MGL
Mahanagar Gas Ltd.
Historical option data for MGL
20 Dec 2024 04:12 PM IST
| MGL 26DEC2024 1340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.21
Theta: -0.89
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1215.30 | 2.35 | -2.10 | 48.50 | 851 | -54 | 268 | |||
| 19 Dec | 1259.65 | 4.45 | 0.25 | 40.07 | 708 | -73 | 321 | |||
| 18 Dec | 1239.55 | 4.2 | -0.10 | 42.47 | 679 | -19 | 395 | |||
| 17 Dec | 1239.70 | 4.3 | -7.45 | 39.66 | 1,075 | 114 | 414 | |||
| 16 Dec | 1286.95 | 11.75 | -5.55 | 35.06 | 838 | -50 | 307 | |||
| 13 Dec | 1297.40 | 17.3 | 4.70 | 33.99 | 968 | 54 | 356 | |||
| 12 Dec | 1278.85 | 12.6 | -10.30 | 32.56 | 515 | 45 | 303 | |||
| 11 Dec | 1300.20 | 22.9 | 2.80 | 34.60 | 371 | 3 | 258 | |||
|
|
||||||||||
| 10 Dec | 1287.80 | 20.1 | 1.05 | 34.90 | 685 | 4 | 253 | |||
| 9 Dec | 1279.35 | 19.05 | -3.45 | 34.95 | 390 | 18 | 250 | |||
| 6 Dec | 1284.45 | 22.5 | -4.10 | 33.48 | 554 | 6 | 233 | |||
| 5 Dec | 1292.90 | 26.6 | 9.85 | 35.40 | 1,117 | 38 | 226 | |||
| 4 Dec | 1260.80 | 16.75 | -5.95 | 34.37 | 411 | 27 | 187 | |||
| 3 Dec | 1278.25 | 22.7 | 9.55 | 34.30 | 766 | 83 | 160 | |||
| 2 Dec | 1236.50 | 13.15 | 3.65 | 34.60 | 604 | -43 | 75 | |||
| 29 Nov | 1191.75 | 9.5 | 2.65 | 35.93 | 262 | 102 | 116 | |||
| 28 Nov | 1179.95 | 6.85 | -4.50 | 35.00 | 28 | 2 | 14 | |||
| 27 Nov | 1178.70 | 11.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 1176.45 | 11.35 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 25 Nov | 1187.50 | 11.35 | 5.20 | 37.67 | 1 | 0 | 11 | |||
| 22 Nov | 1157.50 | 6.15 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 21 Nov | 1125.35 | 6.15 | 0.00 | 38.79 | 1 | 0 | 10 | |||
| 20 Nov | 1126.05 | 6.15 | 0.00 | 38.28 | 10 | 10 | 3 | |||
| 19 Nov | 1126.05 | 6.15 | -160.90 | 38.28 | 10 | 3 | 3 | |||
| 18 Nov | 1130.00 | 167.05 | 0.00 | 12.62 | 0 | 0 | 0 | |||
| 14 Nov | 1312.65 | 167.05 | 0.00 | 0.78 | 0 | 0 | 0 | |||
| 12 Nov | 1370.20 | 167.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1401.50 | 167.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1421.65 | 167.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1434.70 | 167.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1379.55 | 167.05 | - | 0 | 0 | 0 | ||||
For Mahanagar Gas Ltd. - strike price 1340 expiring on 26DEC2024
Delta for 1340 CE is 0.07
Historical price for 1340 CE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 2.35, which was -2.10 lower than the previous day. The implied volatity was 48.50, the open interest changed by -54 which decreased total open position to 268
On 19 Dec MGL was trading at 1259.65. The strike last trading price was 4.45, which was 0.25 higher than the previous day. The implied volatity was 40.07, the open interest changed by -73 which decreased total open position to 321
On 18 Dec MGL was trading at 1239.55. The strike last trading price was 4.2, which was -0.10 lower than the previous day. The implied volatity was 42.47, the open interest changed by -19 which decreased total open position to 395
On 17 Dec MGL was trading at 1239.70. The strike last trading price was 4.3, which was -7.45 lower than the previous day. The implied volatity was 39.66, the open interest changed by 114 which increased total open position to 414
On 16 Dec MGL was trading at 1286.95. The strike last trading price was 11.75, which was -5.55 lower than the previous day. The implied volatity was 35.06, the open interest changed by -50 which decreased total open position to 307
On 13 Dec MGL was trading at 1297.40. The strike last trading price was 17.3, which was 4.70 higher than the previous day. The implied volatity was 33.99, the open interest changed by 54 which increased total open position to 356
On 12 Dec MGL was trading at 1278.85. The strike last trading price was 12.6, which was -10.30 lower than the previous day. The implied volatity was 32.56, the open interest changed by 45 which increased total open position to 303
On 11 Dec MGL was trading at 1300.20. The strike last trading price was 22.9, which was 2.80 higher than the previous day. The implied volatity was 34.60, the open interest changed by 3 which increased total open position to 258
On 10 Dec MGL was trading at 1287.80. The strike last trading price was 20.1, which was 1.05 higher than the previous day. The implied volatity was 34.90, the open interest changed by 4 which increased total open position to 253
On 9 Dec MGL was trading at 1279.35. The strike last trading price was 19.05, which was -3.45 lower than the previous day. The implied volatity was 34.95, the open interest changed by 18 which increased total open position to 250
On 6 Dec MGL was trading at 1284.45. The strike last trading price was 22.5, which was -4.10 lower than the previous day. The implied volatity was 33.48, the open interest changed by 6 which increased total open position to 233
On 5 Dec MGL was trading at 1292.90. The strike last trading price was 26.6, which was 9.85 higher than the previous day. The implied volatity was 35.40, the open interest changed by 38 which increased total open position to 226
On 4 Dec MGL was trading at 1260.80. The strike last trading price was 16.75, which was -5.95 lower than the previous day. The implied volatity was 34.37, the open interest changed by 27 which increased total open position to 187
On 3 Dec MGL was trading at 1278.25. The strike last trading price was 22.7, which was 9.55 higher than the previous day. The implied volatity was 34.30, the open interest changed by 83 which increased total open position to 160
On 2 Dec MGL was trading at 1236.50. The strike last trading price was 13.15, which was 3.65 higher than the previous day. The implied volatity was 34.60, the open interest changed by -43 which decreased total open position to 75
On 29 Nov MGL was trading at 1191.75. The strike last trading price was 9.5, which was 2.65 higher than the previous day. The implied volatity was 35.93, the open interest changed by 102 which increased total open position to 116
On 28 Nov MGL was trading at 1179.95. The strike last trading price was 6.85, which was -4.50 lower than the previous day. The implied volatity was 35.00, the open interest changed by 2 which increased total open position to 14
On 27 Nov MGL was trading at 1178.70. The strike last trading price was 11.35, 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 11.35, 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 25 Nov MGL was trading at 1187.50. The strike last trading price was 11.35, which was 5.20 higher than the previous day. The implied volatity was 37.67, the open interest changed by 0 which decreased total open position to 11
On 22 Nov MGL was trading at 1157.50. The strike last trading price was 6.15, 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 21 Nov MGL was trading at 1125.35. The strike last trading price was 6.15, which was 0.00 lower than the previous day. The implied volatity was 38.79, the open interest changed by 0 which decreased total open position to 10
On 20 Nov MGL was trading at 1126.05. The strike last trading price was 6.15, which was 0.00 lower than the previous day. The implied volatity was 38.28, the open interest changed by 10 which increased total open position to 3
On 19 Nov MGL was trading at 1126.05. The strike last trading price was 6.15, which was -160.90 lower than the previous day. The implied volatity was 38.28, the open interest changed by 3 which increased total open position to 3
On 18 Nov MGL was trading at 1130.00. The strike last trading price was 167.05, which was 0.00 lower than the previous day. The implied volatity was 12.62, the open interest changed by 0 which decreased total open position to 0
On 14 Nov MGL was trading at 1312.65. The strike last trading price was 167.05, which was 0.00 lower than the previous day. The implied volatity was 0.78, 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 167.05, 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 167.05, 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 8 Nov MGL was trading at 1421.65. The strike last trading price was 167.05, 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 6 Nov MGL was trading at 1434.70. The strike last trading price was 167.05, 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 167.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MGL 26DEC2024 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1215.30 | 114.85 | 39.05 | - | 67 | -5 | 91 |
| 19 Dec | 1259.65 | 75.8 | -25.35 | - | 13 | 8 | 97 |
| 18 Dec | 1239.55 | 101.15 | -1.20 | 30.95 | 51 | -8 | 88 |
| 17 Dec | 1239.70 | 102.35 | 38.65 | 40.05 | 79 | 50 | 105 |
| 16 Dec | 1286.95 | 63.7 | 8.10 | 38.18 | 19 | 0 | 56 |
| 13 Dec | 1297.40 | 55.6 | -13.55 | 31.84 | 193 | 13 | 57 |
| 12 Dec | 1278.85 | 69.15 | 12.60 | 33.81 | 22 | 13 | 42 |
| 11 Dec | 1300.20 | 56.55 | -9.45 | 35.79 | 30 | 3 | 30 |
| 10 Dec | 1287.80 | 66 | -1.95 | 36.53 | 23 | -2 | 28 |
| 9 Dec | 1279.35 | 67.95 | -3.30 | 32.98 | 12 | 2 | 30 |
| 6 Dec | 1284.45 | 71.25 | -0.40 | 37.28 | 18 | 1 | 28 |
| 5 Dec | 1292.90 | 71.65 | -8.35 | 38.16 | 40 | 16 | 27 |
| 4 Dec | 1260.80 | 80 | -2.00 | 25.17 | 8 | 1 | 11 |
| 3 Dec | 1278.25 | 82 | -57.90 | 38.36 | 15 | 1 | 10 |
| 2 Dec | 1236.50 | 139.9 | 0.00 | 0.00 | 0 | 2 | 0 |
| 29 Nov | 1191.75 | 139.9 | -26.10 | 38.03 | 3 | 1 | 8 |
| 28 Nov | 1179.95 | 166 | 6.30 | 51.51 | 6 | 4 | 5 |
| 27 Nov | 1178.70 | 159.7 | 0.00 | 0.00 | 0 | 1 | 0 |
| 26 Nov | 1176.45 | 159.7 | 109.15 | 32.63 | 1 | 0 | 0 |
| 25 Nov | 1187.50 | 50.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1157.50 | 50.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1125.35 | 50.55 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1126.05 | 50.55 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1126.05 | 50.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1130.00 | 50.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1312.65 | 50.55 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1370.20 | 50.55 | 0.00 | 2.66 | 0 | 0 | 0 |
| 11 Nov | 1401.50 | 50.55 | 0.00 | 4.55 | 0 | 0 | 0 |
| 8 Nov | 1421.65 | 50.55 | 0.00 | 5.22 | 0 | 0 | 0 |
| 6 Nov | 1434.70 | 50.55 | 0.00 | 6.08 | 0 | 0 | 0 |
| 5 Nov | 1379.55 | 50.55 | 3.37 | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 1340 expiring on 26DEC2024
Delta for 1340 PE is -
Historical price for 1340 PE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 114.85, which was 39.05 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 91
On 19 Dec MGL was trading at 1259.65. The strike last trading price was 75.8, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 97
On 18 Dec MGL was trading at 1239.55. The strike last trading price was 101.15, which was -1.20 lower than the previous day. The implied volatity was 30.95, the open interest changed by -8 which decreased total open position to 88
On 17 Dec MGL was trading at 1239.70. The strike last trading price was 102.35, which was 38.65 higher than the previous day. The implied volatity was 40.05, the open interest changed by 50 which increased total open position to 105
On 16 Dec MGL was trading at 1286.95. The strike last trading price was 63.7, which was 8.10 higher than the previous day. The implied volatity was 38.18, the open interest changed by 0 which decreased total open position to 56
On 13 Dec MGL was trading at 1297.40. The strike last trading price was 55.6, which was -13.55 lower than the previous day. The implied volatity was 31.84, the open interest changed by 13 which increased total open position to 57
On 12 Dec MGL was trading at 1278.85. The strike last trading price was 69.15, which was 12.60 higher than the previous day. The implied volatity was 33.81, the open interest changed by 13 which increased total open position to 42
On 11 Dec MGL was trading at 1300.20. The strike last trading price was 56.55, which was -9.45 lower than the previous day. The implied volatity was 35.79, the open interest changed by 3 which increased total open position to 30
On 10 Dec MGL was trading at 1287.80. The strike last trading price was 66, which was -1.95 lower than the previous day. The implied volatity was 36.53, the open interest changed by -2 which decreased total open position to 28
On 9 Dec MGL was trading at 1279.35. The strike last trading price was 67.95, which was -3.30 lower than the previous day. The implied volatity was 32.98, the open interest changed by 2 which increased total open position to 30
On 6 Dec MGL was trading at 1284.45. The strike last trading price was 71.25, which was -0.40 lower than the previous day. The implied volatity was 37.28, the open interest changed by 1 which increased total open position to 28
On 5 Dec MGL was trading at 1292.90. The strike last trading price was 71.65, which was -8.35 lower than the previous day. The implied volatity was 38.16, the open interest changed by 16 which increased total open position to 27
On 4 Dec MGL was trading at 1260.80. The strike last trading price was 80, which was -2.00 lower than the previous day. The implied volatity was 25.17, the open interest changed by 1 which increased total open position to 11
On 3 Dec MGL was trading at 1278.25. The strike last trading price was 82, which was -57.90 lower than the previous day. The implied volatity was 38.36, the open interest changed by 1 which increased total open position to 10
On 2 Dec MGL was trading at 1236.50. The strike last trading price was 139.9, 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 29 Nov MGL was trading at 1191.75. The strike last trading price was 139.9, which was -26.10 lower than the previous day. The implied volatity was 38.03, the open interest changed by 1 which increased total open position to 8
On 28 Nov MGL was trading at 1179.95. The strike last trading price was 166, which was 6.30 higher than the previous day. The implied volatity was 51.51, the open interest changed by 4 which increased total open position to 5
On 27 Nov MGL was trading at 1178.70. The strike last trading price was 159.7, 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 26 Nov MGL was trading at 1176.45. The strike last trading price was 159.7, which was 109.15 higher than the previous day. The implied volatity was 32.63, 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 50.55, 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 50.55, 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 50.55, 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 50.55, 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 50.55, 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 50.55, 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 14 Nov MGL was trading at 1312.65. The strike last trading price was 50.55, 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 50.55, which was 0.00 lower than the previous day. The implied volatity was 2.66, 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 50.55, which was 0.00 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0
On 8 Nov MGL was trading at 1421.65. The strike last trading price was 50.55, which was 0.00 lower than the previous day. The implied volatity was 5.22, the open interest changed by 0 which decreased total open position to 0
On 6 Nov MGL was trading at 1434.70. The strike last trading price was 50.55, which was 0.00 lower than the previous day. The implied volatity was 6.08, 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 50.55, which was lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0
