MGL
Mahanagar Gas Ltd.
Historical option data for MGL
20 Dec 2024 04:12 PM IST
| MGL 26DEC2024 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1215.30 | 0.15 | -0.40 | - | 32 | -6 | 848 | |||
| 19 Dec | 1259.65 | 0.55 | -0.40 | - | 116 | -28 | 854 | |||
| 18 Dec | 1239.55 | 0.95 | 0.05 | - | 58 | -22 | 882 | |||
| 17 Dec | 1239.70 | 0.9 | 0.00 | - | 200 | 13 | 904 | |||
| 16 Dec | 1286.95 | 0.9 | -0.65 | 45.63 | 212 | 1 | 890 | |||
| 13 Dec | 1297.40 | 1.55 | 0.50 | 42.05 | 152 | 16 | 889 | |||
| 12 Dec | 1278.85 | 1.05 | -0.60 | 40.55 | 149 | -52 | 873 | |||
| 11 Dec | 1300.20 | 1.65 | -0.25 | 38.23 | 165 | -2 | 924 | |||
|
|
||||||||||
| 10 Dec | 1287.80 | 1.9 | -0.25 | 40.09 | 129 | -7 | 924 | |||
| 9 Dec | 1279.35 | 2.15 | -0.35 | 40.95 | 313 | 16 | 931 | |||
| 6 Dec | 1284.45 | 2.5 | -1.05 | 37.86 | 419 | 11 | 913 | |||
| 5 Dec | 1292.90 | 3.55 | 1.65 | 39.34 | 1,656 | 208 | 902 | |||
| 4 Dec | 1260.80 | 1.9 | -0.50 | 38.36 | 265 | -35 | 693 | |||
| 3 Dec | 1278.25 | 2.4 | 0.55 | 36.56 | 737 | 167 | 728 | |||
| 2 Dec | 1236.50 | 1.85 | -0.15 | 39.69 | 1,256 | 223 | 560 | |||
| 29 Nov | 1191.75 | 2 | 0.15 | 42.84 | 252 | 113 | 338 | |||
| 28 Nov | 1179.95 | 1.85 | -0.50 | 43.84 | 143 | 40 | 224 | |||
| 27 Nov | 1178.70 | 2.35 | -0.15 | 45.58 | 84 | 48 | 184 | |||
| 26 Nov | 1176.45 | 2.5 | -0.75 | 45.83 | 7 | 4 | 136 | |||
| 25 Nov | 1187.50 | 3.25 | 0.75 | 45.23 | 25 | 8 | 132 | |||
| 22 Nov | 1157.50 | 2.5 | -0.20 | 45.82 | 24 | 0 | 124 | |||
| 21 Nov | 1125.35 | 2.7 | 0.60 | 48.40 | 66 | 9 | 124 | |||
| 20 Nov | 1126.05 | 2.1 | 0.00 | 45.82 | 66 | 30 | 115 | |||
| 19 Nov | 1126.05 | 2.1 | -0.25 | 45.82 | 66 | 30 | 115 | |||
| 18 Nov | 1130.00 | 2.35 | -7.60 | 45.75 | 187 | -27 | 82 | |||
| 14 Nov | 1312.65 | 9.95 | -3.05 | 31.08 | 103 | 70 | 88 | |||
| 13 Nov | 1329.65 | 13 | -40.10 | 31.50 | 19 | 14 | 16 | |||
| 11 Nov | 1401.50 | 53.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1421.65 | 53.1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 7 Nov | 1437.65 | 53.1 | -6.05 | 34.68 | 3 | 1 | 2 | |||
| 6 Nov | 1434.70 | 59.15 | 36.96 | 1 | 0 | 0 | ||||
For Mahanagar Gas Ltd. - strike price 1500 expiring on 26DEC2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 0.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 848
On 19 Dec MGL was trading at 1259.65. The strike last trading price was 0.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 854
On 18 Dec MGL was trading at 1239.55. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 882
On 17 Dec MGL was trading at 1239.70. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 904
On 16 Dec MGL was trading at 1286.95. The strike last trading price was 0.9, which was -0.65 lower than the previous day. The implied volatity was 45.63, the open interest changed by 1 which increased total open position to 890
On 13 Dec MGL was trading at 1297.40. The strike last trading price was 1.55, which was 0.50 higher than the previous day. The implied volatity was 42.05, the open interest changed by 16 which increased total open position to 889
On 12 Dec MGL was trading at 1278.85. The strike last trading price was 1.05, which was -0.60 lower than the previous day. The implied volatity was 40.55, the open interest changed by -52 which decreased total open position to 873
On 11 Dec MGL was trading at 1300.20. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 38.23, the open interest changed by -2 which decreased total open position to 924
On 10 Dec MGL was trading at 1287.80. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was 40.09, the open interest changed by -7 which decreased total open position to 924
On 9 Dec MGL was trading at 1279.35. The strike last trading price was 2.15, which was -0.35 lower than the previous day. The implied volatity was 40.95, the open interest changed by 16 which increased total open position to 931
On 6 Dec MGL was trading at 1284.45. The strike last trading price was 2.5, which was -1.05 lower than the previous day. The implied volatity was 37.86, the open interest changed by 11 which increased total open position to 913
On 5 Dec MGL was trading at 1292.90. The strike last trading price was 3.55, which was 1.65 higher than the previous day. The implied volatity was 39.34, the open interest changed by 208 which increased total open position to 902
On 4 Dec MGL was trading at 1260.80. The strike last trading price was 1.9, which was -0.50 lower than the previous day. The implied volatity was 38.36, the open interest changed by -35 which decreased total open position to 693
On 3 Dec MGL was trading at 1278.25. The strike last trading price was 2.4, which was 0.55 higher than the previous day. The implied volatity was 36.56, the open interest changed by 167 which increased total open position to 728
On 2 Dec MGL was trading at 1236.50. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was 39.69, the open interest changed by 223 which increased total open position to 560
On 29 Nov MGL was trading at 1191.75. The strike last trading price was 2, which was 0.15 higher than the previous day. The implied volatity was 42.84, the open interest changed by 113 which increased total open position to 338
On 28 Nov MGL was trading at 1179.95. The strike last trading price was 1.85, which was -0.50 lower than the previous day. The implied volatity was 43.84, the open interest changed by 40 which increased total open position to 224
On 27 Nov MGL was trading at 1178.70. The strike last trading price was 2.35, which was -0.15 lower than the previous day. The implied volatity was 45.58, the open interest changed by 48 which increased total open position to 184
On 26 Nov MGL was trading at 1176.45. The strike last trading price was 2.5, which was -0.75 lower than the previous day. The implied volatity was 45.83, the open interest changed by 4 which increased total open position to 136
On 25 Nov MGL was trading at 1187.50. The strike last trading price was 3.25, which was 0.75 higher than the previous day. The implied volatity was 45.23, the open interest changed by 8 which increased total open position to 132
On 22 Nov MGL was trading at 1157.50. The strike last trading price was 2.5, which was -0.20 lower than the previous day. The implied volatity was 45.82, the open interest changed by 0 which decreased total open position to 124
On 21 Nov MGL was trading at 1125.35. The strike last trading price was 2.7, which was 0.60 higher than the previous day. The implied volatity was 48.40, the open interest changed by 9 which increased total open position to 124
On 20 Nov MGL was trading at 1126.05. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was 45.82, the open interest changed by 30 which increased total open position to 115
On 19 Nov MGL was trading at 1126.05. The strike last trading price was 2.1, which was -0.25 lower than the previous day. The implied volatity was 45.82, the open interest changed by 30 which increased total open position to 115
On 18 Nov MGL was trading at 1130.00. The strike last trading price was 2.35, which was -7.60 lower than the previous day. The implied volatity was 45.75, the open interest changed by -27 which decreased total open position to 82
On 14 Nov MGL was trading at 1312.65. The strike last trading price was 9.95, which was -3.05 lower than the previous day. The implied volatity was 31.08, the open interest changed by 70 which increased total open position to 88
On 13 Nov MGL was trading at 1329.65. The strike last trading price was 13, which was -40.10 lower than the previous day. The implied volatity was 31.50, the open interest changed by 14 which increased total open position to 16
On 11 Nov MGL was trading at 1401.50. The strike last trading price was 53.1, 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 8 Nov MGL was trading at 1421.65. The strike last trading price was 53.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 7 Nov MGL was trading at 1437.65. The strike last trading price was 53.1, which was -6.05 lower than the previous day. The implied volatity was 34.68, the open interest changed by 1 which increased total open position to 2
On 6 Nov MGL was trading at 1434.70. The strike last trading price was 59.15, which was lower than the previous day. The implied volatity was 36.96, the open interest changed by 0 which decreased total open position to 0
| MGL 26DEC2024 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1215.30 | 239.35 | 0.00 | 0.00 | 0 | -26 | 0 |
| 19 Dec | 1259.65 | 239.35 | 32.35 | - | 46 | -23 | 131 |
| 18 Dec | 1239.55 | 207 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1239.70 | 207 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1286.95 | 207 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1297.40 | 207 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1278.85 | 207 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1300.20 | 207 | 0.00 | 0.00 | 0 | -2 | 0 |
| 10 Dec | 1287.80 | 207 | -7.30 | 36.30 | 2 | 0 | 156 |
| 9 Dec | 1279.35 | 214.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1284.45 | 214.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1292.90 | 214.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 1260.80 | 214.3 | -87.70 | - | 3 | 0 | 156 |
| 3 Dec | 1278.25 | 302 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1236.50 | 302 | 0.00 | 0.00 | 0 | 1 | 0 |
| 29 Nov | 1191.75 | 302 | -10.00 | 67.31 | 1 | 0 | 155 |
| 28 Nov | 1179.95 | 312 | -2.25 | 58.15 | 120 | 110 | 145 |
| 27 Nov | 1178.70 | 314.25 | 4.25 | 48.19 | 30 | 0 | 5 |
| 26 Nov | 1176.45 | 310 | 184.15 | - | 5 | 3 | 3 |
| 25 Nov | 1187.50 | 125.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1157.50 | 125.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1125.35 | 125.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1126.05 | 125.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1126.05 | 125.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1130.00 | 125.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1312.65 | 125.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1329.65 | 125.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1401.50 | 125.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1421.65 | 125.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1437.65 | 125.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1434.70 | 125.85 | - | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 1500 expiring on 26DEC2024
Delta for 1500 PE is 0.00
Historical price for 1500 PE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 239.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -26 which decreased total open position to 0
On 19 Dec MGL was trading at 1259.65. The strike last trading price was 239.35, which was 32.35 higher than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 131
On 18 Dec MGL was trading at 1239.55. The strike last trading price was 207, 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 207, 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 207, 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 13 Dec MGL was trading at 1297.40. The strike last trading price was 207, 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 12 Dec MGL was trading at 1278.85. The strike last trading price was 207, 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 11 Dec MGL was trading at 1300.20. The strike last trading price was 207, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 10 Dec MGL was trading at 1287.80. The strike last trading price was 207, which was -7.30 lower than the previous day. The implied volatity was 36.30, the open interest changed by 0 which decreased total open position to 156
On 9 Dec MGL was trading at 1279.35. The strike last trading price was 214.3, 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 6 Dec MGL was trading at 1284.45. The strike last trading price was 214.3, 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 5 Dec MGL was trading at 1292.90. The strike last trading price was 214.3, 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 4 Dec MGL was trading at 1260.80. The strike last trading price was 214.3, which was -87.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 156
On 3 Dec MGL was trading at 1278.25. The strike last trading price was 302, 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 2 Dec MGL was trading at 1236.50. The strike last trading price was 302, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 29 Nov MGL was trading at 1191.75. The strike last trading price was 302, which was -10.00 lower than the previous day. The implied volatity was 67.31, the open interest changed by 0 which decreased total open position to 155
On 28 Nov MGL was trading at 1179.95. The strike last trading price was 312, which was -2.25 lower than the previous day. The implied volatity was 58.15, the open interest changed by 110 which increased total open position to 145
On 27 Nov MGL was trading at 1178.70. The strike last trading price was 314.25, which was 4.25 higher than the previous day. The implied volatity was 48.19, the open interest changed by 0 which decreased total open position to 5
On 26 Nov MGL was trading at 1176.45. The strike last trading price was 310, which was 184.15 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 25 Nov MGL was trading at 1187.50. The strike last trading price was 125.85, 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 125.85, 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 125.85, 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 125.85, 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 125.85, 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 125.85, 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 125.85, 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 125.85, 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 125.85, 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 125.85, 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 7 Nov MGL was trading at 1437.65. The strike last trading price was 125.85, 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 125.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
