MGL
Mahanagar Gas Ltd.
Historical option data for MGL
11 Apr 2025 04:12 PM IST
| MGL 24APR2025 1440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.34
Theta: -0.56
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1277.50 | 3.2 | -0.25 | 41.10 | 217 | 12 | 170 | |||
| 9 Apr | 1244.70 | 3.4 | -7.4 | 45.74 | 149 | 44 | 158 | |||
| 8 Apr | 1308.10 | 10.7 | -3.1 | 44.15 | 213 | -11 | 114 | |||
| 7 Apr | 1305.25 | 13.3 | 1.8 | 45.67 | 241 | 6 | 125 | |||
| 4 Apr | 1330.90 | 11.75 | -17.4 | 33.24 | 405 | -29 | 122 | |||
| 3 Apr | 1396.00 | 30.8 | 2.65 | 33.15 | 207 | 10 | 152 | |||
| 2 Apr | 1387.90 | 28.15 | -1.95 | 33.66 | 97 | 9 | 142 | |||
| 1 Apr | 1385.80 | 30.3 | -2.8 | 35.43 | 218 | 14 | 135 | |||
| 28 Mar | 1386.95 | 33.85 | 5.4 | 34.27 | 265 | 89 | 121 | |||
| 27 Mar | 1367.35 | 26.05 | 3.05 | 30.00 | 27 | 12 | 34 | |||
| 26 Mar | 1348.30 | 23 | -7.3 | 34.27 | 8 | 2 | 21 | |||
| 25 Mar | 1365.50 | 30.45 | -9.75 | 36.58 | 31 | 11 | 21 | |||
| 24 Mar | 1390.10 | 42.25 | 17.65 | 34.61 | 13 | 6 | 10 | |||
| 21 Mar | 1380.00 | 24.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 1369.70 | 24.6 | 0 | 0.00 | 0 | 4 | 0 | |||
| 19 Mar | 1332.50 | 24.6 | -49.2 | 34.87 | 15 | 4 | 4 | |||
| 18 Mar | 1323.90 | 73.8 | 0 | 6.29 | 0 | 0 | 0 | |||
| 11 Mar | 1287.90 | 73.8 | 0 | 7.64 | 0 | 0 | 0 | |||
| 27 Feb | 1311.30 | 73.8 | 0 | 5.61 | 0 | 0 | 0 | |||
| 19 Feb | 1293.65 | 0 | 0 | 5.81 | 0 | 0 | 0 | |||
| 18 Feb | 1301.40 | 0 | 0 | 5.34 | 0 | 0 | 0 | |||
| 17 Feb | 1277.40 | 0 | 0 | 6.50 | 0 | 0 | 0 | |||
| 13 Feb | 1298.05 | 0 | 0 | 4.98 | 0 | 0 | 0 | |||
| 12 Feb | 1301.85 | 0 | 0 | 4.75 | 0 | 0 | 0 | |||
| 11 Feb | 1297.50 | 0 | 0 | 4.83 | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Feb | 1331.15 | 0 | 0 | 3.72 | 0 | 0 | 0 | |||
| 7 Feb | 1359.50 | 0 | 0 | 2.36 | 0 | 0 | 0 | |||
| 6 Feb | 1342.05 | 0 | 0 | 3.07 | 0 | 0 | 0 | |||
| 5 Feb | 1348.55 | 0 | 0 | 2.73 | 0 | 0 | 0 | |||
| 4 Feb | 1337.55 | 0 | 0 | 3.12 | 0 | 0 | 0 | |||
| 3 Feb | 1318.80 | 0 | 0 | 3.72 | 0 | 0 | 0 | |||
| 1 Feb | 1373.50 | 0 | 0 | 1.16 | 0 | 0 | 0 | |||
For Mahanagar Gas Ltd. - strike price 1440 expiring on 24APR2025
Delta for 1440 CE is 0.07
Historical price for 1440 CE is as follows
On 11 Apr MGL was trading at 1277.50. The strike last trading price was 3.2, which was -0.25 lower than the previous day. The implied volatity was 41.10, the open interest changed by 12 which increased total open position to 170
On 9 Apr MGL was trading at 1244.70. The strike last trading price was 3.4, which was -7.4 lower than the previous day. The implied volatity was 45.74, the open interest changed by 44 which increased total open position to 158
On 8 Apr MGL was trading at 1308.10. The strike last trading price was 10.7, which was -3.1 lower than the previous day. The implied volatity was 44.15, the open interest changed by -11 which decreased total open position to 114
On 7 Apr MGL was trading at 1305.25. The strike last trading price was 13.3, which was 1.8 higher than the previous day. The implied volatity was 45.67, the open interest changed by 6 which increased total open position to 125
On 4 Apr MGL was trading at 1330.90. The strike last trading price was 11.75, which was -17.4 lower than the previous day. The implied volatity was 33.24, the open interest changed by -29 which decreased total open position to 122
On 3 Apr MGL was trading at 1396.00. The strike last trading price was 30.8, which was 2.65 higher than the previous day. The implied volatity was 33.15, the open interest changed by 10 which increased total open position to 152
On 2 Apr MGL was trading at 1387.90. The strike last trading price was 28.15, which was -1.95 lower than the previous day. The implied volatity was 33.66, the open interest changed by 9 which increased total open position to 142
On 1 Apr MGL was trading at 1385.80. The strike last trading price was 30.3, which was -2.8 lower than the previous day. The implied volatity was 35.43, the open interest changed by 14 which increased total open position to 135
On 28 Mar MGL was trading at 1386.95. The strike last trading price was 33.85, which was 5.4 higher than the previous day. The implied volatity was 34.27, the open interest changed by 89 which increased total open position to 121
On 27 Mar MGL was trading at 1367.35. The strike last trading price was 26.05, which was 3.05 higher than the previous day. The implied volatity was 30.00, the open interest changed by 12 which increased total open position to 34
On 26 Mar MGL was trading at 1348.30. The strike last trading price was 23, which was -7.3 lower than the previous day. The implied volatity was 34.27, the open interest changed by 2 which increased total open position to 21
On 25 Mar MGL was trading at 1365.50. The strike last trading price was 30.45, which was -9.75 lower than the previous day. The implied volatity was 36.58, the open interest changed by 11 which increased total open position to 21
On 24 Mar MGL was trading at 1390.10. The strike last trading price was 42.25, which was 17.65 higher than the previous day. The implied volatity was 34.61, the open interest changed by 6 which increased total open position to 10
On 21 Mar MGL was trading at 1380.00. The strike last trading price was 24.6, which was 0 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 20 Mar MGL was trading at 1369.70. The strike last trading price was 24.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 19 Mar MGL was trading at 1332.50. The strike last trading price was 24.6, which was -49.2 lower than the previous day. The implied volatity was 34.87, the open interest changed by 4 which increased total open position to 4
On 18 Mar MGL was trading at 1323.90. The strike last trading price was 73.8, which was 0 lower than the previous day. The implied volatity was 6.29, 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 73.8, which was 0 lower than the previous day. The implied volatity was 7.64, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MGL was trading at 1311.30. The strike last trading price was 73.8, which was 0 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0
On 19 Feb MGL was trading at 1293.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.81, the open interest changed by 0 which decreased total open position to 0
On 18 Feb MGL was trading at 1301.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.34, the open interest changed by 0 which decreased total open position to 0
On 17 Feb MGL was trading at 1277.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.50, the open interest changed by 0 which decreased total open position to 0
On 13 Feb MGL was trading at 1298.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.98, the open interest changed by 0 which decreased total open position to 0
On 12 Feb MGL was trading at 1301.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0
On 11 Feb MGL was trading at 1297.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.83, the open interest changed by 0 which decreased total open position to 0
On 10 Feb MGL was trading at 1331.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0
On 7 Feb MGL was trading at 1359.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0
On 6 Feb MGL was trading at 1342.05. The strike last trading price was 0, which was 0 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 5 Feb MGL was trading at 1348.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0
On 4 Feb MGL was trading at 1337.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0
On 3 Feb MGL was trading at 1318.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0
On 1 Feb MGL was trading at 1373.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0
| MGL 24APR2025 1440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0.78
Theta: -2.23
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1277.50 | 185.4 | -9.85 | 84.24 | 5 | -1 | 48 |
| 9 Apr | 1244.70 | 195.25 | 60.3 | 51.84 | 3 | -2 | 49 |
| 8 Apr | 1308.10 | 133.85 | -18.7 | 40.48 | 8 | 0 | 48 |
| 7 Apr | 1305.25 | 152.55 | 52.55 | 64.16 | 26 | 13 | 47 |
| 4 Apr | 1330.90 | 100 | 34.55 | 28.66 | 6 | 3 | 35 |
| 3 Apr | 1396.00 | 65.45 | -6.35 | 35.38 | 18 | -2 | 32 |
| 2 Apr | 1387.90 | 71.8 | -1.95 | 34.28 | 16 | 1 | 34 |
| 1 Apr | 1385.80 | 72.95 | -2.7 | 32.94 | 50 | 24 | 31 |
| 28 Mar | 1386.95 | 75.65 | -110.7 | 33.86 | 13 | 7 | 7 |
| 27 Mar | 1367.35 | 186.35 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1348.30 | 186.35 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1365.50 | 186.35 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1390.10 | 186.35 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1380.00 | 186.35 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1369.70 | 186.35 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1332.50 | 186.35 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1323.90 | 186.35 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1287.90 | 186.35 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1311.30 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1293.65 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1301.40 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1277.40 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1298.05 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1301.85 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1297.50 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1331.15 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 1359.50 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1342.05 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1348.55 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1337.55 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1318.80 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1373.50 | 0 | 0 | - | 0 | 0 | 0 |
For Mahanagar Gas Ltd. - strike price 1440 expiring on 24APR2025
Delta for 1440 PE is -0.74
Historical price for 1440 PE is as follows
On 11 Apr MGL was trading at 1277.50. The strike last trading price was 185.4, which was -9.85 lower than the previous day. The implied volatity was 84.24, the open interest changed by -1 which decreased total open position to 48
On 9 Apr MGL was trading at 1244.70. The strike last trading price was 195.25, which was 60.3 higher than the previous day. The implied volatity was 51.84, the open interest changed by -2 which decreased total open position to 49
On 8 Apr MGL was trading at 1308.10. The strike last trading price was 133.85, which was -18.7 lower than the previous day. The implied volatity was 40.48, the open interest changed by 0 which decreased total open position to 48
On 7 Apr MGL was trading at 1305.25. The strike last trading price was 152.55, which was 52.55 higher than the previous day. The implied volatity was 64.16, the open interest changed by 13 which increased total open position to 47
On 4 Apr MGL was trading at 1330.90. The strike last trading price was 100, which was 34.55 higher than the previous day. The implied volatity was 28.66, the open interest changed by 3 which increased total open position to 35
On 3 Apr MGL was trading at 1396.00. The strike last trading price was 65.45, which was -6.35 lower than the previous day. The implied volatity was 35.38, the open interest changed by -2 which decreased total open position to 32
On 2 Apr MGL was trading at 1387.90. The strike last trading price was 71.8, which was -1.95 lower than the previous day. The implied volatity was 34.28, the open interest changed by 1 which increased total open position to 34
On 1 Apr MGL was trading at 1385.80. The strike last trading price was 72.95, which was -2.7 lower than the previous day. The implied volatity was 32.94, the open interest changed by 24 which increased total open position to 31
On 28 Mar MGL was trading at 1386.95. The strike last trading price was 75.65, which was -110.7 lower than the previous day. The implied volatity was 33.86, the open interest changed by 7 which increased total open position to 7
On 27 Mar MGL was trading at 1367.35. The strike last trading price was 186.35, 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 26 Mar MGL was trading at 1348.30. The strike last trading price was 186.35, 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 25 Mar MGL was trading at 1365.50. The strike last trading price was 186.35, 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 24 Mar MGL was trading at 1390.10. The strike last trading price was 186.35, 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 21 Mar MGL was trading at 1380.00. The strike last trading price was 186.35, 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 20 Mar MGL was trading at 1369.70. The strike last trading price was 186.35, 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 19 Mar MGL was trading at 1332.50. The strike last trading price was 186.35, 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 186.35, 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 186.35, 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 27 Feb MGL was trading at 1311.30. The strike last trading price was 0, 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 19 Feb MGL was trading at 1293.65. The strike last trading price was 0, 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 Feb MGL was trading at 1301.40. The strike last trading price was 0, 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 Feb MGL was trading at 1277.40. The strike last trading price was 0, 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 13 Feb MGL was trading at 1298.05. The strike last trading price was 0, 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 12 Feb MGL was trading at 1301.85. The strike last trading price was 0, 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 Feb MGL was trading at 1297.50. The strike last trading price was 0, 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 10 Feb MGL was trading at 1331.15. The strike last trading price was 0, 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 7 Feb MGL was trading at 1359.50. The strike last trading price was 0, 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 6 Feb MGL was trading at 1342.05. The strike last trading price was 0, 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 5 Feb MGL was trading at 1348.55. The strike last trading price was 0, 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 4 Feb MGL was trading at 1337.55. The strike last trading price was 0, 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 3 Feb MGL was trading at 1318.80. The strike last trading price was 0, 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 1 Feb MGL was trading at 1373.50. The strike last trading price was 0, 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
