`
[--[65.84.65.76]--]
MGL
Mahanagar Gas Ltd.

1312.65 -17.00 (-1.28%)

Back to Option Chain


Historical option data for MGL

14 Nov 2024 04:12 PM IST
MGL 28NOV2024 1400 CE
Delta: 0.18
Vega: 0.68
Theta: -0.80
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1312.65 7.5 -4.20 30.19 631 54 362
13 Nov 1329.65 11.7 -12.25 30.84 665 30 306
12 Nov 1370.20 23.95 -18.55 30.73 550 79 275
11 Nov 1401.50 42.5 -13.50 31.89 210 7 196
8 Nov 1421.65 56 -12.65 32.44 193 -16 189
7 Nov 1437.65 68.65 3.15 32.91 494 -32 205
6 Nov 1434.70 65.5 24.05 28.50 2,396 -72 237
5 Nov 1379.55 41.45 -8.15 33.07 1,235 158 316
4 Nov 1387.80 49.6 -32.40 36.29 336 93 152
1 Nov 1446.05 82 0.00 30.28 3 0 60
31 Oct 1441.60 82 -5.30 - 42 -8 60
30 Oct 1441.90 87.3 9.30 - 285 26 68
29 Oct 1425.95 78 -2.00 - 79 33 42
28 Oct 1415.70 80 -343.95 - 10 8 8
25 Oct 1497.25 423.95 0.00 - 0 0 0
24 Oct 1542.95 423.95 0.00 - 0 0 0
23 Oct 1579.55 423.95 0.00 - 0 0 0
22 Oct 1531.85 423.95 0.00 - 0 0 0
21 Oct 1566.55 423.95 423.95 - 0 0 0
18 Oct 1582.25 0 - 0 0 0


For Mahanagar Gas Ltd. - strike price 1400 expiring on 28NOV2024

Delta for 1400 CE is 0.18

Historical price for 1400 CE is as follows

On 14 Nov MGL was trading at 1312.65. The strike last trading price was 7.5, which was -4.20 lower than the previous day. The implied volatity was 30.19, the open interest changed by 54 which increased total open position to 362


On 13 Nov MGL was trading at 1329.65. The strike last trading price was 11.7, which was -12.25 lower than the previous day. The implied volatity was 30.84, the open interest changed by 30 which increased total open position to 306


On 12 Nov MGL was trading at 1370.20. The strike last trading price was 23.95, which was -18.55 lower than the previous day. The implied volatity was 30.73, the open interest changed by 79 which increased total open position to 275


On 11 Nov MGL was trading at 1401.50. The strike last trading price was 42.5, which was -13.50 lower than the previous day. The implied volatity was 31.89, the open interest changed by 7 which increased total open position to 196


On 8 Nov MGL was trading at 1421.65. The strike last trading price was 56, which was -12.65 lower than the previous day. The implied volatity was 32.44, the open interest changed by -16 which decreased total open position to 189


On 7 Nov MGL was trading at 1437.65. The strike last trading price was 68.65, which was 3.15 higher than the previous day. The implied volatity was 32.91, the open interest changed by -32 which decreased total open position to 205


On 6 Nov MGL was trading at 1434.70. The strike last trading price was 65.5, which was 24.05 higher than the previous day. The implied volatity was 28.50, the open interest changed by -72 which decreased total open position to 237


On 5 Nov MGL was trading at 1379.55. The strike last trading price was 41.45, which was -8.15 lower than the previous day. The implied volatity was 33.07, the open interest changed by 158 which increased total open position to 316


On 4 Nov MGL was trading at 1387.80. The strike last trading price was 49.6, which was -32.40 lower than the previous day. The implied volatity was 36.29, the open interest changed by 93 which increased total open position to 152


On 1 Nov MGL was trading at 1446.05. The strike last trading price was 82, which was 0.00 lower than the previous day. The implied volatity was 30.28, the open interest changed by 0 which decreased total open position to 60


On 31 Oct MGL was trading at 1441.60. The strike last trading price was 82, which was -5.30 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 87.3, which was 9.30 higher 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 78, which was -2.00 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 80, which was -343.95 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 423.95, 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 423.95, 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 23 Oct MGL was trading at 1579.55. The strike last trading price was 423.95, 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 423.95, 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 21 Oct MGL was trading at 1566.55. The strike last trading price was 423.95, which was 423.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct MGL was trading at 1582.25. 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 28NOV2024 1400 PE
Delta: -0.77
Vega: 0.79
Theta: -0.74
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1312.65 87.85 15.85 37.03 211 -54 360
13 Nov 1329.65 72 20.05 29.22 319 -25 444
12 Nov 1370.20 51.95 17.90 32.55 386 -12 477
11 Nov 1401.50 34.05 0.90 31.52 332 13 490
8 Nov 1421.65 33.15 8.85 33.85 420 -47 475
7 Nov 1437.65 24.3 -1.10 31.10 388 -5 522
6 Nov 1434.70 25.4 -28.45 31.83 663 71 524
5 Nov 1379.55 53.85 -1.55 35.38 666 -105 454
4 Nov 1387.80 55.4 20.50 37.61 1,212 172 558
1 Nov 1446.05 34.9 3.90 39.04 31 18 385
31 Oct 1441.60 31 -3.80 - 282 58 369
30 Oct 1441.90 34.8 -8.95 - 778 86 312
29 Oct 1425.95 43.75 -9.10 - 250 52 225
28 Oct 1415.70 52.85 7.10 - 160 44 170
25 Oct 1497.25 45.75 23.15 - 105 22 126
24 Oct 1542.95 22.6 6.25 - 48 1 103
23 Oct 1579.55 16.35 -8.35 - 20 1 101
22 Oct 1531.85 24.7 8.95 - 19 6 99
21 Oct 1566.55 15.75 2.70 - 36 13 81
18 Oct 1582.25 13.05 - 109 64 64


For Mahanagar Gas Ltd. - strike price 1400 expiring on 28NOV2024

Delta for 1400 PE is -0.77

Historical price for 1400 PE is as follows

On 14 Nov MGL was trading at 1312.65. The strike last trading price was 87.85, which was 15.85 higher than the previous day. The implied volatity was 37.03, the open interest changed by -54 which decreased total open position to 360


On 13 Nov MGL was trading at 1329.65. The strike last trading price was 72, which was 20.05 higher than the previous day. The implied volatity was 29.22, the open interest changed by -25 which decreased total open position to 444


On 12 Nov MGL was trading at 1370.20. The strike last trading price was 51.95, which was 17.90 higher than the previous day. The implied volatity was 32.55, the open interest changed by -12 which decreased total open position to 477


On 11 Nov MGL was trading at 1401.50. The strike last trading price was 34.05, which was 0.90 higher than the previous day. The implied volatity was 31.52, the open interest changed by 13 which increased total open position to 490


On 8 Nov MGL was trading at 1421.65. The strike last trading price was 33.15, which was 8.85 higher than the previous day. The implied volatity was 33.85, the open interest changed by -47 which decreased total open position to 475


On 7 Nov MGL was trading at 1437.65. The strike last trading price was 24.3, which was -1.10 lower than the previous day. The implied volatity was 31.10, the open interest changed by -5 which decreased total open position to 522


On 6 Nov MGL was trading at 1434.70. The strike last trading price was 25.4, which was -28.45 lower than the previous day. The implied volatity was 31.83, the open interest changed by 71 which increased total open position to 524


On 5 Nov MGL was trading at 1379.55. The strike last trading price was 53.85, which was -1.55 lower than the previous day. The implied volatity was 35.38, the open interest changed by -105 which decreased total open position to 454


On 4 Nov MGL was trading at 1387.80. The strike last trading price was 55.4, which was 20.50 higher than the previous day. The implied volatity was 37.61, the open interest changed by 172 which increased total open position to 558


On 1 Nov MGL was trading at 1446.05. The strike last trading price was 34.9, which was 3.90 higher than the previous day. The implied volatity was 39.04, the open interest changed by 18 which increased total open position to 385


On 31 Oct MGL was trading at 1441.60. The strike last trading price was 31, which was -3.80 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 34.8, which was -8.95 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 43.75, which was -9.10 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 52.85, which was 7.10 higher 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 45.75, which was 23.15 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 22.6, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct MGL was trading at 1579.55. The strike last trading price was 16.35, which was -8.35 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 24.7, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct MGL was trading at 1566.55. The strike last trading price was 15.75, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct MGL was trading at 1582.25. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to