MGL
Mahanagar Gas Ltd.
Historical option data for MGL
20 Dec 2024 04:12 PM IST
| MGL 26DEC2024 1360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.18
Theta: -0.80
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1215.30 | 1.95 | -1.25 | 52.20 | 472 | -82 | 374 | |||
| 19 Dec | 1259.65 | 3.2 | 0.10 | 42.41 | 1,176 | -44 | 462 | |||
| 18 Dec | 1239.55 | 3.1 | -0.20 | 44.54 | 738 | 23 | 505 | |||
| 17 Dec | 1239.70 | 3.3 | -4.70 | 42.03 | 924 | -14 | 482 | |||
| 16 Dec | 1286.95 | 8 | -4.50 | 35.79 | 446 | 36 | 511 | |||
| 13 Dec | 1297.40 | 12.5 | 3.50 | 34.65 | 885 | 28 | 478 | |||
| 12 Dec | 1278.85 | 9 | -7.80 | 33.35 | 462 | 25 | 451 | |||
| 11 Dec | 1300.20 | 16.8 | 1.75 | 34.72 | 463 | -16 | 427 | |||
| 10 Dec | 1287.80 | 15.05 | 0.50 | 35.37 | 476 | 23 | 443 | |||
| 9 Dec | 1279.35 | 14.55 | -2.95 | 35.66 | 584 | 71 | 420 | |||
| 6 Dec | 1284.45 | 17.5 | -3.30 | 34.15 | 709 | -9 | 348 | |||
| 5 Dec | 1292.90 | 20.8 | 8.20 | 35.68 | 1,454 | 107 | 356 | |||
| 4 Dec | 1260.80 | 12.6 | -4.80 | 34.52 | 527 | 35 | 249 | |||
| 3 Dec | 1278.25 | 17.4 | 7.45 | 34.36 | 1,089 | 135 | 215 | |||
| 2 Dec | 1236.50 | 9.95 | 3.15 | 34.85 | 351 | 66 | 79 | |||
| 29 Nov | 1191.75 | 6.8 | 0.45 | 35.51 | 2 | 1 | 12 | |||
| 28 Nov | 1179.95 | 6.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 1178.70 | 6.35 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 26 Nov | 1176.45 | 6.35 | 1.25 | 37.46 | 8 | -2 | 11 | |||
| 25 Nov | 1187.50 | 5.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 1157.50 | 5.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 1125.35 | 5.1 | 2.05 | 39.55 | 2 | 1 | 14 | |||
| 20 Nov | 1126.05 | 3.05 | 0.00 | 35.16 | 13 | 12 | 11 | |||
| 19 Nov | 1126.05 | 3.05 | -1.30 | 35.16 | 13 | 10 | 11 | |||
|
|
||||||||||
| 18 Nov | 1130.00 | 4.35 | -630.15 | 36.55 | 2 | 1 | 1 | |||
| 14 Nov | 1312.65 | 634.5 | 0.00 | 1.59 | 0 | 0 | 0 | |||
| 13 Nov | 1329.65 | 634.5 | 0.00 | 0.63 | 0 | 0 | 0 | |||
| 12 Nov | 1370.20 | 634.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1401.50 | 634.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1421.65 | 634.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1434.70 | 634.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1379.55 | 634.5 | 634.50 | - | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1542.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1531.85 | 0 | - | 0 | 0 | 0 | ||||
For Mahanagar Gas Ltd. - strike price 1360 expiring on 26DEC2024
Delta for 1360 CE is 0.06
Historical price for 1360 CE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 1.95, which was -1.25 lower than the previous day. The implied volatity was 52.20, the open interest changed by -82 which decreased total open position to 374
On 19 Dec MGL was trading at 1259.65. The strike last trading price was 3.2, which was 0.10 higher than the previous day. The implied volatity was 42.41, the open interest changed by -44 which decreased total open position to 462
On 18 Dec MGL was trading at 1239.55. The strike last trading price was 3.1, which was -0.20 lower than the previous day. The implied volatity was 44.54, the open interest changed by 23 which increased total open position to 505
On 17 Dec MGL was trading at 1239.70. The strike last trading price was 3.3, which was -4.70 lower than the previous day. The implied volatity was 42.03, the open interest changed by -14 which decreased total open position to 482
On 16 Dec MGL was trading at 1286.95. The strike last trading price was 8, which was -4.50 lower than the previous day. The implied volatity was 35.79, the open interest changed by 36 which increased total open position to 511
On 13 Dec MGL was trading at 1297.40. The strike last trading price was 12.5, which was 3.50 higher than the previous day. The implied volatity was 34.65, the open interest changed by 28 which increased total open position to 478
On 12 Dec MGL was trading at 1278.85. The strike last trading price was 9, which was -7.80 lower than the previous day. The implied volatity was 33.35, the open interest changed by 25 which increased total open position to 451
On 11 Dec MGL was trading at 1300.20. The strike last trading price was 16.8, which was 1.75 higher than the previous day. The implied volatity was 34.72, the open interest changed by -16 which decreased total open position to 427
On 10 Dec MGL was trading at 1287.80. The strike last trading price was 15.05, which was 0.50 higher than the previous day. The implied volatity was 35.37, the open interest changed by 23 which increased total open position to 443
On 9 Dec MGL was trading at 1279.35. The strike last trading price was 14.55, which was -2.95 lower than the previous day. The implied volatity was 35.66, the open interest changed by 71 which increased total open position to 420
On 6 Dec MGL was trading at 1284.45. The strike last trading price was 17.5, which was -3.30 lower than the previous day. The implied volatity was 34.15, the open interest changed by -9 which decreased total open position to 348
On 5 Dec MGL was trading at 1292.90. The strike last trading price was 20.8, which was 8.20 higher than the previous day. The implied volatity was 35.68, the open interest changed by 107 which increased total open position to 356
On 4 Dec MGL was trading at 1260.80. The strike last trading price was 12.6, which was -4.80 lower than the previous day. The implied volatity was 34.52, the open interest changed by 35 which increased total open position to 249
On 3 Dec MGL was trading at 1278.25. The strike last trading price was 17.4, which was 7.45 higher than the previous day. The implied volatity was 34.36, the open interest changed by 135 which increased total open position to 215
On 2 Dec MGL was trading at 1236.50. The strike last trading price was 9.95, which was 3.15 higher than the previous day. The implied volatity was 34.85, the open interest changed by 66 which increased total open position to 79
On 29 Nov MGL was trading at 1191.75. The strike last trading price was 6.8, which was 0.45 higher than the previous day. The implied volatity was 35.51, the open interest changed by 1 which increased total open position to 12
On 28 Nov MGL was trading at 1179.95. The strike last trading price was 6.35, 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 27 Nov MGL was trading at 1178.70. The strike last trading price was 6.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 26 Nov MGL was trading at 1176.45. The strike last trading price was 6.35, which was 1.25 higher than the previous day. The implied volatity was 37.46, the open interest changed by -2 which decreased total open position to 11
On 25 Nov MGL was trading at 1187.50. The strike last trading price was 5.1, 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 22 Nov MGL was trading at 1157.50. The strike last trading price was 5.1, 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 5.1, which was 2.05 higher than the previous day. The implied volatity was 39.55, the open interest changed by 1 which increased total open position to 14
On 20 Nov MGL was trading at 1126.05. The strike last trading price was 3.05, which was 0.00 lower than the previous day. The implied volatity was 35.16, the open interest changed by 12 which increased total open position to 11
On 19 Nov MGL was trading at 1126.05. The strike last trading price was 3.05, which was -1.30 lower than the previous day. The implied volatity was 35.16, the open interest changed by 10 which increased total open position to 11
On 18 Nov MGL was trading at 1130.00. The strike last trading price was 4.35, which was -630.15 lower than the previous day. The implied volatity was 36.55, the open interest changed by 1 which increased total open position to 1
On 14 Nov MGL was trading at 1312.65. The strike last trading price was 634.5, which was 0.00 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0
On 13 Nov MGL was trading at 1329.65. The strike last trading price was 634.5, which was 0.00 lower than the previous day. The implied volatity was 0.63, 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 634.5, 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 634.5, 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 634.5, 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 634.5, 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 634.5, which was 634.50 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct MGL was trading at 1542.95. 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 22 Oct MGL was trading at 1531.85. 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 1360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1215.30 | 119.55 | 19.20 | - | 8 | 4 | 89 |
| 19 Dec | 1259.65 | 100.35 | -20.00 | - | 29 | 0 | 86 |
| 18 Dec | 1239.55 | 120.35 | 2.70 | 29.27 | 7 | 0 | 85 |
| 17 Dec | 1239.70 | 117.65 | 38.10 | - | 17 | 5 | 85 |
| 16 Dec | 1286.95 | 79.55 | 9.25 | 38.88 | 17 | -5 | 80 |
| 13 Dec | 1297.40 | 70.3 | -15.00 | 31.62 | 87 | 20 | 81 |
| 12 Dec | 1278.85 | 85.3 | 9.80 | 34.56 | 24 | 12 | 60 |
| 11 Dec | 1300.20 | 75.5 | 0.00 | 0.00 | 0 | 10 | 0 |
| 10 Dec | 1287.80 | 75.5 | -22.80 | 31.02 | 14 | 9 | 47 |
| 9 Dec | 1279.35 | 98.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1284.45 | 98.3 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Dec | 1292.90 | 98.3 | -6.90 | 49.61 | 4 | 2 | 39 |
| 4 Dec | 1260.80 | 105.2 | 8.85 | 35.37 | 2 | 0 | 36 |
| 3 Dec | 1278.25 | 96.35 | -30.70 | 38.54 | 1 | 0 | 35 |
| 2 Dec | 1236.50 | 127.05 | -38.40 | 39.00 | 25 | 15 | 34 |
| 29 Nov | 1191.75 | 165.45 | -62.55 | 48.03 | 2 | 0 | 17 |
| 28 Nov | 1179.95 | 228 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 1178.70 | 228 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 1176.45 | 228 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 1187.50 | 228 | 0.00 | 0.00 | 0 | 5 | 0 |
| 22 Nov | 1157.50 | 228 | 0.00 | 0.00 | 0 | 5 | 0 |
| 21 Nov | 1125.35 | 228 | -2.00 | 48.08 | 5 | 2 | 14 |
| 20 Nov | 1126.05 | 230 | 0.00 | 45.92 | 8 | 8 | 10 |
| 19 Nov | 1126.05 | 230 | 20.00 | 45.92 | 8 | 6 | 10 |
| 18 Nov | 1130.00 | 210 | 144.00 | - | 1 | 0 | 3 |
| 14 Nov | 1312.65 | 66 | 6.00 | 29.14 | 1 | 0 | 2 |
| 13 Nov | 1329.65 | 60 | 54.95 | 29.52 | 2 | 1 | 1 |
| 12 Nov | 1370.20 | 5.05 | 0.00 | 1.47 | 0 | 0 | 0 |
| 11 Nov | 1401.50 | 5.05 | 0.00 | 3.39 | 0 | 0 | 0 |
| 8 Nov | 1421.65 | 5.05 | 0.00 | 4.16 | 0 | 0 | 0 |
| 6 Nov | 1434.70 | 5.05 | 0.00 | 5.06 | 0 | 0 | 0 |
| 5 Nov | 1379.55 | 5.05 | 0.00 | 2.28 | 0 | 0 | 0 |
| 31 Oct | 1441.60 | 5.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1441.90 | 5.05 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1425.95 | 5.05 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1415.70 | 5.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1497.25 | 5.05 | 5.05 | - | 0 | 0 | 0 |
| 24 Oct | 1542.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1531.85 | 0 | - | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 1360 expiring on 26DEC2024
Delta for 1360 PE is -
Historical price for 1360 PE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 119.55, which was 19.20 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 89
On 19 Dec MGL was trading at 1259.65. The strike last trading price was 100.35, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86
On 18 Dec MGL was trading at 1239.55. The strike last trading price was 120.35, which was 2.70 higher than the previous day. The implied volatity was 29.27, the open interest changed by 0 which decreased total open position to 85
On 17 Dec MGL was trading at 1239.70. The strike last trading price was 117.65, which was 38.10 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 85
On 16 Dec MGL was trading at 1286.95. The strike last trading price was 79.55, which was 9.25 higher than the previous day. The implied volatity was 38.88, the open interest changed by -5 which decreased total open position to 80
On 13 Dec MGL was trading at 1297.40. The strike last trading price was 70.3, which was -15.00 lower than the previous day. The implied volatity was 31.62, the open interest changed by 20 which increased total open position to 81
On 12 Dec MGL was trading at 1278.85. The strike last trading price was 85.3, which was 9.80 higher than the previous day. The implied volatity was 34.56, the open interest changed by 12 which increased total open position to 60
On 11 Dec MGL was trading at 1300.20. The strike last trading price was 75.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 10 Dec MGL was trading at 1287.80. The strike last trading price was 75.5, which was -22.80 lower than the previous day. The implied volatity was 31.02, the open interest changed by 9 which increased total open position to 47
On 9 Dec MGL was trading at 1279.35. The strike last trading price was 98.3, 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 6 Dec MGL was trading at 1284.45. The strike last trading price was 98.3, 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 5 Dec MGL was trading at 1292.90. The strike last trading price was 98.3, which was -6.90 lower than the previous day. The implied volatity was 49.61, the open interest changed by 2 which increased total open position to 39
On 4 Dec MGL was trading at 1260.80. The strike last trading price was 105.2, which was 8.85 higher than the previous day. The implied volatity was 35.37, the open interest changed by 0 which decreased total open position to 36
On 3 Dec MGL was trading at 1278.25. The strike last trading price was 96.35, which was -30.70 lower than the previous day. The implied volatity was 38.54, the open interest changed by 0 which decreased total open position to 35
On 2 Dec MGL was trading at 1236.50. The strike last trading price was 127.05, which was -38.40 lower than the previous day. The implied volatity was 39.00, the open interest changed by 15 which increased total open position to 34
On 29 Nov MGL was trading at 1191.75. The strike last trading price was 165.45, which was -62.55 lower than the previous day. The implied volatity was 48.03, the open interest changed by 0 which decreased total open position to 17
On 28 Nov MGL was trading at 1179.95. The strike last trading price was 228, 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 228, 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 228, 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 25 Nov MGL was trading at 1187.50. The strike last trading price was 228, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 22 Nov MGL was trading at 1157.50. The strike last trading price was 228, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 21 Nov MGL was trading at 1125.35. The strike last trading price was 228, which was -2.00 lower than the previous day. The implied volatity was 48.08, the open interest changed by 2 which increased total open position to 14
On 20 Nov MGL was trading at 1126.05. The strike last trading price was 230, which was 0.00 lower than the previous day. The implied volatity was 45.92, the open interest changed by 8 which increased total open position to 10
On 19 Nov MGL was trading at 1126.05. The strike last trading price was 230, which was 20.00 higher than the previous day. The implied volatity was 45.92, the open interest changed by 6 which increased total open position to 10
On 18 Nov MGL was trading at 1130.00. The strike last trading price was 210, which was 144.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 14 Nov MGL was trading at 1312.65. The strike last trading price was 66, which was 6.00 higher than the previous day. The implied volatity was 29.14, the open interest changed by 0 which decreased total open position to 2
On 13 Nov MGL was trading at 1329.65. The strike last trading price was 60, which was 54.95 higher than the previous day. The implied volatity was 29.52, 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 5.05, which was 0.00 lower than the previous day. The implied volatity was 1.47, 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 5.05, which was 0.00 lower than the previous day. The implied volatity was 3.39, 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 5.05, which was 0.00 lower than the previous day. The implied volatity was 4.16, 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 5.05, which was 0.00 lower than the previous day. The implied volatity was 5.06, 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 5.05, which was 0.00 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 31 Oct MGL was trading at 1441.60. The strike last trading price was 5.05, 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 5.05, 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 5.05, 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 5.05, 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 5.05, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct MGL was trading at 1542.95. 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 22 Oct MGL was trading at 1531.85. 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
