MGL
Mahanagar Gas Ltd.
Historical option data for MGL
21 Nov 2024 04:12 PM IST
| MGL 28NOV2024 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1125.35 | 0.25 | -0.15 | - | 18 | -14 | 509 | |||
| 20 Nov | 1126.05 | 0.4 | 0.00 | - | 110 | -17 | 522 | |||
| 19 Nov | 1126.05 | 0.4 | 0.00 | - | 110 | -18 | 522 | |||
| 18 Nov | 1130.00 | 0.4 | -0.50 | - | 161 | -63 | 541 | |||
| 14 Nov | 1312.65 | 0.9 | -0.35 | 46.40 | 253 | -91 | 603 | |||
| 13 Nov | 1329.65 | 1.25 | -0.40 | 44.97 | 300 | -73 | 695 | |||
| 12 Nov | 1370.20 | 1.65 | -1.05 | 39.87 | 176 | 0 | 771 | |||
| 11 Nov | 1401.50 | 2.7 | -2.35 | 36.81 | 669 | 23 | 771 | |||
| 8 Nov | 1421.65 | 5.05 | -1.05 | 36.30 | 409 | 101 | 748 | |||
| 7 Nov | 1437.65 | 6.1 | 0.25 | 34.24 | 665 | 4 | 637 | |||
| 6 Nov | 1434.70 | 5.85 | 1.55 | 32.71 | 589 | 11 | 638 | |||
| 5 Nov | 1379.55 | 4.3 | -1.90 | 37.72 | 326 | 41 | 627 | |||
| 4 Nov | 1387.80 | 6.2 | -6.80 | 39.51 | 557 | 143 | 585 | |||
|
|
||||||||||
| 1 Nov | 1446.05 | 13 | 1.10 | 35.22 | 38 | -8 | 443 | |||
| 31 Oct | 1441.60 | 11.9 | -1.30 | - | 217 | 25 | 450 | |||
| 30 Oct | 1441.90 | 13.2 | -0.20 | - | 470 | 27 | 426 | |||
| 29 Oct | 1425.95 | 13.4 | -2.75 | - | 199 | 19 | 400 | |||
| 28 Oct | 1415.70 | 16.15 | -8.15 | - | 365 | 114 | 380 | |||
| 25 Oct | 1497.25 | 24.3 | -29.20 | - | 371 | 115 | 266 | |||
| 24 Oct | 1542.95 | 53.5 | -11.50 | - | 66 | 32 | 151 | |||
| 23 Oct | 1579.55 | 65 | 13.00 | - | 72 | 5 | 118 | |||
| 22 Oct | 1531.85 | 52 | -17.70 | - | 71 | 22 | 113 | |||
| 21 Oct | 1566.55 | 69.7 | -2.30 | - | 88 | 28 | 91 | |||
| 18 Oct | 1582.25 | 72 | 72.00 | - | 232 | 64 | 64 | |||
| 13 Sept | 1798.65 | 0 | - | 0 | 0 | 0 | ||||
For Mahanagar Gas Ltd. - strike price 1600 expiring on 28NOV2024
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 21 Nov MGL was trading at 1125.35. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 509
On 20 Nov MGL was trading at 1126.05. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 522
On 19 Nov MGL was trading at 1126.05. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 522
On 18 Nov MGL was trading at 1130.00. The strike last trading price was 0.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -63 which decreased total open position to 541
On 14 Nov MGL was trading at 1312.65. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 46.40, the open interest changed by -91 which decreased total open position to 603
On 13 Nov MGL was trading at 1329.65. The strike last trading price was 1.25, which was -0.40 lower than the previous day. The implied volatity was 44.97, the open interest changed by -73 which decreased total open position to 695
On 12 Nov MGL was trading at 1370.20. The strike last trading price was 1.65, which was -1.05 lower than the previous day. The implied volatity was 39.87, the open interest changed by 0 which decreased total open position to 771
On 11 Nov MGL was trading at 1401.50. The strike last trading price was 2.7, which was -2.35 lower than the previous day. The implied volatity was 36.81, the open interest changed by 23 which increased total open position to 771
On 8 Nov MGL was trading at 1421.65. The strike last trading price was 5.05, which was -1.05 lower than the previous day. The implied volatity was 36.30, the open interest changed by 101 which increased total open position to 748
On 7 Nov MGL was trading at 1437.65. The strike last trading price was 6.1, which was 0.25 higher than the previous day. The implied volatity was 34.24, the open interest changed by 4 which increased total open position to 637
On 6 Nov MGL was trading at 1434.70. The strike last trading price was 5.85, which was 1.55 higher than the previous day. The implied volatity was 32.71, the open interest changed by 11 which increased total open position to 638
On 5 Nov MGL was trading at 1379.55. The strike last trading price was 4.3, which was -1.90 lower than the previous day. The implied volatity was 37.72, the open interest changed by 41 which increased total open position to 627
On 4 Nov MGL was trading at 1387.80. The strike last trading price was 6.2, which was -6.80 lower than the previous day. The implied volatity was 39.51, the open interest changed by 143 which increased total open position to 585
On 1 Nov MGL was trading at 1446.05. The strike last trading price was 13, which was 1.10 higher than the previous day. The implied volatity was 35.22, the open interest changed by -8 which decreased total open position to 443
On 31 Oct MGL was trading at 1441.60. The strike last trading price was 11.9, which was -1.30 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 13.2, which was -0.20 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 13.4, which was -2.75 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 16.15, which was -8.15 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 24.3, which was -29.20 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 53.5, which was -11.50 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 65, which was 13.00 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 52, which was -17.70 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 69.7, which was -2.30 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 72, which was 72.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept MGL was trading at 1798.65. 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 28NOV2024 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1125.35 | 474 | -2.55 | - | 8 | -6 | 51 |
| 20 Nov | 1126.05 | 476.55 | 0.00 | - | 8 | -5 | 58 |
| 19 Nov | 1126.05 | 476.55 | 5.05 | - | 8 | -4 | 58 |
| 18 Nov | 1130.00 | 471.5 | 289.45 | - | 7 | -4 | 63 |
| 14 Nov | 1312.65 | 182.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1329.65 | 182.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1370.20 | 182.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1401.50 | 182.05 | 18.10 | - | 1 | 0 | 67 |
| 8 Nov | 1421.65 | 163.95 | 2.35 | - | 4 | 0 | 67 |
| 7 Nov | 1437.65 | 161.6 | -78.40 | 32.18 | 3 | 0 | 67 |
| 6 Nov | 1434.70 | 240 | 0.00 | 0.00 | 0 | 7 | 0 |
| 5 Nov | 1379.55 | 240 | 35.00 | 70.63 | 7 | 5 | 65 |
| 4 Nov | 1387.80 | 205 | 43.50 | 31.85 | 3 | 1 | 62 |
| 1 Nov | 1446.05 | 161.5 | -3.50 | 43.40 | 2 | 0 | 60 |
| 31 Oct | 1441.60 | 165 | 6.70 | - | 40 | 24 | 58 |
| 30 Oct | 1441.90 | 158.3 | -19.70 | - | 11 | 4 | 33 |
| 29 Oct | 1425.95 | 178 | -11.10 | - | 1 | 0 | 30 |
| 28 Oct | 1415.70 | 189.1 | 39.10 | - | 7 | 0 | 29 |
| 25 Oct | 1497.25 | 150 | 51.00 | - | 4 | 0 | 29 |
| 24 Oct | 1542.95 | 99 | 0.00 | - | 2 | 1 | 29 |
| 23 Oct | 1579.55 | 99 | 10.40 | - | 2 | 1 | 28 |
| 22 Oct | 1531.85 | 88.6 | 0.00 | - | 0 | 2 | 0 |
| 21 Oct | 1566.55 | 88.6 | 12.60 | - | 22 | 1 | 26 |
| 18 Oct | 1582.25 | 76 | 76.00 | - | 57 | 26 | 26 |
| 13 Sept | 1798.65 | 0 | - | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 1600 expiring on 28NOV2024
Delta for 1600 PE is -
Historical price for 1600 PE is as follows
On 21 Nov MGL was trading at 1125.35. The strike last trading price was 474, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 51
On 20 Nov MGL was trading at 1126.05. The strike last trading price was 476.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 58
On 19 Nov MGL was trading at 1126.05. The strike last trading price was 476.55, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 58
On 18 Nov MGL was trading at 1130.00. The strike last trading price was 471.5, which was 289.45 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 63
On 14 Nov MGL was trading at 1312.65. The strike last trading price was 182.05, 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 Nov MGL was trading at 1329.65. The strike last trading price was 182.05, 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 Nov MGL was trading at 1370.20. The strike last trading price was 182.05, 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 Nov MGL was trading at 1401.50. The strike last trading price was 182.05, which was 18.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67
On 8 Nov MGL was trading at 1421.65. The strike last trading price was 163.95, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67
On 7 Nov MGL was trading at 1437.65. The strike last trading price was 161.6, which was -78.40 lower than the previous day. The implied volatity was 32.18, the open interest changed by 0 which decreased total open position to 67
On 6 Nov MGL was trading at 1434.70. The strike last trading price was 240, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 5 Nov MGL was trading at 1379.55. The strike last trading price was 240, which was 35.00 higher than the previous day. The implied volatity was 70.63, the open interest changed by 5 which increased total open position to 65
On 4 Nov MGL was trading at 1387.80. The strike last trading price was 205, which was 43.50 higher than the previous day. The implied volatity was 31.85, the open interest changed by 1 which increased total open position to 62
On 1 Nov MGL was trading at 1446.05. The strike last trading price was 161.5, which was -3.50 lower than the previous day. The implied volatity was 43.40, the open interest changed by 0 which decreased total open position to 60
On 31 Oct MGL was trading at 1441.60. The strike last trading price was 165, which was 6.70 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 158.3, which was -19.70 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 178, which was -11.10 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 189.1, which was 39.10 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 150, which was 51.00 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 99, 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 99, which was 10.40 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 88.6, 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 88.6, which was 12.60 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 76, which was 76.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept MGL was trading at 1798.65. 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
