MGL
Mahanagar Gas Ltd.
Historical option data for MGL
08 Apr 2025 05:52 PM IST
| MGL 24APR2025 1360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 1.03
Theta: -1.49
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1308.10 | 27.7 | -7.6 | 42.43 | 391 | 22 | 179 | |||
| 7 Apr | 1305.25 | 34.75 | 1.35 | 46.83 | 210 | 39 | 156 | |||
| 4 Apr | 1330.90 | 36.7 | -34.4 | 33.96 | 449 | 56 | 115 | |||
| 3 Apr | 1396.00 | 72.65 | 6.2 | 33.99 | 55 | 7 | 59 | |||
| 2 Apr | 1387.90 | 66.45 | -3.05 | 34.14 | 58 | 1 | 53 | |||
| 1 Apr | 1385.80 | 69.9 | -1.6 | 37.50 | 108 | 3 | 51 | |||
| 28 Mar | 1386.95 | 71.05 | 8.5 | 33.95 | 231 | 29 | 48 | |||
| 27 Mar | 1367.35 | 60.5 | 9 | 28.98 | 55 | 10 | 18 | |||
| 26 Mar | 1348.30 | 51.5 | -36.2 | 33.85 | 13 | 7 | 8 | |||
| 25 Mar | 1365.50 | 87.7 | 11.5 | 52.96 | 1 | 0 | 0 | |||
| 24 Mar | 1390.10 | 76.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 1380.00 | 76.2 | -26.05 | 34.46 | 2 | 1 | 1 | |||
| 20 Mar | 1369.70 | 102.25 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1332.50 | 102.25 | 0 | 1.01 | 0 | 0 | 0 | |||
| 18 Mar | 1323.90 | 102.25 | 0 | 1.51 | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Mar | 1311.55 | 102.25 | 0 | 1.99 | 0 | 0 | 0 | |||
| 11 Mar | 1287.90 | 102.25 | 0 | 3.45 | 0 | 0 | 0 | |||
| 27 Feb | 1311.30 | 0 | 0 | 1.72 | 0 | 0 | 0 | |||
| 19 Feb | 1293.65 | 0 | 0 | 2.18 | 0 | 0 | 0 | |||
| 18 Feb | 1301.40 | 0 | 0 | 1.70 | 0 | 0 | 0 | |||
| 17 Feb | 1277.40 | 0 | 0 | 2.99 | 0 | 0 | 0 | |||
| 14 Feb | 1239.60 | 0 | 0 | 4.67 | 0 | 0 | 0 | |||
| 13 Feb | 1298.05 | 0 | 0 | 1.81 | 0 | 0 | 0 | |||
| 12 Feb | 1301.85 | 0 | 0 | 1.57 | 0 | 0 | 0 | |||
| 11 Feb | 1297.50 | 0 | 0 | 1.68 | 0 | 0 | 0 | |||
| 10 Feb | 1331.15 | 0 | 0 | 0.18 | 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 | 0.65 | 0 | 0 | 0 | |||
| 1 Feb | 1373.50 | 0 | 0 | - | 0 | 0 | 0 | |||
For Mahanagar Gas Ltd. - strike price 1360 expiring on 24APR2025
Delta for 1360 CE is 0.37
Historical price for 1360 CE is as follows
On 8 Apr MGL was trading at 1308.10. The strike last trading price was 27.7, which was -7.6 lower than the previous day. The implied volatity was 42.43, the open interest changed by 22 which increased total open position to 179
On 7 Apr MGL was trading at 1305.25. The strike last trading price was 34.75, which was 1.35 higher than the previous day. The implied volatity was 46.83, the open interest changed by 39 which increased total open position to 156
On 4 Apr MGL was trading at 1330.90. The strike last trading price was 36.7, which was -34.4 lower than the previous day. The implied volatity was 33.96, the open interest changed by 56 which increased total open position to 115
On 3 Apr MGL was trading at 1396.00. The strike last trading price was 72.65, which was 6.2 higher than the previous day. The implied volatity was 33.99, the open interest changed by 7 which increased total open position to 59
On 2 Apr MGL was trading at 1387.90. The strike last trading price was 66.45, which was -3.05 lower than the previous day. The implied volatity was 34.14, the open interest changed by 1 which increased total open position to 53
On 1 Apr MGL was trading at 1385.80. The strike last trading price was 69.9, which was -1.6 lower than the previous day. The implied volatity was 37.50, the open interest changed by 3 which increased total open position to 51
On 28 Mar MGL was trading at 1386.95. The strike last trading price was 71.05, which was 8.5 higher than the previous day. The implied volatity was 33.95, the open interest changed by 29 which increased total open position to 48
On 27 Mar MGL was trading at 1367.35. The strike last trading price was 60.5, which was 9 higher than the previous day. The implied volatity was 28.98, the open interest changed by 10 which increased total open position to 18
On 26 Mar MGL was trading at 1348.30. The strike last trading price was 51.5, which was -36.2 lower than the previous day. The implied volatity was 33.85, the open interest changed by 7 which increased total open position to 8
On 25 Mar MGL was trading at 1365.50. The strike last trading price was 87.7, which was 11.5 higher than the previous day. The implied volatity was 52.96, 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 76.2, 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 21 Mar MGL was trading at 1380.00. The strike last trading price was 76.2, which was -26.05 lower than the previous day. The implied volatity was 34.46, the open interest changed by 1 which increased total open position to 1
On 20 Mar MGL was trading at 1369.70. The strike last trading price was 102.25, 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 Mar MGL was trading at 1332.50. The strike last trading price was 102.25, which was 0 lower than the previous day. The implied volatity was 1.01, 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 102.25, which was 0 lower than the previous day. The implied volatity was 1.51, 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 102.25, which was 0 lower than the previous day. The implied volatity was 1.99, 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 102.25, which was 0 lower than the previous day. The implied volatity was 3.45, 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 0, which was 0 lower than the previous day. The implied volatity was 1.72, 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 2.18, 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 1.70, 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 2.99, 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 4.67, 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 1.81, 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 1.57, 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 1.68, 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 0.18, 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 0.65, 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 1360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 1.03
Theta: -1.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1308.10 | 72.55 | -11.05 | 41.36 | 197 | -46 | 195 |
| 7 Apr | 1305.25 | 80.6 | 23.9 | 49.09 | 439 | 83 | 241 |
| 4 Apr | 1330.90 | 52.2 | 26 | 36.31 | 590 | -68 | 157 |
| 3 Apr | 1396.00 | 25.85 | -6.3 | 34.83 | 95 | 1 | 226 |
| 2 Apr | 1387.90 | 32.15 | -1.7 | 36.00 | 106 | 1 | 229 |
| 1 Apr | 1385.80 | 34.05 | -1.95 | 35.79 | 182 | 6 | 227 |
| 28 Mar | 1386.95 | 36.05 | -8.45 | 35.37 | 538 | 196 | 221 |
| 27 Mar | 1367.35 | 42 | -8.7 | 37.05 | 18 | 7 | 24 |
| 26 Mar | 1348.30 | 50.15 | 7.65 | 33.16 | 17 | 5 | 18 |
| 25 Mar | 1365.50 | 42.5 | 2.55 | 30.93 | 14 | 5 | 10 |
| 24 Mar | 1390.10 | 39.95 | -6.05 | 38.09 | 3 | 0 | 4 |
| 21 Mar | 1380.00 | 46 | -3 | 37.19 | 3 | 1 | 2 |
| 20 Mar | 1369.70 | 49 | -87.15 | 35.52 | 1 | 0 | 0 |
| 19 Mar | 1332.50 | 136.15 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1323.90 | 136.15 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1311.55 | 136.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1287.90 | 136.15 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1311.30 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1293.65 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1301.40 | 0 | 0 | - | 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 | 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 | 1.16 | 0 | 0 | 0 |
| 6 Feb | 1342.05 | 0 | 0 | 0.48 | 0 | 0 | 0 |
| 5 Feb | 1348.55 | 0 | 0 | 0.84 | 0 | 0 | 0 |
| 4 Feb | 1337.55 | 0 | 0 | 0.37 | 0 | 0 | 0 |
| 3 Feb | 1318.80 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1373.50 | 0 | 0 | 2.26 | 0 | 0 | 0 |
For Mahanagar Gas Ltd. - strike price 1360 expiring on 24APR2025
Delta for 1360 PE is -0.64
Historical price for 1360 PE is as follows
On 8 Apr MGL was trading at 1308.10. The strike last trading price was 72.55, which was -11.05 lower than the previous day. The implied volatity was 41.36, the open interest changed by -46 which decreased total open position to 195
On 7 Apr MGL was trading at 1305.25. The strike last trading price was 80.6, which was 23.9 higher than the previous day. The implied volatity was 49.09, the open interest changed by 83 which increased total open position to 241
On 4 Apr MGL was trading at 1330.90. The strike last trading price was 52.2, which was 26 higher than the previous day. The implied volatity was 36.31, the open interest changed by -68 which decreased total open position to 157
On 3 Apr MGL was trading at 1396.00. The strike last trading price was 25.85, which was -6.3 lower than the previous day. The implied volatity was 34.83, the open interest changed by 1 which increased total open position to 226
On 2 Apr MGL was trading at 1387.90. The strike last trading price was 32.15, which was -1.7 lower than the previous day. The implied volatity was 36.00, the open interest changed by 1 which increased total open position to 229
On 1 Apr MGL was trading at 1385.80. The strike last trading price was 34.05, which was -1.95 lower than the previous day. The implied volatity was 35.79, the open interest changed by 6 which increased total open position to 227
On 28 Mar MGL was trading at 1386.95. The strike last trading price was 36.05, which was -8.45 lower than the previous day. The implied volatity was 35.37, the open interest changed by 196 which increased total open position to 221
On 27 Mar MGL was trading at 1367.35. The strike last trading price was 42, which was -8.7 lower than the previous day. The implied volatity was 37.05, the open interest changed by 7 which increased total open position to 24
On 26 Mar MGL was trading at 1348.30. The strike last trading price was 50.15, which was 7.65 higher than the previous day. The implied volatity was 33.16, the open interest changed by 5 which increased total open position to 18
On 25 Mar MGL was trading at 1365.50. The strike last trading price was 42.5, which was 2.55 higher than the previous day. The implied volatity was 30.93, the open interest changed by 5 which increased total open position to 10
On 24 Mar MGL was trading at 1390.10. The strike last trading price was 39.95, which was -6.05 lower than the previous day. The implied volatity was 38.09, the open interest changed by 0 which decreased total open position to 4
On 21 Mar MGL was trading at 1380.00. The strike last trading price was 46, which was -3 lower than the previous day. The implied volatity was 37.19, the open interest changed by 1 which increased total open position to 2
On 20 Mar MGL was trading at 1369.70. The strike last trading price was 49, which was -87.15 lower than the previous day. The implied volatity was 35.52, 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 136.15, 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 Mar MGL was trading at 1323.90. The strike last trading price was 136.15, 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 Mar MGL was trading at 1311.55. The strike last trading price was 136.15, 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 136.15, 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 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 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 -, 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 -, 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 1.16, 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 0.48, 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 0.84, 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 0.37, 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 2.26, the open interest changed by 0 which decreased total open position to 0
