 | 0 | 0 | ||||
For Mahanagar Gas Ltd. - strike price 1320 expiring on 26DEC2024
Delta for 1320 CE is 0.09
Historical price for 1320 CE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 3, which was -3.85 lower than the previous day. The implied volatity was 45.07, the open interest changed by -80 which decreased total open position to 417
On 19 Dec MGL was trading at 1259.65. The strike last trading price was 6.85, which was 1.20 higher than the previous day. The implied volatity was 38.87, the open interest changed by -28 which decreased total open position to 498
On 18 Dec MGL was trading at 1239.55. The strike last trading price was 5.65, which was -0.10 lower than the previous day. The implied volatity was 40.09, the open interest changed by 13 which increased total open position to 532
On 17 Dec MGL was trading at 1239.70. The strike last trading price was 5.75, which was -11.20 lower than the previous day. The implied volatity was 37.30, the open interest changed by 11 which increased total open position to 524
On 16 Dec MGL was trading at 1286.95. The strike last trading price was 16.95, which was -7.05 lower than the previous day. The implied volatity was 34.31, the open interest changed by 93 which increased total open position to 512
On 13 Dec MGL was trading at 1297.40. The strike last trading price was 24, which was 6.00 higher than the previous day. The implied volatity was 33.74, the open interest changed by 65 which increased total open position to 418
On 12 Dec MGL was trading at 1278.85. The strike last trading price was 18, which was -13.00 lower than the previous day. The implied volatity was 32.34, the open interest changed by 19 which increased total open position to 355
On 11 Dec MGL was trading at 1300.20. The strike last trading price was 31, which was 4.05 higher than the previous day. The implied volatity was 34.91, the open interest changed by 13 which increased total open position to 338
On 10 Dec MGL was trading at 1287.80. The strike last trading price was 26.95, which was 1.20 higher than the previous day. The implied volatity was 34.86, the open interest changed by -25 which decreased total open position to 326
On 9 Dec MGL was trading at 1279.35. The strike last trading price was 25.75, which was -3.55 lower than the previous day. The implied volatity was 35.15, the open interest changed by -12 which decreased total open position to 351
On 6 Dec MGL was trading at 1284.45. The strike last trading price was 29.3, which was -4.70 lower than the previous day. The implied volatity was 33.28, the open interest changed by -19 which decreased total open position to 365
On 5 Dec MGL was trading at 1292.90. The strike last trading price was 34, which was 11.90 higher than the previous day. The implied volatity was 35.42, the open interest changed by 80 which increased total open position to 385
On 4 Dec MGL was trading at 1260.80. The strike last trading price was 22.1, which was -7.30 lower than the previous day. The implied volatity was 34.34, the open interest changed by 30 which increased total open position to 306
On 3 Dec MGL was trading at 1278.25. The strike last trading price was 29.4, which was 12.35 higher than the previous day. The implied volatity was 34.41, the open interest changed by 69 which increased total open position to 274
On 2 Dec MGL was trading at 1236.50. The strike last trading price was 17.05, which was 4.95 higher than the previous day. The implied volatity was 34.20, the open interest changed by 113 which increased total open position to 206
On 29 Nov MGL was trading at 1191.75. The strike last trading price was 12.1, which was 3.10 higher than the previous day. The implied volatity was 35.39, the open interest changed by 40 which increased total open position to 94
On 28 Nov MGL was trading at 1179.95. The strike last trading price was 9, which was -1.00 lower than the previous day. The implied volatity was 34.67, the open interest changed by 33 which increased total open position to 53
On 27 Nov MGL was trading at 1178.70. The strike last trading price was 10, which was 0.30 higher than the previous day. The implied volatity was 36.23, the open interest changed by -10 which decreased total open position to 21
On 26 Nov MGL was trading at 1176.45. The strike last trading price was 9.7, which was -2.30 lower than the previous day. The implied volatity was 35.98, the open interest changed by 9 which increased total open position to 30
On 25 Nov MGL was trading at 1187.50. The strike last trading price was 12, which was -53.00 lower than the previous day. The implied volatity was 35.04, the open interest changed by 20 which increased total open position to 21
On 22 Nov MGL was trading at 1157.50. The strike last trading price was 65, 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 21 Nov MGL was trading at 1125.35. The strike last trading price was 65, 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 20 Nov MGL was trading at 1126.05. The strike last trading price was 65, 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 19 Nov MGL was trading at 1126.05. The strike last trading price was 65, 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 18 Nov MGL was trading at 1130.00. The strike last trading price was 65, which was 0.00 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 14 Nov MGL was trading at 1312.65. The strike last trading price was 65, which was -556.15 lower than the previous day. The implied volatity was 33.45, 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 621.15, 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 11 Nov MGL was trading at 1401.50. The strike last trading price was 621.15, 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 621.15, which was 621.15 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct MGL was trading at 1497.25. 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 1320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1215.30 | 80.5 | 15.85 | - | 5 | -3 | 68 |
| 19 Dec | 1259.65 | 64.65 | -23.75 | 25.87 | 171 | -53 | 71 |
| 18 Dec | 1239.55 | 88.4 | 5.20 | 45.80 | 2 | 0 | 125 |
| 17 Dec | 1239.70 | 83.2 | 32.40 | 36.21 | 382 | 37 | 126 |
| 16 Dec | 1286.95 | 50.8 | 8.25 | 39.38 | 205 | -34 | 88 |
| 13 Dec | 1297.40 | 42.55 | -12.00 | 31.95 | 317 | 42 | 124 |
| 12 Dec | 1278.85 | 54.55 | 10.50 | 33.37 | 16 | 1 | 83 |
| 11 Dec | 1300.20 | 44.05 | -4.75 | 35.40 | 46 | 2 | 81 |
| 10 Dec | 1287.80 | 48.8 | -9.25 | 32.45 | 44 | 0 | 77 |
| 9 Dec | 1279.35 | 58.05 | 3.90 | 36.45 | 7 | 4 | 77 |
| 6 Dec | 1284.45 | 54.15 | -2.20 | 33.51 | 34 | -5 | 71 |
| 5 Dec | 1292.90 | 56.35 | -21.30 | 35.77 | 88 | 36 | 76 |
| 4 Dec | 1260.80 | 77.65 | 11.95 | 37.42 | 25 | 8 | 40 |
| 3 Dec | 1278.25 | 65.7 | -30.05 | 35.75 | 30 | 14 | 33 |
| 2 Dec | 1236.50 | 95.75 | -28.10 | 38.76 | 4 | 0 | 17 |
| 29 Nov | 1191.75 | 123.85 | -8.15 | 38.51 | 3 | 1 | 16 |
| 28 Nov | 1179.95 | 132 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 1178.70 | 132 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 1176.45 | 132 | 0.00 | 0.00 | 0 | 12 | 0 |
| 25 Nov | 1187.50 | 132 | 82.00 | 35.96 | 12 | 4 | 7 |
| 22 Nov | 1157.50 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 1125.35 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1126.05 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1126.05 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1130.00 | 50 | 0.00 | 0.00 | 0 | 3 | 0 |
| 14 Nov | 1312.65 | 50 | 46.25 | 32.08 | 3 | 1 | 1 |
| 12 Nov | 1370.20 | 3.75 | 0.00 | 3.84 | 0 | 0 | 0 |
| 11 Nov | 1401.50 | 3.75 | 0.00 | 5.62 | 0 | 0 | 0 |
| 5 Nov | 1379.55 | 3.75 | 0.00 | 4.44 | 0 | 0 | 0 |
| 31 Oct | 1441.60 | 3.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1441.90 | 3.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1425.95 | 3.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1415.70 | 3.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1497.25 | 3.75 | - | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 1320 expiring on 26DEC2024
Delta for 1320 PE is -
Historical price for 1320 PE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 80.5, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 68
On 19 Dec MGL was trading at 1259.65. The strike last trading price was 64.65, which was -23.75 lower than the previous day. The implied volatity was 25.87, the open interest changed by -53 which decreased total open position to 71
On 18 Dec MGL was trading at 1239.55. The strike last trading price was 88.4, which was 5.20 higher than the previous day. The implied volatity was 45.80, the open interest changed by 0 which decreased total open position to 125
On 17 Dec MGL was trading at 1239.70. The strike last trading price was 83.2, which was 32.40 higher than the previous day. The implied volatity was 36.21, the open interest changed by 37 which increased total open position to 126
On 16 Dec MGL was trading at 1286.95. The strike last trading price was 50.8, which was 8.25 higher than the previous day. The implied volatity was 39.38, the open interest changed by -34 which decreased total open position to 88
On 13 Dec MGL was trading at 1297.40. The strike last trading price was 42.55, which was -12.00 lower than the previous day. The implied volatity was 31.95, the open interest changed by 42 which increased total open position to 124
On 12 Dec MGL was trading at 1278.85. The strike last trading price was 54.55, which was 10.50 higher than the previous day. The implied volatity was 33.37, the open interest changed by 1 which increased total open position to 83
On 11 Dec MGL was trading at 1300.20. The strike last trading price was 44.05, which was -4.75 lower than the previous day. The implied volatity was 35.40, the open interest changed by 2 which increased total open position to 81
On 10 Dec MGL was trading at 1287.80. The strike last trading price was 48.8, which was -9.25 lower than the previous day. The implied volatity was 32.45, the open interest changed by 0 which decreased total open position to 77
On 9 Dec MGL was trading at 1279.35. The strike last trading price was 58.05, which was 3.90 higher than the previous day. The implied volatity was 36.45, the open interest changed by 4 which increased total open position to 77
On 6 Dec MGL was trading at 1284.45. The strike last trading price was 54.15, which was -2.20 lower than the previous day. The implied volatity was 33.51, the open interest changed by -5 which decreased total open position to 71
On 5 Dec MGL was trading at 1292.90. The strike last trading price was 56.35, which was -21.30 lower than the previous day. The implied volatity was 35.77, the open interest changed by 36 which increased total open position to 76
On 4 Dec MGL was trading at 1260.80. The strike last trading price was 77.65, which was 11.95 higher than the previous day. The implied volatity was 37.42, the open interest changed by 8 which increased total open position to 40
On 3 Dec MGL was trading at 1278.25. The strike last trading price was 65.7, which was -30.05 lower than the previous day. The implied volatity was 35.75, the open interest changed by 14 which increased total open position to 33
On 2 Dec MGL was trading at 1236.50. The strike last trading price was 95.75, which was -28.10 lower than the previous day. The implied volatity was 38.76, the open interest changed by 0 which decreased total open position to 17
On 29 Nov MGL was trading at 1191.75. The strike last trading price was 123.85, which was -8.15 lower than the previous day. The implied volatity was 38.51, the open interest changed by 1 which increased total open position to 16
On 28 Nov MGL was trading at 1179.95. The strike last trading price was 132, 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 132, 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 26 Nov MGL was trading at 1176.45. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 25 Nov MGL was trading at 1187.50. The strike last trading price was 132, which was 82.00 higher than the previous day. The implied volatity was 35.96, the open interest changed by 4 which increased total open position to 7
On 22 Nov MGL was trading at 1157.50. The strike last trading price was 50, 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 21 Nov MGL was trading at 1125.35. The strike last trading price was 50, 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 20 Nov MGL was trading at 1126.05. The strike last trading price was 50, 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 19 Nov MGL was trading at 1126.05. The strike last trading price was 50, 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 18 Nov MGL was trading at 1130.00. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 14 Nov MGL was trading at 1312.65. The strike last trading price was 50, which was 46.25 higher than the previous day. The implied volatity was 32.08, the open interest changed by 1 which increased total open position to 1
On 12 Nov MGL was trading at 1370.20. The strike last trading price was 3.75, which was 0.00 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0
On 11 Nov MGL was trading at 1401.50. The strike last trading price was 3.75, which was 0.00 lower than the previous day. The implied volatity was 5.62, 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 3.75, which was 0.00 lower than the previous day. The implied volatity was 4.44, 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 3.75, 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 3.75, 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 3.75, 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 3.75, 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 25 Oct MGL was trading at 1497.25. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
