MGL
Mahanagar Gas Ltd.
Historical option data for MGL
21 Nov 2024 04:12 PM IST
| MGL 28NOV2024 1640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1125.35 | 0.3 | 0.05 | - | 2 | 0 | 155 | |||
| 20 Nov | 1126.05 | 0.25 | 0.00 | - | 1 | -1 | 156 | |||
| 19 Nov | 1126.05 | 0.25 | -0.10 | - | 1 | 0 | 156 | |||
| 18 Nov | 1130.00 | 0.35 | -0.80 | - | 34 | -2 | 157 | |||
| 14 Nov | 1312.65 | 1.15 | -0.55 | 54.11 | 1 | 0 | 160 | |||
| 13 Nov | 1329.65 | 1.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 1370.20 | 1.7 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 11 Nov | 1401.50 | 1.7 | -1.45 | 38.75 | 81 | 1 | 164 | |||
| 8 Nov | 1421.65 | 3.15 | -0.80 | 37.68 | 45 | 2 | 163 | |||
| 7 Nov | 1437.65 | 3.95 | 0.30 | 35.94 | 57 | 5 | 160 | |||
| 6 Nov | 1434.70 | 3.65 | 0.75 | 34.30 | 40 | 3 | 155 | |||
| 5 Nov | 1379.55 | 2.9 | -1.20 | 39.30 | 54 | 32 | 152 | |||
| 4 Nov | 1387.80 | 4.1 | -3.45 | 40.57 | 194 | 86 | 121 | |||
| 1 Nov | 1446.05 | 7.55 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 31 Oct | 1441.60 | 7.55 | -1.15 | - | 24 | 2 | 35 | |||
| 30 Oct | 1441.90 | 8.7 | 1.00 | - | 28 | 19 | 33 | |||
| 29 Oct | 1425.95 | 7.7 | -2.65 | - | 3 | 0 | 13 | |||
| 28 Oct | 1415.70 | 10.35 | -6.95 | - | 11 | -2 | 13 | |||
| 25 Oct | 1497.25 | 17.3 | -24.55 | - | 12 | 9 | 15 | |||
| 24 Oct | 1542.95 | 41.85 | -205.00 | - | 10 | 5 | 5 | |||
| 23 Oct | 1579.55 | 246.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1531.85 | 246.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1566.55 | 246.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1582.25 | 246.85 | 246.85 | - | 0 | 0 | 0 | |||
| 16 Sept | 1821.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 1798.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 1829.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 1808.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 1839.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Sept | 1838.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 1832.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 1806.50 | 0 | - | 0 | 0 | 0 | ||||
For Mahanagar Gas Ltd. - strike price 1640 expiring on 28NOV2024
Delta for 1640 CE is -
Historical price for 1640 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 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 155
On 20 Nov MGL was trading at 1126.05. The strike last trading price was 0.25, 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 156
On 19 Nov MGL was trading at 1126.05. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 156
On 18 Nov MGL was trading at 1130.00. The strike last trading price was 0.35, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 157
On 14 Nov MGL was trading at 1312.65. The strike last trading price was 1.15, which was -0.55 lower than the previous day. The implied volatity was 54.11, the open interest changed by 0 which decreased total open position to 160
On 13 Nov MGL was trading at 1329.65. The strike last trading price was 1.7, 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 1.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 11 Nov MGL was trading at 1401.50. The strike last trading price was 1.7, which was -1.45 lower than the previous day. The implied volatity was 38.75, the open interest changed by 1 which increased total open position to 164
On 8 Nov MGL was trading at 1421.65. The strike last trading price was 3.15, which was -0.80 lower than the previous day. The implied volatity was 37.68, the open interest changed by 2 which increased total open position to 163
On 7 Nov MGL was trading at 1437.65. The strike last trading price was 3.95, which was 0.30 higher than the previous day. The implied volatity was 35.94, the open interest changed by 5 which increased total open position to 160
On 6 Nov MGL was trading at 1434.70. The strike last trading price was 3.65, which was 0.75 higher than the previous day. The implied volatity was 34.30, the open interest changed by 3 which increased total open position to 155
On 5 Nov MGL was trading at 1379.55. The strike last trading price was 2.9, which was -1.20 lower than the previous day. The implied volatity was 39.30, the open interest changed by 32 which increased total open position to 152
On 4 Nov MGL was trading at 1387.80. The strike last trading price was 4.1, which was -3.45 lower than the previous day. The implied volatity was 40.57, the open interest changed by 86 which increased total open position to 121
On 1 Nov MGL was trading at 1446.05. The strike last trading price was 7.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct MGL was trading at 1441.60. The strike last trading price was 7.55, which was -1.15 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 8.7, which was 1.00 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 7.7, which was -2.65 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 10.35, which was -6.95 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 17.3, which was -24.55 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 41.85, which was -205.00 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 246.85, 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 246.85, 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 246.85, 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 246.85, which was 246.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept MGL was trading at 1821.40. 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 13 Sept MGL was trading at 1798.65. 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 12 Sept MGL was trading at 1829.85. 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 11 Sept MGL was trading at 1808.20. 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 6 Sept MGL was trading at 1839.00. 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 4 Sept MGL was trading at 1838.30. 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 3 Sept MGL was trading at 1832.05. 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 2 Sept MGL was trading at 1806.50. 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 1640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1125.35 | 512 | 0.00 | 0.00 | 0 | -4 | 0 |
| 20 Nov | 1126.05 | 512 | 0.00 | - | 4 | -4 | 5 |
| 19 Nov | 1126.05 | 512 | 267.00 | - | 4 | 0 | 5 |
| 18 Nov | 1130.00 | 245 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1312.65 | 245 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1329.65 | 245 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1370.20 | 245 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1401.50 | 245 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1421.65 | 245 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1437.65 | 245 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1434.70 | 245 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1379.55 | 245 | 0.00 | 0.00 | 0 | -1 | 0 |
| 4 Nov | 1387.80 | 245 | 25.00 | 37.07 | 1 | 0 | 6 |
| 1 Nov | 1446.05 | 220 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 1441.60 | 220 | 0.00 | - | 0 | 1 | 0 |
| 30 Oct | 1441.90 | 220 | 60.00 | - | 1 | 0 | 5 |
| 29 Oct | 1425.95 | 160 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1415.70 | 160 | 0.00 | - | 0 | 4 | 0 |
| 25 Oct | 1497.25 | 160 | 140.00 | - | 4 | 0 | 1 |
| 24 Oct | 1542.95 | 20 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1579.55 | 20 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1531.85 | 20 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1566.55 | 20 | 0.00 | - | 0 | 0 | 1 |
| 18 Oct | 1582.25 | 20 | 20.00 | - | 0 | 0 | 0 |
| 16 Sept | 1821.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 1798.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 1829.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 1808.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1839.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 1838.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 1832.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 1806.50 | 0 | - | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 1640 expiring on 28NOV2024
Delta for 1640 PE is 0.00
Historical price for 1640 PE is as follows
On 21 Nov MGL was trading at 1125.35. The strike last trading price was 512, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 20 Nov MGL was trading at 1126.05. The strike last trading price was 512, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 5
On 19 Nov MGL was trading at 1126.05. The strike last trading price was 512, which was 267.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Nov MGL was trading at 1130.00. The strike last trading price was 245, 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 14 Nov MGL was trading at 1312.65. The strike last trading price was 245, 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 245, 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 245, 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 245, 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 245, 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 7 Nov MGL was trading at 1437.65. The strike last trading price was 245, 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 Nov MGL was trading at 1434.70. The strike last trading price was 245, 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 Nov MGL was trading at 1379.55. The strike last trading price was 245, 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 4 Nov MGL was trading at 1387.80. The strike last trading price was 245, which was 25.00 higher than the previous day. The implied volatity was 37.07, the open interest changed by 0 which decreased total open position to 6
On 1 Nov MGL was trading at 1446.05. The strike last trading price was 220, 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 31 Oct MGL was trading at 1441.60. The strike last trading price was 220, 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 220, which was 60.00 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 160, 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 160, 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 160, which was 140.00 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 20, 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 20, 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 20, 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 20, 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 20, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept MGL was trading at 1821.40. 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 13 Sept MGL was trading at 1798.65. 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 12 Sept MGL was trading at 1829.85. 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 11 Sept MGL was trading at 1808.20. 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 6 Sept MGL was trading at 1839.00. 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 4 Sept MGL was trading at 1838.30. 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 3 Sept MGL was trading at 1832.05. 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 2 Sept MGL was trading at 1806.50. 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
