`
[--[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 1440 CE
Delta: 0.10
Vega: 0.45
Theta: -0.56
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1312.65 3.85 -1.85 32.47 520 11 339
13 Nov 1329.65 5.7 -6.70 31.87 428 56 326
12 Nov 1370.20 12.4 -12.95 30.93 296 -3 267
11 Nov 1401.50 25.35 -11.60 32.15 213 -9 268
8 Nov 1421.65 36.95 -8.10 33.16 677 48 276
7 Nov 1437.65 45.05 2.05 32.01 1,098 3 230
6 Nov 1434.70 43 16.15 28.98 740 44 226
5 Nov 1379.55 26.85 -6.55 33.63 303 15 190
4 Nov 1387.80 33.4 -26.60 36.35 191 45 175
1 Nov 1446.05 60 0.00 31.87 14 1 131
31 Oct 1441.60 60 -4.30 - 145 34 132
30 Oct 1441.90 64.3 5.95 - 430 12 98
29 Oct 1425.95 58.35 -0.65 - 247 11 87
28 Oct 1415.70 59 -331.95 - 133 75 75
25 Oct 1497.25 390.95 0.00 - 0 0 0
24 Oct 1542.95 390.95 0.00 - 0 0 0
23 Oct 1579.55 390.95 0.00 - 0 0 0
22 Oct 1531.85 390.95 0.00 - 0 0 0
21 Oct 1566.55 390.95 390.95 - 0 0 0
18 Oct 1582.25 0 - 0 0 0


For Mahanagar Gas Ltd. - strike price 1440 expiring on 28NOV2024

Delta for 1440 CE is 0.10

Historical price for 1440 CE is as follows

On 14 Nov MGL was trading at 1312.65. The strike last trading price was 3.85, which was -1.85 lower than the previous day. The implied volatity was 32.47, the open interest changed by 11 which increased total open position to 339


On 13 Nov MGL was trading at 1329.65. The strike last trading price was 5.7, which was -6.70 lower than the previous day. The implied volatity was 31.87, the open interest changed by 56 which increased total open position to 326


On 12 Nov MGL was trading at 1370.20. The strike last trading price was 12.4, which was -12.95 lower than the previous day. The implied volatity was 30.93, the open interest changed by -3 which decreased total open position to 267


On 11 Nov MGL was trading at 1401.50. The strike last trading price was 25.35, which was -11.60 lower than the previous day. The implied volatity was 32.15, the open interest changed by -9 which decreased total open position to 268


On 8 Nov MGL was trading at 1421.65. The strike last trading price was 36.95, which was -8.10 lower than the previous day. The implied volatity was 33.16, the open interest changed by 48 which increased total open position to 276


On 7 Nov MGL was trading at 1437.65. The strike last trading price was 45.05, which was 2.05 higher than the previous day. The implied volatity was 32.01, the open interest changed by 3 which increased total open position to 230


On 6 Nov MGL was trading at 1434.70. The strike last trading price was 43, which was 16.15 higher than the previous day. The implied volatity was 28.98, the open interest changed by 44 which increased total open position to 226


On 5 Nov MGL was trading at 1379.55. The strike last trading price was 26.85, which was -6.55 lower than the previous day. The implied volatity was 33.63, the open interest changed by 15 which increased total open position to 190


On 4 Nov MGL was trading at 1387.80. The strike last trading price was 33.4, which was -26.60 lower than the previous day. The implied volatity was 36.35, the open interest changed by 45 which increased total open position to 175


On 1 Nov MGL was trading at 1446.05. The strike last trading price was 60, which was 0.00 lower than the previous day. The implied volatity was 31.87, the open interest changed by 1 which increased total open position to 131


On 31 Oct MGL was trading at 1441.60. The strike last trading price was 60, which was -4.30 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 64.3, which was 5.95 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 58.35, which was -0.65 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 59, which was -331.95 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 390.95, 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 390.95, 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 390.95, 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 390.95, 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 390.95, which was 390.95 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 1440 PE
Delta: -0.84
Vega: 0.63
Theta: -0.59
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1312.65 123.85 9.85 41.36 24 1 199
13 Nov 1329.65 114 36.10 41.80 48 -10 198
12 Nov 1370.20 77.9 20.45 30.59 57 0 209
11 Nov 1401.50 57.45 5.20 32.40 24 2 209
8 Nov 1421.65 52.25 12.00 33.29 160 24 207
7 Nov 1437.65 40.25 -3.25 30.20 140 21 183
6 Nov 1434.70 43.5 -33.95 32.58 118 9 161
5 Nov 1379.55 77.45 -0.05 34.90 26 2 152
4 Nov 1387.80 77.5 24.50 36.67 38 3 151
1 Nov 1446.05 53 5.25 39.09 4 1 148
31 Oct 1441.60 47.75 -2.30 - 98 81 148
30 Oct 1441.90 50.05 -11.80 - 83 25 66
29 Oct 1425.95 61.85 -11.40 - 10 2 37
28 Oct 1415.70 73.25 29.65 - 27 -1 36
25 Oct 1497.25 43.6 8.40 - 11 -3 37
24 Oct 1542.95 35.2 1.20 - 8 1 41
23 Oct 1579.55 34 0.00 - 0 -1 0
22 Oct 1531.85 34 13.50 - 14 -1 40
21 Oct 1566.55 20.5 -24.50 - 25 6 41
18 Oct 1582.25 45 - 41 37 37


For Mahanagar Gas Ltd. - strike price 1440 expiring on 28NOV2024

Delta for 1440 PE is -0.84

Historical price for 1440 PE is as follows

On 14 Nov MGL was trading at 1312.65. The strike last trading price was 123.85, which was 9.85 higher than the previous day. The implied volatity was 41.36, the open interest changed by 1 which increased total open position to 199


On 13 Nov MGL was trading at 1329.65. The strike last trading price was 114, which was 36.10 higher than the previous day. The implied volatity was 41.80, the open interest changed by -10 which decreased total open position to 198


On 12 Nov MGL was trading at 1370.20. The strike last trading price was 77.9, which was 20.45 higher than the previous day. The implied volatity was 30.59, the open interest changed by 0 which decreased total open position to 209


On 11 Nov MGL was trading at 1401.50. The strike last trading price was 57.45, which was 5.20 higher than the previous day. The implied volatity was 32.40, the open interest changed by 2 which increased total open position to 209


On 8 Nov MGL was trading at 1421.65. The strike last trading price was 52.25, which was 12.00 higher than the previous day. The implied volatity was 33.29, the open interest changed by 24 which increased total open position to 207


On 7 Nov MGL was trading at 1437.65. The strike last trading price was 40.25, which was -3.25 lower than the previous day. The implied volatity was 30.20, the open interest changed by 21 which increased total open position to 183


On 6 Nov MGL was trading at 1434.70. The strike last trading price was 43.5, which was -33.95 lower than the previous day. The implied volatity was 32.58, the open interest changed by 9 which increased total open position to 161


On 5 Nov MGL was trading at 1379.55. The strike last trading price was 77.45, which was -0.05 lower than the previous day. The implied volatity was 34.90, the open interest changed by 2 which increased total open position to 152


On 4 Nov MGL was trading at 1387.80. The strike last trading price was 77.5, which was 24.50 higher than the previous day. The implied volatity was 36.67, the open interest changed by 3 which increased total open position to 151


On 1 Nov MGL was trading at 1446.05. The strike last trading price was 53, which was 5.25 higher than the previous day. The implied volatity was 39.09, the open interest changed by 1 which increased total open position to 148


On 31 Oct MGL was trading at 1441.60. The strike last trading price was 47.75, which was -2.30 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 50.05, which was -11.80 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 61.85, which was -11.40 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 73.25, which was 29.65 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 43.6, which was 8.40 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 35.2, which was 1.20 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 34, 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 34, which was 13.50 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 20.5, which was -24.50 lower 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 45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to