MGL
Mahanagar Gas Ltd.
Historical option data for MGL
06 Sep 2024 04:12 PM IST
| MGL 1760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1839.00 | 116.55 | -38.45 | 400 | 0 | 6,800 | ||||
| 5 Sept | 1876.70 | 155 | 43.15 | 2,800 | -800 | 6,800 | ||||
| 4 Sept | 1838.30 | 111.85 | 7.95 | 5,200 | -2,400 | 7,200 | ||||
| 3 Sept | 1832.05 | 103.9 | 12.10 | 3,200 | -2,000 | 10,000 | ||||
| 2 Sept | 1806.50 | 91.8 | 4.80 | 4,800 | 400 | 11,600 | ||||
| 30 Aug | 1792.10 | 87 | 5.00 | 9,200 | -400 | 10,400 | ||||
| 29 Aug | 1778.40 | 82 | -4.90 | 19,600 | 10,000 | 10,800 | ||||
| 28 Aug | 1789.15 | 86.9 | 14.00 | 800 | 0 | 800 | ||||
|
|
||||||||||
| 27 Aug | 1779.45 | 72.9 | 0.00 | 400 | 0 | 400 | ||||
| 26 Aug | 1772.15 | 72.9 | 18.85 | 800 | 400 | 400 | ||||
| 23 Aug | 1767.00 | 54.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1858.35 | 54.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1836.70 | 54.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1840.85 | 54.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1817.90 | 54.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1730.10 | 54.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1790.70 | 54.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1826.80 | 54.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1805.95 | 54.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1803.20 | 54.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1793.30 | 54.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1824.55 | 54.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1839.95 | 54.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1846.10 | 54.05 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 1752.45 | 54.05 | 54.05 | 0 | 0 | 0 | ||||
| 8 Jul | 1669.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1699.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1666.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1697.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1709.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 1746.80 | 0 | 0 | 0 | 0 | |||||
For Mahanagar Gas Ltd. - strike price 1760 expiring on 26SEP2024
Delta for 1760 CE is -
Historical price for 1760 CE is as follows
On 6 Sept MGL was trading at 1839.00. The strike last trading price was 116.55, which was -38.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6800
On 5 Sept MGL was trading at 1876.70. The strike last trading price was 155, which was 43.15 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 6800
On 4 Sept MGL was trading at 1838.30. The strike last trading price was 111.85, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 7200
On 3 Sept MGL was trading at 1832.05. The strike last trading price was 103.9, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 10000
On 2 Sept MGL was trading at 1806.50. The strike last trading price was 91.8, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 11600
On 30 Aug MGL was trading at 1792.10. The strike last trading price was 87, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 10400
On 29 Aug MGL was trading at 1778.40. The strike last trading price was 82, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10800
On 28 Aug MGL was trading at 1789.15. The strike last trading price was 86.9, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 27 Aug MGL was trading at 1779.45. The strike last trading price was 72.9, 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 400
On 26 Aug MGL was trading at 1772.15. The strike last trading price was 72.9, which was 18.85 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 23 Aug MGL was trading at 1767.00. The strike last trading price was 54.05, 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 0
On 21 Aug MGL was trading at 1858.35. The strike last trading price was 54.05, 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 0
On 20 Aug MGL was trading at 1836.70. The strike last trading price was 54.05, 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 0
On 19 Aug MGL was trading at 1840.85. The strike last trading price was 54.05, 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 0
On 16 Aug MGL was trading at 1817.90. The strike last trading price was 54.05, 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 0
On 14 Aug MGL was trading at 1730.10. The strike last trading price was 54.05, 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 0
On 13 Aug MGL was trading at 1790.70. The strike last trading price was 54.05, 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 0
On 12 Aug MGL was trading at 1826.80. The strike last trading price was 54.05, 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 0
On 9 Aug MGL was trading at 1805.95. The strike last trading price was 54.05, 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 0
On 8 Aug MGL was trading at 1803.20. The strike last trading price was 54.05, 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 0
On 5 Aug MGL was trading at 1793.30. The strike last trading price was 54.05, 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 0
On 1 Aug MGL was trading at 1824.55. The strike last trading price was 54.05, 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 0
On 29 Jul MGL was trading at 1839.95. The strike last trading price was 54.05, 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 0
On 26 Jul MGL was trading at 1846.10. The strike last trading price was 54.05, 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 0
On 25 Jul MGL was trading at 1752.45. The strike last trading price was 54.05, which was 54.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul MGL was trading at 1669.00. 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 0 which decreased total open position to 0
On 5 Jul MGL was trading at 1699.40. 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 0 which decreased total open position to 0
On 4 Jul MGL was trading at 1666.15. 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 0 which decreased total open position to 0
On 3 Jul MGL was trading at 1697.35. 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 0 which decreased total open position to 0
On 2 Jul MGL was trading at 1709.40. 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 0 which decreased total open position to 0
On 1 Jul MGL was trading at 1746.80. The strike last trading price was 0, 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 1760 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1839.00 | 22.45 | 8.95 | 32,000 | 7,200 | 51,600 |
| 5 Sept | 1876.70 | 13.5 | -9.65 | 85,200 | 12,000 | 44,000 |
| 4 Sept | 1838.30 | 23.15 | -2.20 | 16,000 | 4,000 | 32,000 |
| 3 Sept | 1832.05 | 25.35 | -11.05 | 22,400 | 1,200 | 27,600 |
| 2 Sept | 1806.50 | 36.4 | -4.40 | 51,200 | 800 | 26,000 |
| 30 Aug | 1792.10 | 40.8 | -5.45 | 33,600 | 11,200 | 25,600 |
| 29 Aug | 1778.40 | 46.25 | 1.20 | 36,400 | 8,400 | 14,000 |
| 28 Aug | 1789.15 | 45.05 | 0.15 | 1,600 | 0 | 4,400 |
| 27 Aug | 1779.45 | 44.9 | -5.10 | 2,400 | 400 | 4,400 |
| 26 Aug | 1772.15 | 50 | -15.00 | 5,200 | 3,200 | 3,600 |
| 23 Aug | 1767.00 | 65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1858.35 | 65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1836.70 | 65 | 0.00 | 0 | 400 | 0 |
| 19 Aug | 1840.85 | 65 | -213.85 | 400 | 0 | 0 |
| 16 Aug | 1817.90 | 278.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1730.10 | 278.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1790.70 | 278.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1826.80 | 278.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1805.95 | 278.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1803.20 | 278.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1793.30 | 278.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1824.55 | 278.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1839.95 | 278.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1846.10 | 278.85 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 1752.45 | 278.85 | 278.85 | 0 | 0 | 0 |
| 8 Jul | 1669.00 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1699.40 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1666.15 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1697.35 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1709.40 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 1746.80 | 0 | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 1760 expiring on 26SEP2024
Delta for 1760 PE is -
Historical price for 1760 PE is as follows
On 6 Sept MGL was trading at 1839.00. The strike last trading price was 22.45, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 51600
On 5 Sept MGL was trading at 1876.70. The strike last trading price was 13.5, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 44000
On 4 Sept MGL was trading at 1838.30. The strike last trading price was 23.15, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 32000
On 3 Sept MGL was trading at 1832.05. The strike last trading price was 25.35, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 27600
On 2 Sept MGL was trading at 1806.50. The strike last trading price was 36.4, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 26000
On 30 Aug MGL was trading at 1792.10. The strike last trading price was 40.8, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 25600
On 29 Aug MGL was trading at 1778.40. The strike last trading price was 46.25, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 14000
On 28 Aug MGL was trading at 1789.15. The strike last trading price was 45.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4400
On 27 Aug MGL was trading at 1779.45. The strike last trading price was 44.9, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 4400
On 26 Aug MGL was trading at 1772.15. The strike last trading price was 50, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3600
On 23 Aug MGL was trading at 1767.00. The strike last trading price was 65, 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 65, 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 65, 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 19 Aug MGL was trading at 1840.85. The strike last trading price was 65, which was -213.85 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 278.85, 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 278.85, 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 278.85, 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 278.85, 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 278.85, 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 278.85, 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 278.85, 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 278.85, 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 278.85, 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 Jul MGL was trading at 1846.10. The strike last trading price was 278.85, 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 25 Jul MGL was trading at 1752.45. The strike last trading price was 278.85, which was 278.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul MGL was trading at 1669.00. 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 0 which decreased total open position to 0
On 5 Jul MGL was trading at 1699.40. 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 0 which decreased total open position to 0
On 4 Jul MGL was trading at 1666.15. 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 0 which decreased total open position to 0
On 3 Jul MGL was trading at 1697.35. 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 0 which decreased total open position to 0
On 2 Jul MGL was trading at 1709.40. 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 0 which decreased total open position to 0
On 1 Jul MGL was trading at 1746.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0