MGL
Mahanagar Gas Ltd.
Historical option data for MGL
06 Sep 2024 04:12 PM IST
| MGL 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1839.00 | 145 | -47.05 | 2,800 | -1,200 | 19,600 | ||||
| 5 Sept | 1876.70 | 192.05 | 33.60 | 2,400 | -800 | 20,800 | ||||
| 4 Sept | 1838.30 | 158.45 | 10.95 | 6,800 | 0 | 22,000 | ||||
| 3 Sept | 1832.05 | 147.5 | 16.50 | 4,800 | 800 | 22,000 | ||||
| 2 Sept | 1806.50 | 131 | -0.25 | 4,400 | 400 | 21,200 | ||||
| 30 Aug | 1792.10 | 131.25 | 11.80 | 8,000 | 3,200 | 20,800 | ||||
| 29 Aug | 1778.40 | 119.45 | -5.55 | 22,000 | 15,600 | 18,400 | ||||
| 28 Aug | 1789.15 | 125 | 13.55 | 400 | 0 | 2,800 | ||||
| 27 Aug | 1779.45 | 111.45 | -29.55 | 2,400 | 2,000 | 2,400 | ||||
| 26 Aug | 1772.15 | 141 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1767.00 | 141 | -25.10 | 0 | 400 | 0 | ||||
| 21 Aug | 1858.35 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1836.70 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1840.85 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1817.90 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 1730.10 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1790.70 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1826.80 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1805.95 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1803.20 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1767.90 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1793.30 | 166.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1845.85 | 166.1 | 0 | 0 | 0 | |||||
For Mahanagar Gas Ltd. - strike price 1700 expiring on 26SEP2024
Delta for 1700 CE is -
Historical price for 1700 CE is as follows
On 6 Sept MGL was trading at 1839.00. The strike last trading price was 145, which was -47.05 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 19600
On 5 Sept MGL was trading at 1876.70. The strike last trading price was 192.05, which was 33.60 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 20800
On 4 Sept MGL was trading at 1838.30. The strike last trading price was 158.45, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22000
On 3 Sept MGL was trading at 1832.05. The strike last trading price was 147.5, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 22000
On 2 Sept MGL was trading at 1806.50. The strike last trading price was 131, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 21200
On 30 Aug MGL was trading at 1792.10. The strike last trading price was 131.25, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 20800
On 29 Aug MGL was trading at 1778.40. The strike last trading price was 119.45, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 18400
On 28 Aug MGL was trading at 1789.15. The strike last trading price was 125, which was 13.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 27 Aug MGL was trading at 1779.45. The strike last trading price was 111.45, which was -29.55 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2400
On 26 Aug MGL was trading at 1772.15. The strike last trading price was 141, 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 23 Aug MGL was trading at 1767.00. The strike last trading price was 141, which was -25.10 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 21 Aug MGL was trading at 1858.35. The strike last trading price was 166.1, 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 Aug MGL was trading at 1836.70. The strike last trading price was 166.1, 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 Aug MGL was trading at 1840.85. The strike last trading price was 166.1, 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 16 Aug MGL was trading at 1817.90. The strike last trading price was 166.1, 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 Aug MGL was trading at 1730.10. The strike last trading price was 166.1, 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 Aug MGL was trading at 1790.70. The strike last trading price was 166.1, 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 12 Aug MGL was trading at 1826.80. The strike last trading price was 166.1, 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 9 Aug MGL was trading at 1805.95. The strike last trading price was 166.1, 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 Aug MGL was trading at 1803.20. The strike last trading price was 166.1, 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 Aug MGL was trading at 1767.90. The strike last trading price was 166.1, 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 5 Aug MGL was trading at 1793.30. The strike last trading price was 166.1, 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 2 Aug MGL was trading at 1845.85. The strike last trading price was 166.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MGL 1700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1839.00 | 10.95 | 4.80 | 1,92,400 | -6,400 | 1,98,000 |
| 5 Sept | 1876.70 | 6.15 | -4.75 | 3,48,800 | -7,200 | 2,04,000 |
| 4 Sept | 1838.30 | 10.9 | -0.85 | 86,000 | 0 | 2,10,400 |
| 3 Sept | 1832.05 | 11.75 | -7.05 | 83,600 | -3,200 | 2,10,400 |
| 2 Sept | 1806.50 | 18.8 | -4.35 | 2,39,600 | 54,400 | 2,13,600 |
| 30 Aug | 1792.10 | 23.15 | -3.35 | 2,14,800 | 15,200 | 1,60,000 |
| 29 Aug | 1778.40 | 26.5 | 1.10 | 1,77,200 | 66,800 | 1,44,000 |
| 28 Aug | 1789.15 | 25.4 | -0.35 | 42,400 | 16,400 | 77,600 |
| 27 Aug | 1779.45 | 25.75 | -1.25 | 14,000 | 8,400 | 60,800 |
| 26 Aug | 1772.15 | 27 | -4.10 | 53,200 | 23,600 | 48,800 |
| 23 Aug | 1767.00 | 31.1 | 18.25 | 12,400 | 7,200 | 25,200 |
| 21 Aug | 1858.35 | 12.85 | -0.40 | 5,200 | 2,400 | 17,600 |
| 20 Aug | 1836.70 | 13.25 | -3.25 | 8,800 | 3,600 | 14,400 |
| 19 Aug | 1840.85 | 16.5 | -7.50 | 7,600 | 2,800 | 10,400 |
| 16 Aug | 1817.90 | 24 | -28.00 | 4,400 | 1,200 | 6,800 |
| 14 Aug | 1730.10 | 52 | 21.95 | 800 | 0 | 5,200 |
| 13 Aug | 1790.70 | 30.05 | 0.00 | 400 | 0 | 5,200 |
| 12 Aug | 1826.80 | 30.05 | -8.05 | 400 | 0 | 5,200 |
| 9 Aug | 1805.95 | 38.1 | -4.25 | 800 | 400 | 5,200 |
| 8 Aug | 1803.20 | 42.35 | -12.65 | 400 | 0 | 4,400 |
| 6 Aug | 1767.90 | 55 | 15.00 | 800 | 400 | 4,400 |
| 5 Aug | 1793.30 | 40 | 0.00 | 400 | 0 | 4,400 |
| 2 Aug | 1845.85 | 40 | 5,600 | 4,000 | 4,000 | |
For Mahanagar Gas Ltd. - strike price 1700 expiring on 26SEP2024
Delta for 1700 PE is -
Historical price for 1700 PE is as follows
On 6 Sept MGL was trading at 1839.00. The strike last trading price was 10.95, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 198000
On 5 Sept MGL was trading at 1876.70. The strike last trading price was 6.15, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 204000
On 4 Sept MGL was trading at 1838.30. The strike last trading price was 10.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210400
On 3 Sept MGL was trading at 1832.05. The strike last trading price was 11.75, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 210400
On 2 Sept MGL was trading at 1806.50. The strike last trading price was 18.8, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 54400 which increased total open position to 213600
On 30 Aug MGL was trading at 1792.10. The strike last trading price was 23.15, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 160000
On 29 Aug MGL was trading at 1778.40. The strike last trading price was 26.5, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 66800 which increased total open position to 144000
On 28 Aug MGL was trading at 1789.15. The strike last trading price was 25.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 77600
On 27 Aug MGL was trading at 1779.45. The strike last trading price was 25.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 60800
On 26 Aug MGL was trading at 1772.15. The strike last trading price was 27, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 23600 which increased total open position to 48800
On 23 Aug MGL was trading at 1767.00. The strike last trading price was 31.1, which was 18.25 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 25200
On 21 Aug MGL was trading at 1858.35. The strike last trading price was 12.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 17600
On 20 Aug MGL was trading at 1836.70. The strike last trading price was 13.25, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 14400
On 19 Aug MGL was trading at 1840.85. The strike last trading price was 16.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 10400
On 16 Aug MGL was trading at 1817.90. The strike last trading price was 24, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6800
On 14 Aug MGL was trading at 1730.10. The strike last trading price was 52, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 13 Aug MGL was trading at 1790.70. The strike last trading price was 30.05, 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 5200
On 12 Aug MGL was trading at 1826.80. The strike last trading price was 30.05, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 9 Aug MGL was trading at 1805.95. The strike last trading price was 38.1, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 5200
On 8 Aug MGL was trading at 1803.20. The strike last trading price was 42.35, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4400
On 6 Aug MGL was trading at 1767.90. The strike last trading price was 55, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 4400
On 5 Aug MGL was trading at 1793.30. The strike last trading price was 40, 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 4400
On 2 Aug MGL was trading at 1845.85. The strike last trading price was 40, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000