MGL
Mahanagar Gas Ltd.
Historical option data for MGL
20 Dec 2024 04:12 PM IST
| MGL 26DEC2024 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 0.5 | 0.00 | 0.00 | 0 | -5 | 0 | |||
|
|
||||||||||
| 19 Dec | 1259.65 | 0.5 | 0.10 | - | 5 | -2 | 61 | |||
| 18 Dec | 1239.55 | 0.4 | -0.15 | - | 7 | -1 | 63 | |||
| 17 Dec | 1239.70 | 0.55 | 0.10 | - | 6 | 0 | 65 | |||
| 16 Dec | 1286.95 | 0.45 | -0.10 | - | 27 | 18 | 67 | |||
| 13 Dec | 1297.40 | 0.55 | -0.20 | 48.82 | 10 | 0 | 51 | |||
| 12 Dec | 1278.85 | 0.75 | 0.05 | - | 7 | -5 | 52 | |||
| 11 Dec | 1300.20 | 0.7 | -0.15 | 45.79 | 6 | 0 | 57 | |||
| 10 Dec | 1287.80 | 0.85 | -0.10 | 47.57 | 7 | 4 | 57 | |||
| 9 Dec | 1279.35 | 0.95 | 0.00 | 47.70 | 13 | 2 | 53 | |||
| 6 Dec | 1284.45 | 0.95 | -0.65 | 43.11 | 15 | 4 | 50 | |||
| 5 Dec | 1292.90 | 1.6 | 0.70 | 45.26 | 27 | 11 | 43 | |||
| 4 Dec | 1260.80 | 0.9 | -0.40 | 44.40 | 10 | -4 | 31 | |||
| 3 Dec | 1278.25 | 1.3 | 0.90 | 43.52 | 27 | 20 | 34 | |||
| 2 Dec | 1236.50 | 0.4 | 0.20 | 40.75 | 24 | 11 | 13 | |||
| 28 Nov | 1179.95 | 0.2 | -422.70 | 40.35 | 2 | 0 | 0 | |||
| 27 Nov | 1178.70 | 422.9 | 0.00 | 26.52 | 0 | 0 | 0 | |||
| 26 Nov | 1176.45 | 422.9 | 0.00 | 24.59 | 0 | 0 | 0 | |||
| 31 Oct | 1441.60 | 422.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1441.90 | 422.9 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1425.95 | 422.9 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1415.70 | 422.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1497.25 | 422.9 | 422.90 | - | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1762.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1786.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1791.85 | 0 | - | 0 | 0 | 0 | ||||
For Mahanagar Gas Ltd. - strike price 1600 expiring on 26DEC2024
Delta for 1600 CE is 0.00
Historical price for 1600 CE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 19 Dec MGL was trading at 1259.65. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 61
On 18 Dec MGL was trading at 1239.55. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 63
On 17 Dec MGL was trading at 1239.70. The strike last trading price was 0.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65
On 16 Dec MGL was trading at 1286.95. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 67
On 13 Dec MGL was trading at 1297.40. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 48.82, the open interest changed by 0 which decreased total open position to 51
On 12 Dec MGL was trading at 1278.85. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 52
On 11 Dec MGL was trading at 1300.20. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 45.79, the open interest changed by 0 which decreased total open position to 57
On 10 Dec MGL was trading at 1287.80. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was 47.57, the open interest changed by 4 which increased total open position to 57
On 9 Dec MGL was trading at 1279.35. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 47.70, the open interest changed by 2 which increased total open position to 53
On 6 Dec MGL was trading at 1284.45. The strike last trading price was 0.95, which was -0.65 lower than the previous day. The implied volatity was 43.11, the open interest changed by 4 which increased total open position to 50
On 5 Dec MGL was trading at 1292.90. The strike last trading price was 1.6, which was 0.70 higher than the previous day. The implied volatity was 45.26, the open interest changed by 11 which increased total open position to 43
On 4 Dec MGL was trading at 1260.80. The strike last trading price was 0.9, which was -0.40 lower than the previous day. The implied volatity was 44.40, the open interest changed by -4 which decreased total open position to 31
On 3 Dec MGL was trading at 1278.25. The strike last trading price was 1.3, which was 0.90 higher than the previous day. The implied volatity was 43.52, the open interest changed by 20 which increased total open position to 34
On 2 Dec MGL was trading at 1236.50. The strike last trading price was 0.4, which was 0.20 higher than the previous day. The implied volatity was 40.75, the open interest changed by 11 which increased total open position to 13
On 28 Nov MGL was trading at 1179.95. The strike last trading price was 0.2, which was -422.70 lower than the previous day. The implied volatity was 40.35, 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 422.9, which was 0.00 lower than the previous day. The implied volatity was 26.52, 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 422.9, which was 0.00 lower than the previous day. The implied volatity was 24.59, 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 422.9, 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 422.9, 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 422.9, 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 422.9, 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 422.9, which was 422.90 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct MGL was trading at 1762.10. 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 16 Oct MGL was trading at 1786.75. 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 14 Oct MGL was trading at 1791.85. 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 1600 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 | 350.1 | 0.00 | 0.00 | 0 | 1 | 0 |
| 19 Dec | 1259.65 | 350.1 | 60.10 | - | 6 | 0 | 8 |
| 18 Dec | 1239.55 | 290 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1239.70 | 290 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1286.95 | 290 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1297.40 | 290 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1278.85 | 290 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Dec | 1300.20 | 290 | -120.00 | - | 1 | 0 | 7 |
| 10 Dec | 1287.80 | 410 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1279.35 | 410 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1284.45 | 410 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1292.90 | 410 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 1260.80 | 410 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 1278.25 | 410 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1236.50 | 410 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 1179.95 | 410 | 10.00 | - | 6 | 5 | 6 |
| 27 Nov | 1178.70 | 400 | 0.00 | 0.00 | 0 | 1 | 0 |
| 26 Nov | 1176.45 | 400 | 370.90 | - | 1 | 0 | 0 |
| 31 Oct | 1441.60 | 29.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1441.90 | 29.1 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1425.95 | 29.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1415.70 | 29.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1497.25 | 29.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1542.95 | 29.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1579.55 | 29.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1531.85 | 29.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1566.55 | 29.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1582.25 | 29.1 | 29.10 | - | 0 | 0 | 0 |
| 17 Oct | 1762.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1786.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1791.85 | 0 | - | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 1600 expiring on 26DEC2024
Delta for 1600 PE is 0.00
Historical price for 1600 PE is as follows
On 20 Dec MGL was trading at 1215.30. The strike last trading price was 350.1, 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 19 Dec MGL was trading at 1259.65. The strike last trading price was 350.1, which was 60.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 Dec MGL was trading at 1239.55. The strike last trading price was 290, 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 290, 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 290, 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 290, 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 290, 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 11 Dec MGL was trading at 1300.20. The strike last trading price was 290, which was -120.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Dec MGL was trading at 1287.80. The strike last trading price was 410, 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 9 Dec MGL was trading at 1279.35. The strike last trading price was 410, 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 410, 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 410, 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 410, 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 3 Dec MGL was trading at 1278.25. The strike last trading price was 410, 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 410, 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 28 Nov MGL was trading at 1179.95. The strike last trading price was 410, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6
On 27 Nov MGL was trading at 1178.70. The strike last trading price was 400, 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 26 Nov MGL was trading at 1176.45. The strike last trading price was 400, which was 370.90 higher 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, which was 29.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct MGL was trading at 1762.10. 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 16 Oct MGL was trading at 1786.75. 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 14 Oct MGL was trading at 1791.85. 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
