`
Related Pages for MGL
[--[65.84.65.76]--]
MGL
Mahanagar Gas Ltd.
1277.5 32.80 (2.64%)

Back to Option Chain

Historical option data for MGL

11 Apr 2025 04:12 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
MGL 24APR2025 1320 CE
Delta: 0.36
Vega: 0.91
Theta: -1.45
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Apr 1277.50 22 1.65 38.29 546 24 127
9 Apr 1244.70 19.85 -26.6 45.20 310 10 104
8 Apr 1308.10 48.05 -2.1 46.64 562 29 92
7 Apr 1305.25 51.85 -1.2 47.48 181 30 63
4 Apr 1330.90 57.2 -43.9 34.08 125 9 36
3 Apr 1396.00 101.6 8.6 34.59 16 4 26
2 Apr 1387.90 93 -2.1 33.88 17 10 22
1 Apr 1385.80 95.1 -2.7 37.14 11 0 12
28 Mar 1386.95 98.2 19.15 34.81 24 8 12
27 Mar 1367.35 79.05 -5.5 37.73 3 0 4
26 Mar 1348.30 84.55 0 0.00 0 2 0
25 Mar 1365.50 84.55 -18.5 36.33 3 0 2
24 Mar 1390.10 103.05 48.05 32.24 1 0 1
21 Mar 1380.00 55 0 0.00 0 0 0
20 Mar 1369.70 55 0 0.00 0 0 0
19 Mar 1332.50 55 0 0.00 0 0 0
18 Mar 1323.90 55 0 0.00 0 0 0
17 Mar 1311.55 55 0 0.00 0 0 0
12 Mar 1299.50 55 -64.4 32.40 1 0 0
11 Mar 1287.90 119.4 0 1.15 0 0 0
10 Mar 1278.65 119.4 0 1.93 0 0 0
3 Mar 1235.40 119.4 0 3.94 0 0 0
28 Feb 1237.50 119.4 0 3.73 0 0 0
27 Feb 1311.30 119.4 0 - 0 0 0
19 Feb 1293.65 0 0 0.18 0 0 0
18 Feb 1301.40 0 0 - 0 0 0
17 Feb 1277.40 0 0 1.04 0 0 0
14 Feb 1239.60 0 0 2.83 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 1320 expiring on 24APR2025

Delta for 1320 CE is 0.36

Historical price for 1320 CE is as follows

On 11 Apr MGL was trading at 1277.50. The strike last trading price was 22, which was 1.65 higher than the previous day. The implied volatity was 38.29, the open interest changed by 24 which increased total open position to 127


On 9 Apr MGL was trading at 1244.70. The strike last trading price was 19.85, which was -26.6 lower than the previous day. The implied volatity was 45.20, the open interest changed by 10 which increased total open position to 104


On 8 Apr MGL was trading at 1308.10. The strike last trading price was 48.05, which was -2.1 lower than the previous day. The implied volatity was 46.64, the open interest changed by 29 which increased total open position to 92


On 7 Apr MGL was trading at 1305.25. The strike last trading price was 51.85, which was -1.2 lower than the previous day. The implied volatity was 47.48, the open interest changed by 30 which increased total open position to 63


On 4 Apr MGL was trading at 1330.90. The strike last trading price was 57.2, which was -43.9 lower than the previous day. The implied volatity was 34.08, the open interest changed by 9 which increased total open position to 36


On 3 Apr MGL was trading at 1396.00. The strike last trading price was 101.6, which was 8.6 higher than the previous day. The implied volatity was 34.59, the open interest changed by 4 which increased total open position to 26


On 2 Apr MGL was trading at 1387.90. The strike last trading price was 93, which was -2.1 lower than the previous day. The implied volatity was 33.88, the open interest changed by 10 which increased total open position to 22


On 1 Apr MGL was trading at 1385.80. The strike last trading price was 95.1, which was -2.7 lower than the previous day. The implied volatity was 37.14, the open interest changed by 0 which decreased total open position to 12


On 28 Mar MGL was trading at 1386.95. The strike last trading price was 98.2, which was 19.15 higher than the previous day. The implied volatity was 34.81, the open interest changed by 8 which increased total open position to 12


On 27 Mar MGL was trading at 1367.35. The strike last trading price was 79.05, which was -5.5 lower than the previous day. The implied volatity was 37.73, the open interest changed by 0 which decreased total open position to 4


On 26 Mar MGL was trading at 1348.30. The strike last trading price was 84.55, which was 0 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 25 Mar MGL was trading at 1365.50. The strike last trading price was 84.55, which was -18.5 lower than the previous day. The implied volatity was 36.33, the open interest changed by 0 which decreased total open position to 2


On 24 Mar MGL was trading at 1390.10. The strike last trading price was 103.05, which was 48.05 higher than the previous day. The implied volatity was 32.24, the open interest changed by 0 which decreased total open position to 1


On 21 Mar MGL was trading at 1380.00. The strike last trading price was 55, 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 20 Mar MGL was trading at 1369.70. The strike last trading price was 55, 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 19 Mar MGL was trading at 1332.50. The strike last trading price was 55, 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 55, 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 17 Mar MGL was trading at 1311.55. The strike last trading price was 55, 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 55, which was -64.4 lower than the previous day. The implied volatity was 32.40, 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 119.4, which was 0 lower than the previous day. The implied volatity was 1.15, 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 119.4, which was 0 lower than the previous day. The implied volatity was 1.93, 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 119.4, which was 0 lower than the previous day. The implied volatity was 3.94, 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 119.4, which was 0 lower than the previous day. The implied volatity was 3.73, 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 119.4, 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 0.18, 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 1.04, 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 2.83, 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 1320 PE
Delta: -0.62
Vega: 0.92
Theta: -1.33
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Apr 1277.50 63.6 -29.45 44.08 139 3 112
9 Apr 1244.70 92.8 41.4 48.58 167 -12 111
8 Apr 1308.10 51.1 -10.75 43.82 439 65 137
7 Apr 1305.25 58.4 22.4 52.03 497 -156 71
4 Apr 1330.90 35.05 19.1 38.30 472 167 226
3 Apr 1396.00 15.6 -4.05 36.21 103 20 65
2 Apr 1387.90 19.4 -1.5 36.54 50 15 46
1 Apr 1385.80 20.85 -2.45 36.34 41 4 34
28 Mar 1386.95 23.5 -3.1 36.46 150 22 30
27 Mar 1367.35 24.4 -89.55 35.07 14 6 6
26 Mar 1348.30 113.95 0 3.01 0 0 0
25 Mar 1365.50 113.95 0 3.72 0 0 0
24 Mar 1390.10 113.95 0 6.01 0 0 0
21 Mar 1380.00 113.95 0 4.98 0 0 0
20 Mar 1369.70 113.95 0 4.17 0 0 0
19 Mar 1332.50 113.95 0 1.73 0 0 0
18 Mar 1323.90 113.95 0 1.19 0 0 0
17 Mar 1311.55 113.95 0 0.56 0 0 0
12 Mar 1299.50 113.95 0 - 0 0 0
11 Mar 1287.90 113.95 0 - 0 0 0
10 Mar 1278.65 113.95 0 - 0 0 0
3 Mar 1235.40 113.95 0 - 0 0 0
28 Feb 1237.50 113.95 0 - 0 0 0
27 Feb 1311.30 113.95 0 0.92 0 0 0
19 Feb 1293.65 0 0 - 0 0 0
18 Feb 1301.40 0 0 0.35 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 0.16 0 0 0
12 Feb 1301.85 0 0 0.40 0 0 0
11 Feb 1297.50 0 0 0.29 0 0 0
10 Feb 1331.15 0 0 1.76 0 0 0
7 Feb 1359.50 0 0 2.98 0 0 0
6 Feb 1342.05 0 0 2.28 0 0 0
5 Feb 1348.55 0 0 2.59 0 0 0
4 Feb 1337.55 0 0 2.16 0 0 0
3 Feb 1318.80 0 0 1.23 0 0 0
1 Feb 1373.50 0 0 3.72 0 0 0

For Mahanagar Gas Ltd. - strike price 1320 expiring on 24APR2025

Delta for 1320 PE is -0.62

Historical price for 1320 PE is as follows

On 11 Apr MGL was trading at 1277.50. The strike last trading price was 63.6, which was -29.45 lower than the previous day. The implied volatity was 44.08, the open interest changed by 3 which increased total open position to 112


On 9 Apr MGL was trading at 1244.70. The strike last trading price was 92.8, which was 41.4 higher than the previous day. The implied volatity was 48.58, the open interest changed by -12 which decreased total open position to 111


On 8 Apr MGL was trading at 1308.10. The strike last trading price was 51.1, which was -10.75 lower than the previous day. The implied volatity was 43.82, the open interest changed by 65 which increased total open position to 137


On 7 Apr MGL was trading at 1305.25. The strike last trading price was 58.4, which was 22.4 higher than the previous day. The implied volatity was 52.03, the open interest changed by -156 which decreased total open position to 71


On 4 Apr MGL was trading at 1330.90. The strike last trading price was 35.05, which was 19.1 higher than the previous day. The implied volatity was 38.30, the open interest changed by 167 which increased total open position to 226


On 3 Apr MGL was trading at 1396.00. The strike last trading price was 15.6, which was -4.05 lower than the previous day. The implied volatity was 36.21, the open interest changed by 20 which increased total open position to 65


On 2 Apr MGL was trading at 1387.90. The strike last trading price was 19.4, which was -1.5 lower than the previous day. The implied volatity was 36.54, the open interest changed by 15 which increased total open position to 46


On 1 Apr MGL was trading at 1385.80. The strike last trading price was 20.85, which was -2.45 lower than the previous day. The implied volatity was 36.34, the open interest changed by 4 which increased total open position to 34


On 28 Mar MGL was trading at 1386.95. The strike last trading price was 23.5, which was -3.1 lower than the previous day. The implied volatity was 36.46, the open interest changed by 22 which increased total open position to 30


On 27 Mar MGL was trading at 1367.35. The strike last trading price was 24.4, which was -89.55 lower than the previous day. The implied volatity was 35.07, the open interest changed by 6 which increased total open position to 6


On 26 Mar MGL was trading at 1348.30. The strike last trading price was 113.95, which was 0 lower than the previous day. The implied volatity was 3.01, 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 113.95, which was 0 lower than the previous day. The implied volatity was 3.72, 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 113.95, which was 0 lower than the previous day. The implied volatity was 6.01, 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 113.95, which was 0 lower than the previous day. The implied volatity was 4.98, 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 113.95, which was 0 lower than the previous day. The implied volatity was 4.17, the open interest changed by 0 which decreased total open position to 0


On 19 Mar MGL was trading at 1332.50. The strike last trading price was 113.95, which was 0 lower than the previous day. The implied volatity was 1.73, 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 113.95, which was 0 lower than the previous day. The implied volatity was 1.19, 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 113.95, which was 0 lower than the previous day. The implied volatity was 0.56, 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 113.95, 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 113.95, 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 113.95, 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 113.95, 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 113.95, 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 113.95, which was 0 lower than the previous day. The implied volatity was 0.92, 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 0.35, 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 0.16, 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 0.40, 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 0.29, 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 1.76, 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 2.98, 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 2.28, 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 2.59, 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 2.16, 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 1.23, 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 3.72, the open interest changed by 0 which decreased total open position to 0