MGL
Mahanagar Gas Ltd.
Historical option data for MGL
11 Apr 2025 04:12 PM IST
| MGL 24APR2025 1480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.23
Theta: -0.39
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1277.50 | 1.85 | 0 | 43.31 | 31 | -1 | 85 | |||
| 9 Apr | 1244.70 | 1.85 | -4.4 | 46.51 | 50 | 1 | 87 | |||
| 8 Apr | 1308.10 | 6.35 | -1.65 | 44.86 | 125 | 8 | 85 | |||
| 7 Apr | 1305.25 | 8.7 | 2.05 | 47.06 | 122 | -24 | 79 | |||
| 4 Apr | 1330.90 | 6.75 | -10.9 | 34.33 | 211 | 22 | 103 | |||
| 3 Apr | 1396.00 | 19 | 2 | 33.66 | 96 | 1 | 81 | |||
| 2 Apr | 1387.90 | 17 | -1.55 | 33.76 | 49 | 5 | 80 | |||
| 1 Apr | 1385.80 | 18.65 | -2.75 | 35.20 | 64 | 9 | 77 | |||
| 28 Mar | 1386.95 | 22.05 | 4.1 | 34.45 | 176 | 2 | 68 | |||
| 27 Mar | 1367.35 | 17.95 | 3.2 | 32.03 | 2 | 1 | 66 | |||
| 26 Mar | 1348.30 | 14 | -5.95 | 33.96 | 11 | 9 | 64 | |||
| 25 Mar | 1365.50 | 19.95 | -7.85 | 36.38 | 13 | -1 | 54 | |||
| 24 Mar | 1390.10 | 28.85 | 4.8 | 34.70 | 87 | 30 | 52 | |||
| 21 Mar | 1380.00 | 24.1 | -0.9 | 32.64 | 20 | 17 | 23 | |||
|
|
||||||||||
| 20 Mar | 1369.70 | 25 | 14 | 34.61 | 1 | 0 | 5 | |||
| 18 Mar | 1323.90 | 11 | -2.9 | 30.79 | 4 | 0 | 1 | |||
| 11 Mar | 1287.90 | 13.9 | -48.35 | 36.11 | 1 | 0 | 0 | |||
| 27 Feb | 1311.30 | 62.25 | 0 | 7.35 | 0 | 0 | 0 | |||
| 19 Feb | 1293.65 | 0 | 0 | 7.42 | 0 | 0 | 0 | |||
| 18 Feb | 1301.40 | 0 | 0 | 6.97 | 0 | 0 | 0 | |||
| 13 Feb | 1298.05 | 0 | 0 | 6.89 | 0 | 0 | 0 | |||
| 12 Feb | 1301.85 | 0 | 0 | 6.64 | 0 | 0 | 0 | |||
| 11 Feb | 1297.50 | 0 | 0 | 6.71 | 0 | 0 | 0 | |||
| 10 Feb | 1331.15 | 0 | 0 | 4.99 | 0 | 0 | 0 | |||
| 7 Feb | 1359.50 | 0 | 0 | 3.73 | 0 | 0 | 0 | |||
| 6 Feb | 1342.05 | 0 | 0 | 4.37 | 0 | 0 | 0 | |||
| 5 Feb | 1348.55 | 0 | 0 | 4.05 | 0 | 0 | 0 | |||
| 4 Feb | 1337.55 | 0 | 0 | 4.40 | 0 | 0 | 0 | |||
| 3 Feb | 1318.80 | 0 | 0 | 5.17 | 0 | 0 | 0 | |||
| 1 Feb | 1373.50 | 0 | 0 | 2.77 | 0 | 0 | 0 | |||
For Mahanagar Gas Ltd. - strike price 1480 expiring on 24APR2025
Delta for 1480 CE is 0.04
Historical price for 1480 CE is as follows
On 11 Apr MGL was trading at 1277.50. The strike last trading price was 1.85, which was 0 lower than the previous day. The implied volatity was 43.31, the open interest changed by -1 which decreased total open position to 85
On 9 Apr MGL was trading at 1244.70. The strike last trading price was 1.85, which was -4.4 lower than the previous day. The implied volatity was 46.51, the open interest changed by 1 which increased total open position to 87
On 8 Apr MGL was trading at 1308.10. The strike last trading price was 6.35, which was -1.65 lower than the previous day. The implied volatity was 44.86, the open interest changed by 8 which increased total open position to 85
On 7 Apr MGL was trading at 1305.25. The strike last trading price was 8.7, which was 2.05 higher than the previous day. The implied volatity was 47.06, the open interest changed by -24 which decreased total open position to 79
On 4 Apr MGL was trading at 1330.90. The strike last trading price was 6.75, which was -10.9 lower than the previous day. The implied volatity was 34.33, the open interest changed by 22 which increased total open position to 103
On 3 Apr MGL was trading at 1396.00. The strike last trading price was 19, which was 2 higher than the previous day. The implied volatity was 33.66, the open interest changed by 1 which increased total open position to 81
On 2 Apr MGL was trading at 1387.90. The strike last trading price was 17, which was -1.55 lower than the previous day. The implied volatity was 33.76, the open interest changed by 5 which increased total open position to 80
On 1 Apr MGL was trading at 1385.80. The strike last trading price was 18.65, which was -2.75 lower than the previous day. The implied volatity was 35.20, the open interest changed by 9 which increased total open position to 77
On 28 Mar MGL was trading at 1386.95. The strike last trading price was 22.05, which was 4.1 higher than the previous day. The implied volatity was 34.45, the open interest changed by 2 which increased total open position to 68
On 27 Mar MGL was trading at 1367.35. The strike last trading price was 17.95, which was 3.2 higher than the previous day. The implied volatity was 32.03, the open interest changed by 1 which increased total open position to 66
On 26 Mar MGL was trading at 1348.30. The strike last trading price was 14, which was -5.95 lower than the previous day. The implied volatity was 33.96, the open interest changed by 9 which increased total open position to 64
On 25 Mar MGL was trading at 1365.50. The strike last trading price was 19.95, which was -7.85 lower than the previous day. The implied volatity was 36.38, the open interest changed by -1 which decreased total open position to 54
On 24 Mar MGL was trading at 1390.10. The strike last trading price was 28.85, which was 4.8 higher than the previous day. The implied volatity was 34.70, the open interest changed by 30 which increased total open position to 52
On 21 Mar MGL was trading at 1380.00. The strike last trading price was 24.1, which was -0.9 lower than the previous day. The implied volatity was 32.64, the open interest changed by 17 which increased total open position to 23
On 20 Mar MGL was trading at 1369.70. The strike last trading price was 25, which was 14 higher than the previous day. The implied volatity was 34.61, the open interest changed by 0 which decreased total open position to 5
On 18 Mar MGL was trading at 1323.90. The strike last trading price was 11, which was -2.9 lower than the previous day. The implied volatity was 30.79, the open interest changed by 0 which decreased total open position to 1
On 11 Mar MGL was trading at 1287.90. The strike last trading price was 13.9, which was -48.35 lower than the previous day. The implied volatity was 36.11, 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 62.25, which was 0 lower than the previous day. The implied volatity was 7.35, 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 7.42, 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 6.97, 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 6.89, 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 6.64, 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 6.71, 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 4.99, 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 3.73, 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 4.37, 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 4.05, 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 4.40, 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 5.17, 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 2.77, the open interest changed by 0 which decreased total open position to 0
| MGL 24APR2025 1480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1277.50 | 177 | 0 | 0.00 | 0 | -4 | 0 |
| 9 Apr | 1244.70 | 177 | 6.35 | - | 4 | 0 | 20 |
| 8 Apr | 1308.10 | 170.95 | -2 | 43.22 | 6 | 0 | 16 |
| 7 Apr | 1305.25 | 172.95 | 24.65 | 49.32 | 4 | 0 | 18 |
| 4 Apr | 1330.90 | 148.25 | 50.9 | 46.41 | 5 | 1 | 16 |
| 3 Apr | 1396.00 | 97.35 | -5.25 | 39.52 | 15 | 1 | 14 |
| 2 Apr | 1387.90 | 102.6 | -0.35 | 36.45 | 1 | 0 | 14 |
| 1 Apr | 1385.80 | 102.55 | -12.3 | 33.63 | 21 | -3 | 14 |
| 28 Mar | 1386.95 | 114.85 | -8.1 | 42.51 | 21 | 14 | 17 |
| 27 Mar | 1367.35 | 122.95 | 12.85 | 44.36 | 7 | -4 | 2 |
| 26 Mar | 1348.30 | 110.1 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 1365.50 | 110.1 | 0 | 0.00 | 0 | 6 | 0 |
| 24 Mar | 1390.10 | 110.1 | -104 | 39.69 | 6 | 1 | 1 |
| 21 Mar | 1380.00 | 214.1 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1369.70 | 214.1 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1323.90 | 214.1 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1287.90 | 214.1 | 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 |
| 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 1480 expiring on 24APR2025
Delta for 1480 PE is 0.00
Historical price for 1480 PE is as follows
On 11 Apr MGL was trading at 1277.50. The strike last trading price was 177, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 9 Apr MGL was trading at 1244.70. The strike last trading price was 177, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 8 Apr MGL was trading at 1308.10. The strike last trading price was 170.95, which was -2 lower than the previous day. The implied volatity was 43.22, the open interest changed by 0 which decreased total open position to 16
On 7 Apr MGL was trading at 1305.25. The strike last trading price was 172.95, which was 24.65 higher than the previous day. The implied volatity was 49.32, the open interest changed by 0 which decreased total open position to 18
On 4 Apr MGL was trading at 1330.90. The strike last trading price was 148.25, which was 50.9 higher than the previous day. The implied volatity was 46.41, the open interest changed by 1 which increased total open position to 16
On 3 Apr MGL was trading at 1396.00. The strike last trading price was 97.35, which was -5.25 lower than the previous day. The implied volatity was 39.52, the open interest changed by 1 which increased total open position to 14
On 2 Apr MGL was trading at 1387.90. The strike last trading price was 102.6, which was -0.35 lower than the previous day. The implied volatity was 36.45, the open interest changed by 0 which decreased total open position to 14
On 1 Apr MGL was trading at 1385.80. The strike last trading price was 102.55, which was -12.3 lower than the previous day. The implied volatity was 33.63, the open interest changed by -3 which decreased total open position to 14
On 28 Mar MGL was trading at 1386.95. The strike last trading price was 114.85, which was -8.1 lower than the previous day. The implied volatity was 42.51, the open interest changed by 14 which increased total open position to 17
On 27 Mar MGL was trading at 1367.35. The strike last trading price was 122.95, which was 12.85 higher than the previous day. The implied volatity was 44.36, the open interest changed by -4 which decreased total open position to 2
On 26 Mar MGL was trading at 1348.30. The strike last trading price was 110.1, 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 25 Mar MGL was trading at 1365.50. The strike last trading price was 110.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 24 Mar MGL was trading at 1390.10. The strike last trading price was 110.1, which was -104 lower than the previous day. The implied volatity was 39.69, the open interest changed by 1 which increased total open position to 1
On 21 Mar MGL was trading at 1380.00. The strike last trading price was 214.1, 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 214.1, 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 214.1, 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 214.1, 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 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
