MGL
Mahanagar Gas Ltd.
Historical option data for MGL
11 Apr 2025 04:12 PM IST
| MGL 24APR2025 1380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.61
Theta: -0.95
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1277.50 | 8 | -0.5 | 38.38 | 346 | -3 | 123 | |||
| 9 Apr | 1244.70 | 8.35 | -14.65 | 44.92 | 415 | -24 | 127 | |||
| 8 Apr | 1308.10 | 22.8 | -5 | 43.62 | 365 | -2 | 154 | |||
| 7 Apr | 1305.25 | 27.55 | 1.9 | 44.73 | 346 | -22 | 155 | |||
| 4 Apr | 1330.90 | 28.6 | -29.45 | 33.87 | 336 | 30 | 179 | |||
| 3 Apr | 1396.00 | 59.55 | 5 | 33.33 | 172 | -1 | 148 | |||
| 2 Apr | 1387.90 | 54.35 | -2.2 | 33.64 | 265 | -4 | 149 | |||
| 1 Apr | 1385.80 | 56.5 | -3.5 | 35.76 | 327 | 31 | 151 | |||
| 28 Mar | 1386.95 | 60 | 7.4 | 34.08 | 257 | 33 | 120 | |||
| 27 Mar | 1367.35 | 51.85 | 9.2 | 30.58 | 40 | 3 | 87 | |||
| 26 Mar | 1348.30 | 41.75 | -13.25 | 33.33 | 35 | 18 | 84 | |||
|
|
||||||||||
| 25 Mar | 1365.50 | 55 | -14.1 | 37.96 | 65 | 31 | 65 | |||
| 24 Mar | 1390.10 | 69.35 | 12.85 | 35.17 | 56 | 23 | 35 | |||
| 21 Mar | 1380.00 | 56.5 | -1.3 | 29.13 | 6 | 4 | 11 | |||
| 20 Mar | 1369.70 | 58 | -15.05 | 33.53 | 10 | 5 | 5 | |||
| 19 Mar | 1332.50 | 73.05 | 0 | 2.24 | 0 | 0 | 0 | |||
| 18 Mar | 1323.90 | 73.05 | 0 | 2.68 | 0 | 0 | 0 | |||
| 17 Mar | 1311.55 | 73.05 | 0 | 3.42 | 0 | 0 | 0 | |||
| 11 Mar | 1287.90 | 73.05 | 0 | 4.57 | 0 | 0 | 0 | |||
For Mahanagar Gas Ltd. - strike price 1380 expiring on 24APR2025
Delta for 1380 CE is 0.17
Historical price for 1380 CE is as follows
On 11 Apr MGL was trading at 1277.50. The strike last trading price was 8, which was -0.5 lower than the previous day. The implied volatity was 38.38, the open interest changed by -3 which decreased total open position to 123
On 9 Apr MGL was trading at 1244.70. The strike last trading price was 8.35, which was -14.65 lower than the previous day. The implied volatity was 44.92, the open interest changed by -24 which decreased total open position to 127
On 8 Apr MGL was trading at 1308.10. The strike last trading price was 22.8, which was -5 lower than the previous day. The implied volatity was 43.62, the open interest changed by -2 which decreased total open position to 154
On 7 Apr MGL was trading at 1305.25. The strike last trading price was 27.55, which was 1.9 higher than the previous day. The implied volatity was 44.73, the open interest changed by -22 which decreased total open position to 155
On 4 Apr MGL was trading at 1330.90. The strike last trading price was 28.6, which was -29.45 lower than the previous day. The implied volatity was 33.87, the open interest changed by 30 which increased total open position to 179
On 3 Apr MGL was trading at 1396.00. The strike last trading price was 59.55, which was 5 higher than the previous day. The implied volatity was 33.33, the open interest changed by -1 which decreased total open position to 148
On 2 Apr MGL was trading at 1387.90. The strike last trading price was 54.35, which was -2.2 lower than the previous day. The implied volatity was 33.64, the open interest changed by -4 which decreased total open position to 149
On 1 Apr MGL was trading at 1385.80. The strike last trading price was 56.5, which was -3.5 lower than the previous day. The implied volatity was 35.76, the open interest changed by 31 which increased total open position to 151
On 28 Mar MGL was trading at 1386.95. The strike last trading price was 60, which was 7.4 higher than the previous day. The implied volatity was 34.08, the open interest changed by 33 which increased total open position to 120
On 27 Mar MGL was trading at 1367.35. The strike last trading price was 51.85, which was 9.2 higher than the previous day. The implied volatity was 30.58, the open interest changed by 3 which increased total open position to 87
On 26 Mar MGL was trading at 1348.30. The strike last trading price was 41.75, which was -13.25 lower than the previous day. The implied volatity was 33.33, the open interest changed by 18 which increased total open position to 84
On 25 Mar MGL was trading at 1365.50. The strike last trading price was 55, which was -14.1 lower than the previous day. The implied volatity was 37.96, the open interest changed by 31 which increased total open position to 65
On 24 Mar MGL was trading at 1390.10. The strike last trading price was 69.35, which was 12.85 higher than the previous day. The implied volatity was 35.17, the open interest changed by 23 which increased total open position to 35
On 21 Mar MGL was trading at 1380.00. The strike last trading price was 56.5, which was -1.3 lower than the previous day. The implied volatity was 29.13, the open interest changed by 4 which increased total open position to 11
On 20 Mar MGL was trading at 1369.70. The strike last trading price was 58, which was -15.05 lower than the previous day. The implied volatity was 33.53, the open interest changed by 5 which increased total open position to 5
On 19 Mar MGL was trading at 1332.50. The strike last trading price was 73.05, which was 0 lower than the previous day. The implied volatity was 2.24, 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 73.05, which was 0 lower than the previous day. The implied volatity was 2.68, 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 73.05, which was 0 lower than the previous day. The implied volatity was 3.42, 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 73.05, which was 0 lower than the previous day. The implied volatity was 4.57, the open interest changed by 0 which decreased total open position to 0
| MGL 24APR2025 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0.77
Theta: -1.31
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1277.50 | 115 | -16.55 | 53.95 | 16 | -3 | 103 |
| 9 Apr | 1244.70 | 131.55 | 44.45 | 30.32 | 21 | 12 | 105 |
| 8 Apr | 1308.10 | 86.4 | -11.15 | 41.26 | 99 | 6 | 86 |
| 7 Apr | 1305.25 | 95.85 | 27.9 | 53.65 | 33 | 9 | 81 |
| 4 Apr | 1330.90 | 63.05 | 29.05 | 35.52 | 244 | -59 | 70 |
| 3 Apr | 1396.00 | 33.35 | -6.6 | 34.67 | 339 | 13 | 128 |
| 2 Apr | 1387.90 | 40.15 | -1.7 | 35.58 | 194 | 36 | 116 |
| 1 Apr | 1385.80 | 41 | -3.7 | 34.46 | 131 | 25 | 79 |
| 28 Mar | 1386.95 | 45 | -9.95 | 35.55 | 158 | 43 | 54 |
| 27 Mar | 1367.35 | 54.95 | -7.3 | 39.55 | 4 | 3 | 10 |
| 26 Mar | 1348.30 | 64 | 12.2 | 35.13 | 10 | 2 | 7 |
| 25 Mar | 1365.50 | 51.8 | 3.8 | 30.37 | 4 | 3 | 5 |
| 24 Mar | 1390.10 | 48 | -4 | 36.98 | 1 | 0 | 1 |
| 21 Mar | 1380.00 | 52 | 0 | 0.00 | 0 | 1 | 0 |
| 20 Mar | 1369.70 | 52 | -74.7 | 32.26 | 1 | 0 | 0 |
| 19 Mar | 1332.50 | 126.7 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1323.90 | 126.7 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1311.55 | 126.7 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1287.90 | 126.7 | 0 | - | 0 | 0 | 0 |
For Mahanagar Gas Ltd. - strike price 1380 expiring on 24APR2025
Delta for 1380 PE is -0.75
Historical price for 1380 PE is as follows
On 11 Apr MGL was trading at 1277.50. The strike last trading price was 115, which was -16.55 lower than the previous day. The implied volatity was 53.95, the open interest changed by -3 which decreased total open position to 103
On 9 Apr MGL was trading at 1244.70. The strike last trading price was 131.55, which was 44.45 higher than the previous day. The implied volatity was 30.32, the open interest changed by 12 which increased total open position to 105
On 8 Apr MGL was trading at 1308.10. The strike last trading price was 86.4, which was -11.15 lower than the previous day. The implied volatity was 41.26, the open interest changed by 6 which increased total open position to 86
On 7 Apr MGL was trading at 1305.25. The strike last trading price was 95.85, which was 27.9 higher than the previous day. The implied volatity was 53.65, the open interest changed by 9 which increased total open position to 81
On 4 Apr MGL was trading at 1330.90. The strike last trading price was 63.05, which was 29.05 higher than the previous day. The implied volatity was 35.52, the open interest changed by -59 which decreased total open position to 70
On 3 Apr MGL was trading at 1396.00. The strike last trading price was 33.35, which was -6.6 lower than the previous day. The implied volatity was 34.67, the open interest changed by 13 which increased total open position to 128
On 2 Apr MGL was trading at 1387.90. The strike last trading price was 40.15, which was -1.7 lower than the previous day. The implied volatity was 35.58, the open interest changed by 36 which increased total open position to 116
On 1 Apr MGL was trading at 1385.80. The strike last trading price was 41, which was -3.7 lower than the previous day. The implied volatity was 34.46, the open interest changed by 25 which increased total open position to 79
On 28 Mar MGL was trading at 1386.95. The strike last trading price was 45, which was -9.95 lower than the previous day. The implied volatity was 35.55, the open interest changed by 43 which increased total open position to 54
On 27 Mar MGL was trading at 1367.35. The strike last trading price was 54.95, which was -7.3 lower than the previous day. The implied volatity was 39.55, the open interest changed by 3 which increased total open position to 10
On 26 Mar MGL was trading at 1348.30. The strike last trading price was 64, which was 12.2 higher than the previous day. The implied volatity was 35.13, the open interest changed by 2 which increased total open position to 7
On 25 Mar MGL was trading at 1365.50. The strike last trading price was 51.8, which was 3.8 higher than the previous day. The implied volatity was 30.37, the open interest changed by 3 which increased total open position to 5
On 24 Mar MGL was trading at 1390.10. The strike last trading price was 48, which was -4 lower than the previous day. The implied volatity was 36.98, 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 52, which was 0 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 20 Mar MGL was trading at 1369.70. The strike last trading price was 52, which was -74.7 lower than the previous day. The implied volatity was 32.26, 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 126.7, 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 126.7, 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 126.7, 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 126.7, 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
