MGL
Mahanagar Gas Ltd.
Historical option data for MGL
20 Dec 2024 04:12 PM IST
| MGL 26DEC2024 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1215.30 | 0.95 | -0.90 | - | 31 | -7 | 62 | |||
| 19 Dec | 1259.65 | 1.85 | 0.35 | 52.35 | 106 | 1 | 70 | |||
| 18 Dec | 1239.55 | 1.5 | -0.20 | 51.43 | 78 | -9 | 69 | |||
| 17 Dec | 1239.70 | 1.7 | -1.15 | 49.11 | 179 | -29 | 80 | |||
| 16 Dec | 1286.95 | 2.85 | -2.20 | 39.71 | 145 | 14 | 115 | |||
| 13 Dec | 1297.40 | 5.05 | 1.75 | 37.96 | 417 | 37 | 100 | |||
| 12 Dec | 1278.85 | 3.3 | -2.70 | 36.03 | 72 | 9 | 62 | |||
| 11 Dec | 1300.20 | 6 | 0.35 | 35.34 | 138 | -14 | 56 | |||
| 10 Dec | 1287.80 | 5.65 | -0.65 | 36.26 | 59 | 3 | 70 | |||
| 9 Dec | 1279.35 | 6.3 | -1.25 | 37.76 | 82 | 21 | 73 | |||
| 6 Dec | 1284.45 | 7.55 | -2.10 | 35.44 | 98 | 28 | 42 | |||
| 5 Dec | 1292.90 | 9.65 | -111.00 | 36.89 | 48 | 15 | 15 | |||
| 4 Dec | 1260.80 | 120.65 | 0.00 | 12.20 | 0 | 0 | 0 | |||
| 3 Dec | 1278.25 | 120.65 | 0.00 | 10.13 | 0 | 0 | 0 | |||
| 2 Dec | 1236.50 | 120.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 1191.75 | 120.65 | 0.00 | 15.67 | 0 | 0 | 0 | |||
| 28 Nov | 1179.95 | 120.65 | 0.00 | 16.22 | 0 | 0 | 0 | |||
| 27 Nov | 1178.70 | 120.65 | 0.00 | 16.31 | 0 | 0 | 0 | |||
| 26 Nov | 1176.45 | 120.65 | 0.00 | 16.21 | 0 | 0 | 0 | |||
| 25 Nov | 1187.50 | 120.65 | 0.00 | 15.77 | 0 | 0 | 0 | |||
| 22 Nov | 1157.50 | 120.65 | 0.00 | 16.49 | 0 | 0 | 0 | |||
| 21 Nov | 1125.35 | 120.65 | 0.00 | 17.86 | 0 | 0 | 0 | |||
| 20 Nov | 1126.05 | 120.65 | 0.00 | 17.63 | 0 | 0 | 0 | |||
| 19 Nov | 1126.05 | 120.65 | 0.00 | 17.63 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Nov | 1130.00 | 120.65 | 0.00 | 17.25 | 0 | 0 | 0 | |||
| 14 Nov | 1312.65 | 120.65 | 0.00 | 5.28 | 0 | 0 | 0 | |||
| 13 Nov | 1329.65 | 120.65 | 0.00 | 4.19 | 0 | 0 | 0 | |||
| 12 Nov | 1370.20 | 120.65 | 0.00 | 2.07 | 0 | 0 | 0 | |||
| 11 Nov | 1401.50 | 120.65 | 0.00 | 0.04 | 0 | 0 | 0 | |||
| 8 Nov | 1421.65 | 120.65 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1434.70 | 120.65 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1379.55 | 120.65 | 1.03 | 0 | 0 | 0 | ||||
For Mahanagar Gas Ltd. - strike price 1420 expiring on 26DEC2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 0.95, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 62
On 19 Dec MGL was trading at 1259.65. The strike last trading price was 1.85, which was 0.35 higher than the previous day. The implied volatity was 52.35, the open interest changed by 1 which increased total open position to 70
On 18 Dec MGL was trading at 1239.55. The strike last trading price was 1.5, which was -0.20 lower than the previous day. The implied volatity was 51.43, the open interest changed by -9 which decreased total open position to 69
On 17 Dec MGL was trading at 1239.70. The strike last trading price was 1.7, which was -1.15 lower than the previous day. The implied volatity was 49.11, the open interest changed by -29 which decreased total open position to 80
On 16 Dec MGL was trading at 1286.95. The strike last trading price was 2.85, which was -2.20 lower than the previous day. The implied volatity was 39.71, the open interest changed by 14 which increased total open position to 115
On 13 Dec MGL was trading at 1297.40. The strike last trading price was 5.05, which was 1.75 higher than the previous day. The implied volatity was 37.96, the open interest changed by 37 which increased total open position to 100
On 12 Dec MGL was trading at 1278.85. The strike last trading price was 3.3, which was -2.70 lower than the previous day. The implied volatity was 36.03, the open interest changed by 9 which increased total open position to 62
On 11 Dec MGL was trading at 1300.20. The strike last trading price was 6, which was 0.35 higher than the previous day. The implied volatity was 35.34, the open interest changed by -14 which decreased total open position to 56
On 10 Dec MGL was trading at 1287.80. The strike last trading price was 5.65, which was -0.65 lower than the previous day. The implied volatity was 36.26, the open interest changed by 3 which increased total open position to 70
On 9 Dec MGL was trading at 1279.35. The strike last trading price was 6.3, which was -1.25 lower than the previous day. The implied volatity was 37.76, the open interest changed by 21 which increased total open position to 73
On 6 Dec MGL was trading at 1284.45. The strike last trading price was 7.55, which was -2.10 lower than the previous day. The implied volatity was 35.44, the open interest changed by 28 which increased total open position to 42
On 5 Dec MGL was trading at 1292.90. The strike last trading price was 9.65, which was -111.00 lower than the previous day. The implied volatity was 36.89, the open interest changed by 15 which increased total open position to 15
On 4 Dec MGL was trading at 1260.80. The strike last trading price was 120.65, which was 0.00 lower than the previous day. The implied volatity was 12.20, 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 120.65, which was 0.00 lower than the previous day. The implied volatity was 10.13, 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 120.65, 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 29 Nov MGL was trading at 1191.75. The strike last trading price was 120.65, which was 0.00 lower than the previous day. The implied volatity was 15.67, 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 120.65, which was 0.00 lower than the previous day. The implied volatity was 16.22, 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 120.65, which was 0.00 lower than the previous day. The implied volatity was 16.31, 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 120.65, which was 0.00 lower than the previous day. The implied volatity was 16.21, 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 120.65, which was 0.00 lower than the previous day. The implied volatity was 15.77, 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 120.65, which was 0.00 lower than the previous day. The implied volatity was 16.49, 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 120.65, which was 0.00 lower than the previous day. The implied volatity was 17.86, 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 120.65, which was 0.00 lower than the previous day. The implied volatity was 17.63, 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 120.65, which was 0.00 lower than the previous day. The implied volatity was 17.63, 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 120.65, which was 0.00 lower than the previous day. The implied volatity was 17.25, 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 120.65, which was 0.00 lower than the previous day. The implied volatity was 5.28, 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 120.65, which was 0.00 lower than the previous day. The implied volatity was 4.19, 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 120.65, which was 0.00 lower than the previous day. The implied volatity was 2.07, 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 120.65, which was 0.00 lower than the previous day. The implied volatity was 0.04, 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 120.65, 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 6 Nov MGL was trading at 1434.70. The strike last trading price was 120.65, 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 5 Nov MGL was trading at 1379.55. The strike last trading price was 120.65, which was lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
| MGL 26DEC2024 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1215.30 | 148.4 | 0.00 | 0.00 | 0 | 1 | 0 |
| 19 Dec | 1259.65 | 148.4 | 26.45 | - | 2 | 0 | 17 |
| 18 Dec | 1239.55 | 121.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1239.70 | 121.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1286.95 | 121.95 | 0.00 | 0.00 | 0 | 16 | 0 |
| 13 Dec | 1297.40 | 121.95 | -17.05 | 30.36 | 48 | 16 | 17 |
| 12 Dec | 1278.85 | 139 | 55.75 | 37.26 | 1 | 0 | 0 |
| 11 Dec | 1300.20 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 1287.80 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 1279.35 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 1284.45 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1292.90 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 1260.80 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1278.25 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1236.50 | 83.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1191.75 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1179.95 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1178.70 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1176.45 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1187.50 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1157.50 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1125.35 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1126.05 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1126.05 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1130.00 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1312.65 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1329.65 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1370.20 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1401.50 | 83.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1421.65 | 83.25 | 0.00 | 0.95 | 0 | 0 | 0 |
| 6 Nov | 1434.70 | 83.25 | 0.00 | 1.81 | 0 | 0 | 0 |
| 5 Nov | 1379.55 | 83.25 | - | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 1420 expiring on 26DEC2024
Delta for 1420 PE is 0.00
Historical price for 1420 PE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 148.4, 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 19 Dec MGL was trading at 1259.65. The strike last trading price was 148.4, which was 26.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 18 Dec MGL was trading at 1239.55. The strike last trading price was 121.95, 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 17 Dec MGL was trading at 1239.70. The strike last trading price was 121.95, 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 121.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 13 Dec MGL was trading at 1297.40. The strike last trading price was 121.95, which was -17.05 lower than the previous day. The implied volatity was 30.36, the open interest changed by 16 which increased total open position to 17
On 12 Dec MGL was trading at 1278.85. The strike last trading price was 139, which was 55.75 higher than the previous day. The implied volatity was 37.26, 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 83.25, 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 10 Dec MGL was trading at 1287.80. The strike last trading price was 83.25, 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 9 Dec MGL was trading at 1279.35. The strike last trading price was 83.25, 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 Dec MGL was trading at 1284.45. The strike last trading price was 83.25, 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 Dec MGL was trading at 1292.90. The strike last trading price was 83.25, 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 4 Dec MGL was trading at 1260.80. The strike last trading price was 83.25, 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 83.25, 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 83.25, 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 29 Nov MGL was trading at 1191.75. The strike last trading price was 83.25, 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 83.25, 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 83.25, 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 83.25, 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 83.25, 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 83.25, 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 83.25, 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 83.25, 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 83.25, 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 83.25, 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 83.25, 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 83.25, 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 83.25, 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 83.25, 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 83.25, which was 0.00 lower than the previous day. The implied volatity was 0.95, 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 83.25, which was 0.00 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 5 Nov MGL was trading at 1379.55. The strike last trading price was 83.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
