MGL
Mahanagar Gas Ltd.
Historical option data for MGL
21 Nov 2024 04:12 PM IST
| MGL 28NOV2024 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1125.35 | 0.3 | -0.05 | - | 91 | -42 | 602 | |||
| 20 Nov | 1126.05 | 0.35 | 0.00 | - | 190 | -56 | 644 | |||
| 19 Nov | 1126.05 | 0.35 | -0.35 | - | 190 | -56 | 644 | |||
| 18 Nov | 1130.00 | 0.7 | -1.25 | - | 611 | -140 | 704 | |||
| 14 Nov | 1312.65 | 1.95 | -0.65 | 37.66 | 380 | -2 | 842 | |||
| 13 Nov | 1329.65 | 2.6 | -2.35 | 36.01 | 538 | -100 | 843 | |||
| 12 Nov | 1370.20 | 4.95 | -5.20 | 33.32 | 890 | -99 | 949 | |||
| 11 Nov | 1401.50 | 10.15 | -7.05 | 32.50 | 693 | 143 | 1,048 | |||
| 8 Nov | 1421.65 | 17.2 | -4.80 | 33.20 | 951 | 75 | 904 | |||
| 7 Nov | 1437.65 | 22 | 1.50 | 32.14 | 1,787 | 126 | 826 | |||
| 6 Nov | 1434.70 | 20.5 | 7.15 | 29.65 | 1,569 | -80 | 703 | |||
| 5 Nov | 1379.55 | 13.35 | -4.45 | 34.76 | 1,034 | 145 | 776 | |||
| 4 Nov | 1387.80 | 17.8 | -17.85 | 37.12 | 948 | 211 | 633 | |||
| 1 Nov | 1446.05 | 35.65 | 1.35 | 33.85 | 138 | 18 | 423 | |||
| 31 Oct | 1441.60 | 34.3 | -3.70 | - | 356 | 62 | 407 | |||
| 30 Oct | 1441.90 | 38 | 2.50 | - | 805 | 71 | 344 | |||
| 29 Oct | 1425.95 | 35.5 | -1.45 | - | 467 | 45 | 274 | |||
| 28 Oct | 1415.70 | 36.95 | -12.90 | - | 342 | 172 | 228 | |||
|
|
||||||||||
| 25 Oct | 1497.25 | 49.85 | -54.50 | - | 83 | 50 | 56 | |||
| 24 Oct | 1542.95 | 104.35 | -20.65 | - | 2 | 1 | 5 | |||
| 23 Oct | 1579.55 | 125 | 10.00 | - | 2 | 1 | 4 | |||
| 22 Oct | 1531.85 | 115 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1566.55 | 115 | -13.00 | - | 2 | 0 | 3 | |||
| 18 Oct | 1582.25 | 128 | - | 3 | 1 | 1 | ||||
For Mahanagar Gas Ltd. - strike price 1500 expiring on 28NOV2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 21 Nov MGL was trading at 1125.35. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 602
On 20 Nov MGL was trading at 1126.05. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -56 which decreased total open position to 644
On 19 Nov MGL was trading at 1126.05. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -56 which decreased total open position to 644
On 18 Nov MGL was trading at 1130.00. The strike last trading price was 0.7, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -140 which decreased total open position to 704
On 14 Nov MGL was trading at 1312.65. The strike last trading price was 1.95, which was -0.65 lower than the previous day. The implied volatity was 37.66, the open interest changed by -2 which decreased total open position to 842
On 13 Nov MGL was trading at 1329.65. The strike last trading price was 2.6, which was -2.35 lower than the previous day. The implied volatity was 36.01, the open interest changed by -100 which decreased total open position to 843
On 12 Nov MGL was trading at 1370.20. The strike last trading price was 4.95, which was -5.20 lower than the previous day. The implied volatity was 33.32, the open interest changed by -99 which decreased total open position to 949
On 11 Nov MGL was trading at 1401.50. The strike last trading price was 10.15, which was -7.05 lower than the previous day. The implied volatity was 32.50, the open interest changed by 143 which increased total open position to 1048
On 8 Nov MGL was trading at 1421.65. The strike last trading price was 17.2, which was -4.80 lower than the previous day. The implied volatity was 33.20, the open interest changed by 75 which increased total open position to 904
On 7 Nov MGL was trading at 1437.65. The strike last trading price was 22, which was 1.50 higher than the previous day. The implied volatity was 32.14, the open interest changed by 126 which increased total open position to 826
On 6 Nov MGL was trading at 1434.70. The strike last trading price was 20.5, which was 7.15 higher than the previous day. The implied volatity was 29.65, the open interest changed by -80 which decreased total open position to 703
On 5 Nov MGL was trading at 1379.55. The strike last trading price was 13.35, which was -4.45 lower than the previous day. The implied volatity was 34.76, the open interest changed by 145 which increased total open position to 776
On 4 Nov MGL was trading at 1387.80. The strike last trading price was 17.8, which was -17.85 lower than the previous day. The implied volatity was 37.12, the open interest changed by 211 which increased total open position to 633
On 1 Nov MGL was trading at 1446.05. The strike last trading price was 35.65, which was 1.35 higher than the previous day. The implied volatity was 33.85, the open interest changed by 18 which increased total open position to 423
On 31 Oct MGL was trading at 1441.60. The strike last trading price was 34.3, which was -3.70 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 38, which was 2.50 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 35.5, which was -1.45 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 36.95, which was -12.90 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 49.85, which was -54.50 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 104.35, which was -20.65 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 125, which was 10.00 higher 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 115, 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 115, which was -13.00 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 128, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MGL 28NOV2024 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1125.35 | 372 | -6.00 | - | 3 | 0 | 133 |
| 20 Nov | 1126.05 | 378 | 0.00 | - | 2 | -1 | 134 |
| 19 Nov | 1126.05 | 378 | 13.00 | - | 2 | 0 | 134 |
| 18 Nov | 1130.00 | 365 | 189.00 | - | 68 | -26 | 134 |
| 14 Nov | 1312.65 | 176 | 5.00 | 33.87 | 4 | -1 | 160 |
| 13 Nov | 1329.65 | 171 | 59.35 | 50.75 | 46 | -19 | 161 |
| 12 Nov | 1370.20 | 111.65 | 9.15 | - | 1 | 0 | 181 |
| 11 Nov | 1401.50 | 102.5 | 15.50 | 33.48 | 14 | 2 | 181 |
| 8 Nov | 1421.65 | 87 | 10.00 | 28.44 | 17 | 2 | 179 |
| 7 Nov | 1437.65 | 77 | -4.65 | 30.22 | 34 | 14 | 177 |
| 6 Nov | 1434.70 | 81.65 | -43.35 | 34.40 | 17 | 1 | 164 |
| 5 Nov | 1379.55 | 125 | 4.70 | 37.78 | 23 | -3 | 162 |
| 4 Nov | 1387.80 | 120.3 | 33.30 | 36.42 | 48 | 11 | 165 |
| 1 Nov | 1446.05 | 87 | 6.00 | 40.95 | 5 | -1 | 154 |
| 31 Oct | 1441.60 | 81 | -4.50 | - | 55 | 28 | 150 |
| 30 Oct | 1441.90 | 85.5 | -9.25 | - | 25 | 15 | 122 |
| 29 Oct | 1425.95 | 94.75 | -13.10 | - | 13 | 8 | 107 |
| 28 Oct | 1415.70 | 107.85 | 10.85 | - | 110 | -9 | 100 |
| 25 Oct | 1497.25 | 97 | 36.35 | - | 133 | 2 | 109 |
| 24 Oct | 1542.95 | 60.65 | 22.65 | - | 57 | 11 | 90 |
| 23 Oct | 1579.55 | 38 | -21.00 | - | 53 | 29 | 79 |
| 22 Oct | 1531.85 | 59 | 19.00 | - | 25 | 14 | 49 |
| 21 Oct | 1566.55 | 40 | 6.00 | - | 45 | 23 | 36 |
| 18 Oct | 1582.25 | 34 | - | 31 | 13 | 13 | |
For Mahanagar Gas Ltd. - strike price 1500 expiring on 28NOV2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 21 Nov MGL was trading at 1125.35. The strike last trading price was 372, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 133
On 20 Nov MGL was trading at 1126.05. The strike last trading price was 378, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 134
On 19 Nov MGL was trading at 1126.05. The strike last trading price was 378, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 134
On 18 Nov MGL was trading at 1130.00. The strike last trading price was 365, which was 189.00 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 134
On 14 Nov MGL was trading at 1312.65. The strike last trading price was 176, which was 5.00 higher than the previous day. The implied volatity was 33.87, the open interest changed by -1 which decreased total open position to 160
On 13 Nov MGL was trading at 1329.65. The strike last trading price was 171, which was 59.35 higher than the previous day. The implied volatity was 50.75, the open interest changed by -19 which decreased total open position to 161
On 12 Nov MGL was trading at 1370.20. The strike last trading price was 111.65, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 181
On 11 Nov MGL was trading at 1401.50. The strike last trading price was 102.5, which was 15.50 higher than the previous day. The implied volatity was 33.48, the open interest changed by 2 which increased total open position to 181
On 8 Nov MGL was trading at 1421.65. The strike last trading price was 87, which was 10.00 higher than the previous day. The implied volatity was 28.44, the open interest changed by 2 which increased total open position to 179
On 7 Nov MGL was trading at 1437.65. The strike last trading price was 77, which was -4.65 lower than the previous day. The implied volatity was 30.22, the open interest changed by 14 which increased total open position to 177
On 6 Nov MGL was trading at 1434.70. The strike last trading price was 81.65, which was -43.35 lower than the previous day. The implied volatity was 34.40, the open interest changed by 1 which increased total open position to 164
On 5 Nov MGL was trading at 1379.55. The strike last trading price was 125, which was 4.70 higher than the previous day. The implied volatity was 37.78, the open interest changed by -3 which decreased total open position to 162
On 4 Nov MGL was trading at 1387.80. The strike last trading price was 120.3, which was 33.30 higher than the previous day. The implied volatity was 36.42, the open interest changed by 11 which increased total open position to 165
On 1 Nov MGL was trading at 1446.05. The strike last trading price was 87, which was 6.00 higher than the previous day. The implied volatity was 40.95, the open interest changed by -1 which decreased total open position to 154
On 31 Oct MGL was trading at 1441.60. The strike last trading price was 81, which was -4.50 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 85.5, which was -9.25 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 94.75, which was -13.10 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 107.85, which was 10.85 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 97, which was 36.35 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 60.65, which was 22.65 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 38, which was -21.00 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 59, which was 19.00 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 40, which was 6.00 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 34, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
