MGL
Mahanagar Gas Ltd.
Historical option data for MGL
20 Dec 2024 04:12 PM IST
| MGL 26DEC2024 1480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1215.30 | 0.6 | 0.45 | - | 17 | -11 | 77 | |||
| 19 Dec | 1259.65 | 0.15 | -2.15 | 46.26 | 1 | 0 | 89 | |||
| 18 Dec | 1239.55 | 2.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1239.70 | 2.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1286.95 | 2.3 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 13 Dec | 1297.40 | 2.3 | 0.95 | 41.93 | 18 | 1 | 91 | |||
| 12 Dec | 1278.85 | 1.35 | -0.85 | 39.29 | 44 | -22 | 90 | |||
| 11 Dec | 1300.20 | 2.2 | -0.30 | 37.25 | 146 | -16 | 113 | |||
| 10 Dec | 1287.80 | 2.5 | -0.40 | 39.22 | 90 | 16 | 124 | |||
| 9 Dec | 1279.35 | 2.9 | -0.45 | 40.45 | 96 | -8 | 107 | |||
| 6 Dec | 1284.45 | 3.35 | -1.25 | 37.40 | 139 | 75 | 91 | |||
| 5 Dec | 1292.90 | 4.6 | -520.30 | 38.81 | 21 | 16 | 16 | |||
| 4 Dec | 1260.80 | 524.9 | 0.00 | 16.31 | 0 | 0 | 0 | |||
| 3 Dec | 1278.25 | 524.9 | 0.00 | 14.17 | 0 | 0 | 0 | |||
| 2 Dec | 1236.50 | 524.9 | 0.00 | 17.01 | 0 | 0 | 0 | |||
| 29 Nov | 1191.75 | 524.9 | 0.00 | 19.22 | 0 | 0 | 0 | |||
| 28 Nov | 1179.95 | 524.9 | 0.00 | 19.56 | 0 | 0 | 0 | |||
| 27 Nov | 1178.70 | 524.9 | 0.00 | 19.70 | 0 | 0 | 0 | |||
| 26 Nov | 1176.45 | 524.9 | 0.00 | 19.59 | 0 | 0 | 0 | |||
| 25 Nov | 1187.50 | 524.9 | 0.00 | 19.14 | 0 | 0 | 0 | |||
| 22 Nov | 1157.50 | 524.9 | 0.00 | 19.64 | 0 | 0 | 0 | |||
| 21 Nov | 1125.35 | 524.9 | 0.00 | 20.33 | 0 | 0 | 0 | |||
| 20 Nov | 1126.05 | 524.9 | 0.00 | 20.44 | 0 | 0 | 0 | |||
| 19 Nov | 1126.05 | 524.9 | 0.00 | 20.44 | 0 | 0 | 0 | |||
| 18 Nov | 1130.00 | 524.9 | 0.00 | 19.89 | 0 | 0 | 0 | |||
| 14 Nov | 1312.65 | 524.9 | 0.00 | 8.20 | 0 | 0 | 0 | |||
| 13 Nov | 1329.65 | 524.9 | 0.00 | 7.28 | 0 | 0 | 0 | |||
| 11 Nov | 1401.50 | 524.9 | 0.00 | 3.37 | 0 | 0 | 0 | |||
| 8 Nov | 1421.65 | 524.9 | 0.00 | 2.37 | 0 | 0 | 0 | |||
| 6 Nov | 1434.70 | 524.9 | 0.00 | 1.40 | 0 | 0 | 0 | |||
| 31 Oct | 1441.60 | 524.9 | 524.90 | - | 0 | 0 | 0 | |||
| 30 Oct | 1441.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1425.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Oct | 1415.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1497.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1542.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1579.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1531.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1566.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1582.25 | 0 | - | 0 | 0 | 0 | ||||
For Mahanagar Gas Ltd. - strike price 1480 expiring on 26DEC2024
Delta for 1480 CE is -
Historical price for 1480 CE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 0.6, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 77
On 19 Dec MGL was trading at 1259.65. The strike last trading price was 0.15, which was -2.15 lower than the previous day. The implied volatity was 46.26, the open interest changed by 0 which decreased total open position to 89
On 18 Dec MGL was trading at 1239.55. The strike last trading price was 2.3, 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 2.3, 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 2.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Dec MGL was trading at 1297.40. The strike last trading price was 2.3, which was 0.95 higher than the previous day. The implied volatity was 41.93, the open interest changed by 1 which increased total open position to 91
On 12 Dec MGL was trading at 1278.85. The strike last trading price was 1.35, which was -0.85 lower than the previous day. The implied volatity was 39.29, the open interest changed by -22 which decreased total open position to 90
On 11 Dec MGL was trading at 1300.20. The strike last trading price was 2.2, which was -0.30 lower than the previous day. The implied volatity was 37.25, the open interest changed by -16 which decreased total open position to 113
On 10 Dec MGL was trading at 1287.80. The strike last trading price was 2.5, which was -0.40 lower than the previous day. The implied volatity was 39.22, the open interest changed by 16 which increased total open position to 124
On 9 Dec MGL was trading at 1279.35. The strike last trading price was 2.9, which was -0.45 lower than the previous day. The implied volatity was 40.45, the open interest changed by -8 which decreased total open position to 107
On 6 Dec MGL was trading at 1284.45. The strike last trading price was 3.35, which was -1.25 lower than the previous day. The implied volatity was 37.40, the open interest changed by 75 which increased total open position to 91
On 5 Dec MGL was trading at 1292.90. The strike last trading price was 4.6, which was -520.30 lower than the previous day. The implied volatity was 38.81, the open interest changed by 16 which increased total open position to 16
On 4 Dec MGL was trading at 1260.80. The strike last trading price was 524.9, 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 3 Dec MGL was trading at 1278.25. The strike last trading price was 524.9, which was 0.00 lower than the previous day. The implied volatity was 14.17, 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 524.9, which was 0.00 lower than the previous day. The implied volatity was 17.01, 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 524.9, which was 0.00 lower than the previous day. The implied volatity was 19.22, 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 524.9, which was 0.00 lower than the previous day. The implied volatity was 19.56, 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 524.9, which was 0.00 lower than the previous day. The implied volatity was 19.70, 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 524.9, which was 0.00 lower than the previous day. The implied volatity was 19.59, 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 524.9, which was 0.00 lower than the previous day. The implied volatity was 19.14, 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 524.9, which was 0.00 lower than the previous day. The implied volatity was 19.64, 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 524.9, which was 0.00 lower than the previous day. The implied volatity was 20.33, 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 524.9, which was 0.00 lower than the previous day. The implied volatity was 20.44, 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 524.9, which was 0.00 lower than the previous day. The implied volatity was 20.44, 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 524.9, which was 0.00 lower than the previous day. The implied volatity was 19.89, 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 524.9, which was 0.00 lower than the previous day. The implied volatity was 8.20, 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 524.9, which was 0.00 lower than the previous day. The implied volatity was 7.28, 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 524.9, which was 0.00 lower than the previous day. The implied volatity was 3.37, 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 524.9, which was 0.00 lower than the previous day. The implied volatity was 2.37, 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 524.9, which was 0.00 lower than the previous day. The implied volatity was 1.40, the open interest changed by 0 which decreased total open position to 0
On 31 Oct MGL was trading at 1441.60. The strike last trading price was 524.9, which was 524.90 higher 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 0, 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 29 Oct MGL was trading at 1425.95. The strike last trading price was 0, 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 28 Oct MGL was trading at 1415.70. The strike last trading price was 0, 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 25 Oct MGL was trading at 1497.25. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 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 26DEC2024 1480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1215.30 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 1259.65 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 1239.55 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 1239.70 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 1286.95 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 1297.40 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 1278.85 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 1300.20 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 1287.80 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 1279.35 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 1284.45 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1292.90 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 1260.80 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 1278.25 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 1236.50 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 1191.75 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 1179.95 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1178.70 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1176.45 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1187.50 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1157.50 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1125.35 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1126.05 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1126.05 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1130.00 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1312.65 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1329.65 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1401.50 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1421.65 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1434.70 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1441.60 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1441.90 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1425.95 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1415.70 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1497.25 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1542.95 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1579.55 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1531.85 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1566.55 | 13.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1582.25 | 13.25 | - | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 1480 expiring on 26DEC2024
Delta for 1480 PE is -
Historical price for 1480 PE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 13.25, 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 Dec MGL was trading at 1259.65. The strike last trading price was 13.25, 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 Dec MGL was trading at 1239.55. The strike last trading price was 13.25, 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 17 Dec MGL was trading at 1239.70. The strike last trading price was 13.25, 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 16 Dec MGL was trading at 1286.95. The strike last trading price was 13.25, 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 Dec MGL was trading at 1297.40. The strike last trading price was 13.25, 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 Dec MGL was trading at 1278.85. The strike last trading price was 13.25, 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 Dec MGL was trading at 1300.20. The strike last trading price was 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 29 Nov MGL was trading at 1191.75. The strike last trading price was 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 Nov MGL was trading at 1434.70. The strike last trading price was 13.25, 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 31 Oct MGL was trading at 1441.60. The strike last trading price was 13.25, 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 30 Oct MGL was trading at 1441.90. The strike last trading price was 13.25, 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 29 Oct MGL was trading at 1425.95. The strike last trading price was 13.25, 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 28 Oct MGL was trading at 1415.70. The strike last trading price was 13.25, 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 25 Oct MGL was trading at 1497.25. The strike last trading price was 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 18 Oct MGL was trading at 1582.25. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
