MGL
Mahanagar Gas Ltd.
Historical option data for MGL
20 Dec 2024 04:12 PM IST
| MGL 26DEC2024 1380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.15
Theta: -0.71
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1215.30 | 1.6 | -1.00 | 55.47 | 291 | -3 | 363 | |||
| 19 Dec | 1259.65 | 2.6 | 0.20 | 45.77 | 394 | -58 | 366 | |||
| 18 Dec | 1239.55 | 2.4 | -0.20 | 46.90 | 436 | 58 | 434 | |||
|
|
||||||||||
| 17 Dec | 1239.70 | 2.6 | -2.95 | 44.44 | 1,018 | 127 | 379 | |||
| 16 Dec | 1286.95 | 5.55 | -3.70 | 36.91 | 493 | 3 | 253 | |||
| 13 Dec | 1297.40 | 9.25 | 2.85 | 35.79 | 946 | 132 | 254 | |||
| 12 Dec | 1278.85 | 6.4 | -5.80 | 34.17 | 286 | -31 | 122 | |||
| 11 Dec | 1300.20 | 12.2 | 1.25 | 35.00 | 225 | 21 | 155 | |||
| 10 Dec | 1287.80 | 10.95 | 0.00 | 35.59 | 197 | -12 | 136 | |||
| 9 Dec | 1279.35 | 10.95 | -2.05 | 36.24 | 92 | -18 | 149 | |||
| 6 Dec | 1284.45 | 13 | -3.35 | 34.22 | 270 | -1 | 168 | |||
| 5 Dec | 1292.90 | 16.35 | 6.90 | 36.22 | 551 | 35 | 170 | |||
| 4 Dec | 1260.80 | 9.45 | -3.80 | 34.79 | 398 | 57 | 133 | |||
| 3 Dec | 1278.25 | 13.25 | 5.50 | 34.52 | 403 | 22 | 76 | |||
| 2 Dec | 1236.50 | 7.75 | 3.55 | 35.51 | 121 | 30 | 53 | |||
| 29 Nov | 1191.75 | 4.2 | -1.30 | 34.05 | 12 | 2 | 15 | |||
| 28 Nov | 1179.95 | 5.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 1178.70 | 5.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 1176.45 | 5.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 1187.50 | 5.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 1157.50 | 5.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 1125.35 | 5.5 | 0.90 | 42.25 | 2 | 0 | 13 | |||
| 20 Nov | 1126.05 | 4.6 | 0.00 | 40.61 | 13 | 13 | 12 | |||
| 19 Nov | 1126.05 | 4.6 | -138.00 | 40.61 | 13 | 12 | 12 | |||
| 18 Nov | 1130.00 | 142.6 | 0.00 | 14.70 | 0 | 0 | 0 | |||
| 14 Nov | 1312.65 | 142.6 | 0.00 | 2.88 | 0 | 0 | 0 | |||
| 13 Nov | 1329.65 | 142.6 | 0.00 | 1.92 | 0 | 0 | 0 | |||
| 12 Nov | 1370.20 | 142.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1401.50 | 142.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1421.65 | 142.6 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1434.70 | 142.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1379.55 | 142.6 | - | 0 | 0 | 0 | ||||
For Mahanagar Gas Ltd. - strike price 1380 expiring on 26DEC2024
Delta for 1380 CE is 0.05
Historical price for 1380 CE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 1.6, which was -1.00 lower than the previous day. The implied volatity was 55.47, the open interest changed by -3 which decreased total open position to 363
On 19 Dec MGL was trading at 1259.65. The strike last trading price was 2.6, which was 0.20 higher than the previous day. The implied volatity was 45.77, the open interest changed by -58 which decreased total open position to 366
On 18 Dec MGL was trading at 1239.55. The strike last trading price was 2.4, which was -0.20 lower than the previous day. The implied volatity was 46.90, the open interest changed by 58 which increased total open position to 434
On 17 Dec MGL was trading at 1239.70. The strike last trading price was 2.6, which was -2.95 lower than the previous day. The implied volatity was 44.44, the open interest changed by 127 which increased total open position to 379
On 16 Dec MGL was trading at 1286.95. The strike last trading price was 5.55, which was -3.70 lower than the previous day. The implied volatity was 36.91, the open interest changed by 3 which increased total open position to 253
On 13 Dec MGL was trading at 1297.40. The strike last trading price was 9.25, which was 2.85 higher than the previous day. The implied volatity was 35.79, the open interest changed by 132 which increased total open position to 254
On 12 Dec MGL was trading at 1278.85. The strike last trading price was 6.4, which was -5.80 lower than the previous day. The implied volatity was 34.17, the open interest changed by -31 which decreased total open position to 122
On 11 Dec MGL was trading at 1300.20. The strike last trading price was 12.2, which was 1.25 higher than the previous day. The implied volatity was 35.00, the open interest changed by 21 which increased total open position to 155
On 10 Dec MGL was trading at 1287.80. The strike last trading price was 10.95, which was 0.00 lower than the previous day. The implied volatity was 35.59, the open interest changed by -12 which decreased total open position to 136
On 9 Dec MGL was trading at 1279.35. The strike last trading price was 10.95, which was -2.05 lower than the previous day. The implied volatity was 36.24, the open interest changed by -18 which decreased total open position to 149
On 6 Dec MGL was trading at 1284.45. The strike last trading price was 13, which was -3.35 lower than the previous day. The implied volatity was 34.22, the open interest changed by -1 which decreased total open position to 168
On 5 Dec MGL was trading at 1292.90. The strike last trading price was 16.35, which was 6.90 higher than the previous day. The implied volatity was 36.22, the open interest changed by 35 which increased total open position to 170
On 4 Dec MGL was trading at 1260.80. The strike last trading price was 9.45, which was -3.80 lower than the previous day. The implied volatity was 34.79, the open interest changed by 57 which increased total open position to 133
On 3 Dec MGL was trading at 1278.25. The strike last trading price was 13.25, which was 5.50 higher than the previous day. The implied volatity was 34.52, the open interest changed by 22 which increased total open position to 76
On 2 Dec MGL was trading at 1236.50. The strike last trading price was 7.75, which was 3.55 higher than the previous day. The implied volatity was 35.51, the open interest changed by 30 which increased total open position to 53
On 29 Nov MGL was trading at 1191.75. The strike last trading price was 4.2, which was -1.30 lower than the previous day. The implied volatity was 34.05, the open interest changed by 2 which increased total open position to 15
On 28 Nov MGL was trading at 1179.95. The strike last trading price was 5.5, 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 5.5, 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 5.5, 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 5.5, 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 5.5, 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 5.5, which was 0.90 higher than the previous day. The implied volatity was 42.25, the open interest changed by 0 which decreased total open position to 13
On 20 Nov MGL was trading at 1126.05. The strike last trading price was 4.6, which was 0.00 lower than the previous day. The implied volatity was 40.61, the open interest changed by 13 which increased total open position to 12
On 19 Nov MGL was trading at 1126.05. The strike last trading price was 4.6, which was -138.00 lower than the previous day. The implied volatity was 40.61, the open interest changed by 12 which increased total open position to 12
On 18 Nov MGL was trading at 1130.00. The strike last trading price was 142.6, which was 0.00 lower than the previous day. The implied volatity was 14.70, 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 142.6, which was 0.00 lower than the previous day. The implied volatity was 2.88, 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 142.6, which was 0.00 lower than the previous day. The implied volatity was 1.92, 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 142.6, 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 142.6, 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 142.6, 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 142.6, 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 142.6, 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 1380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1215.30 | 139.55 | 29.70 | - | 1 | 0 | 17 |
| 19 Dec | 1259.65 | 109.85 | -28.80 | 0.63 | 3 | -2 | 16 |
| 18 Dec | 1239.55 | 138.65 | 39.70 | - | 2 | 0 | 19 |
| 17 Dec | 1239.70 | 98.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1286.95 | 98.95 | 12.00 | 44.05 | 2 | -1 | 18 |
| 13 Dec | 1297.40 | 86.95 | -1.10 | 32.17 | 77 | 19 | 21 |
| 12 Dec | 1278.85 | 88.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1300.20 | 88.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1287.80 | 88.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1279.35 | 88.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1284.45 | 88.05 | -9.90 | 22.31 | 1 | 0 | 2 |
| 5 Dec | 1292.90 | 97.95 | 32.30 | 36.23 | 2 | 1 | 1 |
| 4 Dec | 1260.80 | 65.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1278.25 | 65.65 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1236.50 | 65.65 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1191.75 | 65.65 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1179.95 | 65.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1178.70 | 65.65 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1176.45 | 65.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1187.50 | 65.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1157.50 | 65.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1125.35 | 65.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1126.05 | 65.65 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1126.05 | 65.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1130.00 | 65.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1312.65 | 65.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1329.65 | 65.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1370.20 | 65.65 | 0.00 | 0.33 | 0 | 0 | 0 |
| 11 Nov | 1401.50 | 65.65 | 0.00 | 2.28 | 0 | 0 | 0 |
| 8 Nov | 1421.65 | 65.65 | 0.00 | 3.07 | 0 | 0 | 0 |
| 6 Nov | 1434.70 | 65.65 | 0.00 | 4.02 | 0 | 0 | 0 |
| 5 Nov | 1379.55 | 65.65 | 1.18 | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 1380 expiring on 26DEC2024
Delta for 1380 PE is -
Historical price for 1380 PE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 139.55, which was 29.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 19 Dec MGL was trading at 1259.65. The strike last trading price was 109.85, which was -28.80 lower than the previous day. The implied volatity was 0.63, the open interest changed by -2 which decreased total open position to 16
On 18 Dec MGL was trading at 1239.55. The strike last trading price was 138.65, which was 39.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 17 Dec MGL was trading at 1239.70. The strike last trading price was 98.95, 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 16 Dec MGL was trading at 1286.95. The strike last trading price was 98.95, which was 12.00 higher than the previous day. The implied volatity was 44.05, the open interest changed by -1 which decreased total open position to 18
On 13 Dec MGL was trading at 1297.40. The strike last trading price was 86.95, which was -1.10 lower than the previous day. The implied volatity was 32.17, the open interest changed by 19 which increased total open position to 21
On 12 Dec MGL was trading at 1278.85. The strike last trading price was 88.05, 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 11 Dec MGL was trading at 1300.20. The strike last trading price was 88.05, 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 10 Dec MGL was trading at 1287.80. The strike last trading price was 88.05, 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 9 Dec MGL was trading at 1279.35. The strike last trading price was 88.05, 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 88.05, which was -9.90 lower than the previous day. The implied volatity was 22.31, the open interest changed by 0 which decreased total open position to 2
On 5 Dec MGL was trading at 1292.90. The strike last trading price was 97.95, which was 32.30 higher than the previous day. The implied volatity was 36.23, the open interest changed by 1 which increased total open position to 1
On 4 Dec MGL was trading at 1260.80. The strike last trading price was 65.65, 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 3 Dec MGL was trading at 1278.25. The strike last trading price was 65.65, 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 2 Dec MGL was trading at 1236.50. The strike last trading price was 65.65, 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 29 Nov MGL was trading at 1191.75. The strike last trading price was 65.65, 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 28 Nov MGL was trading at 1179.95. The strike last trading price was 65.65, 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 27 Nov MGL was trading at 1178.70. The strike last trading price was 65.65, 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 26 Nov MGL was trading at 1176.45. The strike last trading price was 65.65, 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 25 Nov MGL was trading at 1187.50. The strike last trading price was 65.65, 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 65.65, 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 65.65, 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 65.65, 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 65.65, 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 65.65, 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 65.65, 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 13 Nov MGL was trading at 1329.65. The strike last trading price was 65.65, 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 65.65, which was 0.00 lower than the previous day. The implied volatity was 0.33, 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 65.65, 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 8 Nov MGL was trading at 1421.65. The strike last trading price was 65.65, which was 0.00 lower than the previous day. The implied volatity was 3.07, 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 65.65, which was 0.00 lower than the previous day. The implied volatity was 4.02, 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 65.65, which was lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0
