MGL
Mahanagar Gas Ltd.
Historical option data for MGL
18 Sep 2024 04:12 PM IST
| MGL 1740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1883.30 | 95.45 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1909.95 | 95.45 | 0.00 | 0 | -400 | 0 | ||||
| 16 Sept | 1821.40 | 95.45 | -1.35 | 800 | 0 | 6,400 | ||||
| 13 Sept | 1798.65 | 96.8 | 0.00 | 0 | 400 | 0 | ||||
| 12 Sept | 1829.85 | 96.8 | 15.35 | 2,400 | 0 | 6,000 | ||||
| 11 Sept | 1808.20 | 81.45 | -57.85 | 400 | 0 | 5,600 | ||||
| 10 Sept | 1864.70 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1845.45 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1839.00 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1876.70 | 139.3 | 0.00 | 0 | -400 | 0 | ||||
| 4 Sept | 1838.30 | 139.3 | 40.20 | 400 | 0 | 6,000 | ||||
| 3 Sept | 1832.05 | 99.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1806.50 | 99.1 | 3.65 | 400 | 0 | 6,000 | ||||
| 30 Aug | 1792.10 | 95.45 | 0.00 | 0 | 6,000 | 0 | ||||
| 29 Aug | 1778.40 | 95.45 | -49.65 | 7,600 | 6,000 | 6,000 | ||||
| 28 Aug | 1789.15 | 145.1 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1779.45 | 145.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1772.15 | 145.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1767.00 | 145.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1858.35 | 145.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1836.70 | 145.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 1840.85 | 145.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1817.90 | 145.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1730.10 | 145.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1790.70 | 145.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1826.80 | 145.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1805.95 | 145.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1803.20 | 145.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1793.30 | 145.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1824.55 | 145.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1839.95 | 145.1 | 0 | 0 | 0 | |||||
For Mahanagar Gas Ltd. - strike price 1740 expiring on 26SEP2024
Delta for 1740 CE is -
Historical price for 1740 CE is as follows
On 18 Sept MGL was trading at 1883.30. The strike last trading price was 95.45, 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 17 Sept MGL was trading at 1909.95. The strike last trading price was 95.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 16 Sept MGL was trading at 1821.40. The strike last trading price was 95.45, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 13 Sept MGL was trading at 1798.65. The strike last trading price was 96.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 12 Sept MGL was trading at 1829.85. The strike last trading price was 96.8, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 11 Sept MGL was trading at 1808.20. The strike last trading price was 81.45, which was -57.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 10 Sept MGL was trading at 1864.70. The strike last trading price was 139.3, 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 Sept MGL was trading at 1845.45. The strike last trading price was 139.3, 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 Sept MGL was trading at 1839.00. The strike last trading price was 139.3, 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 Sept MGL was trading at 1876.70. The strike last trading price was 139.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 4 Sept MGL was trading at 1838.30. The strike last trading price was 139.3, which was 40.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 3 Sept MGL was trading at 1832.05. The strike last trading price was 99.1, 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 Sept MGL was trading at 1806.50. The strike last trading price was 99.1, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 30 Aug MGL was trading at 1792.10. The strike last trading price was 95.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 0
On 29 Aug MGL was trading at 1778.40. The strike last trading price was 95.45, which was -49.65 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 28 Aug MGL was trading at 1789.15. The strike last trading price was 145.1, 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 27 Aug MGL was trading at 1779.45. The strike last trading price was 145.1, 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 26 Aug MGL was trading at 1772.15. The strike last trading price was 145.1, 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 23 Aug MGL was trading at 1767.00. The strike last trading price was 145.1, 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 21 Aug MGL was trading at 1858.35. The strike last trading price was 145.1, 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 145.1, 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 145.1, 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 145.1, 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 145.1, 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 145.1, 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 145.1, 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 145.1, 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 145.1, 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 145.1, 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 1 Aug MGL was trading at 1824.55. The strike last trading price was 145.1, 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 29 Jul MGL was trading at 1839.95. The strike last trading price was 145.1, 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 1740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1883.30 | 5.4 | 0.40 | 64,800 | -8,800 | 53,600 |
| 17 Sept | 1909.95 | 5 | -6.50 | 3,32,000 | -400 | 62,000 |
| 16 Sept | 1821.40 | 11.5 | -7.30 | 71,600 | 14,800 | 61,600 |
| 13 Sept | 1798.65 | 18.8 | 6.30 | 60,800 | 11,200 | 55,200 |
| 12 Sept | 1829.85 | 12.5 | -9.00 | 41,600 | -1,200 | 43,600 |
| 11 Sept | 1808.20 | 21.5 | 12.70 | 62,800 | 10,000 | 45,200 |
| 10 Sept | 1864.70 | 8.8 | -10.35 | 16,800 | -2,400 | 35,200 |
| 9 Sept | 1845.45 | 19.15 | 1.65 | 7,600 | -400 | 37,200 |
| 6 Sept | 1839.00 | 17.5 | 7.45 | 13,600 | 4,000 | 38,000 |
| 5 Sept | 1876.70 | 10.05 | -7.75 | 68,800 | 19,200 | 35,200 |
| 4 Sept | 1838.30 | 17.8 | -1.70 | 21,600 | 0 | 16,000 |
| 3 Sept | 1832.05 | 19.5 | -9.75 | 12,800 | 3,600 | 16,000 |
| 2 Sept | 1806.50 | 29.25 | -3.45 | 18,800 | 8,400 | 12,000 |
| 30 Aug | 1792.10 | 32.7 | -9.30 | 3,200 | -400 | 3,200 |
| 29 Aug | 1778.40 | 42 | 0.90 | 2,400 | 400 | 4,000 |
| 28 Aug | 1789.15 | 41.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1779.45 | 41.1 | 0.00 | 0 | 2,000 | 0 |
| 26 Aug | 1772.15 | 41.1 | -3.90 | 2,400 | 2,000 | 3,600 |
| 23 Aug | 1767.00 | 45 | -65.90 | 2,000 | 1,200 | 1,200 |
| 21 Aug | 1858.35 | 110.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1836.70 | 110.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1840.85 | 110.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1817.90 | 110.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1730.10 | 110.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1790.70 | 110.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1826.80 | 110.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1805.95 | 110.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1803.20 | 110.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1793.30 | 110.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1824.55 | 110.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1839.95 | 110.9 | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 1740 expiring on 26SEP2024
Delta for 1740 PE is -
Historical price for 1740 PE is as follows
On 18 Sept MGL was trading at 1883.30. The strike last trading price was 5.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 53600
On 17 Sept MGL was trading at 1909.95. The strike last trading price was 5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 62000
On 16 Sept MGL was trading at 1821.40. The strike last trading price was 11.5, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 61600
On 13 Sept MGL was trading at 1798.65. The strike last trading price was 18.8, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 55200
On 12 Sept MGL was trading at 1829.85. The strike last trading price was 12.5, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 43600
On 11 Sept MGL was trading at 1808.20. The strike last trading price was 21.5, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 45200
On 10 Sept MGL was trading at 1864.70. The strike last trading price was 8.8, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 35200
On 9 Sept MGL was trading at 1845.45. The strike last trading price was 19.15, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 37200
On 6 Sept MGL was trading at 1839.00. The strike last trading price was 17.5, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 38000
On 5 Sept MGL was trading at 1876.70. The strike last trading price was 10.05, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 35200
On 4 Sept MGL was trading at 1838.30. The strike last trading price was 17.8, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 3 Sept MGL was trading at 1832.05. The strike last trading price was 19.5, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 16000
On 2 Sept MGL was trading at 1806.50. The strike last trading price was 29.25, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 12000
On 30 Aug MGL was trading at 1792.10. The strike last trading price was 32.7, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 3200
On 29 Aug MGL was trading at 1778.40. The strike last trading price was 42, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 4000
On 28 Aug MGL was trading at 1789.15. The strike last trading price was 41.1, 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 27 Aug MGL was trading at 1779.45. The strike last trading price was 41.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 26 Aug MGL was trading at 1772.15. The strike last trading price was 41.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 3600
On 23 Aug MGL was trading at 1767.00. The strike last trading price was 45, which was -65.90 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 21 Aug MGL was trading at 1858.35. The strike last trading price was 110.9, 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 110.9, 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 110.9, 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 110.9, 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 110.9, 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 110.9, 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 110.9, 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 110.9, 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 110.9, 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 110.9, 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 1 Aug MGL was trading at 1824.55. The strike last trading price was 110.9, 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 29 Jul MGL was trading at 1839.95. The strike last trading price was 110.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0