MGL
Mahanagar Gas Ltd.
Historical option data for MGL
06 Sep 2024 04:12 PM IST
| MGL 1800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1839.00 | 76.25 | -32.85 | 54,400 | -1,600 | 1,27,200 | ||||
| 5 Sept | 1876.70 | 109.1 | 27.10 | 1,96,000 | -34,000 | 1,28,800 | ||||
| 4 Sept | 1838.30 | 82 | 6.50 | 3,26,800 | -26,000 | 1,62,000 | ||||
| 3 Sept | 1832.05 | 75.5 | 8.85 | 2,87,200 | -93,600 | 1,88,800 | ||||
| 2 Sept | 1806.50 | 66.65 | 0.30 | 10,03,600 | 7,600 | 2,82,400 | ||||
| 30 Aug | 1792.10 | 66.35 | 4.35 | 10,80,400 | -19,600 | 2,76,400 | ||||
| 29 Aug | 1778.40 | 62 | -2.15 | 26,34,800 | 1,28,400 | 2,98,400 | ||||
| 28 Aug | 1789.15 | 64.15 | 10.15 | 3,31,200 | 86,000 | 1,68,000 | ||||
| 27 Aug | 1779.45 | 54 | -1.05 | 1,03,600 | 3,600 | 82,000 | ||||
| 26 Aug | 1772.15 | 55.05 | 1.55 | 95,600 | 14,400 | 78,400 | ||||
| 23 Aug | 1767.00 | 53.5 | -22.50 | 57,200 | 25,600 | 64,400 | ||||
| 22 Aug | 1814.75 | 76 | -24.05 | 13,200 | 8,800 | 38,800 | ||||
| 21 Aug | 1858.35 | 100.05 | 14.05 | 3,200 | -1,600 | 30,000 | ||||
| 20 Aug | 1836.70 | 86 | -8.00 | 5,600 | 3,200 | 31,200 | ||||
| 19 Aug | 1840.85 | 94 | 14.95 | 8,000 | 4,400 | 26,800 | ||||
| 16 Aug | 1817.90 | 79.05 | 29.05 | 21,600 | 12,800 | 22,800 | ||||
| 14 Aug | 1730.10 | 50 | -22.00 | 4,800 | 2,000 | 9,600 | ||||
| 13 Aug | 1790.70 | 72 | -18.00 | 4,800 | 3,600 | 6,800 | ||||
| 12 Aug | 1826.80 | 90 | 9.75 | 800 | 400 | 2,800 | ||||
| 9 Aug | 1805.95 | 80.25 | 0.00 | 1,200 | 800 | 2,400 | ||||
|
|
||||||||||
| 8 Aug | 1803.20 | 80.25 | -10.25 | 4,800 | -1,600 | 1,200 | ||||
| 7 Aug | 1813.35 | 90.5 | 44.70 | 4,400 | 2,400 | 2,400 | ||||
| 5 Aug | 1793.30 | 45.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1824.55 | 45.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1869.55 | 45.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1839.95 | 45.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1846.10 | 45.8 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 1752.45 | 45.8 | 45.80 | 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 1800 expiring on 26SEP2024
Delta for 1800 CE is -
Historical price for 1800 CE is as follows
On 6 Sept MGL was trading at 1839.00. The strike last trading price was 76.25, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 127200
On 5 Sept MGL was trading at 1876.70. The strike last trading price was 109.1, which was 27.10 higher than the previous day. The implied volatity was -, the open interest changed by -34000 which decreased total open position to 128800
On 4 Sept MGL was trading at 1838.30. The strike last trading price was 82, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 162000
On 3 Sept MGL was trading at 1832.05. The strike last trading price was 75.5, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by -93600 which decreased total open position to 188800
On 2 Sept MGL was trading at 1806.50. The strike last trading price was 66.65, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 282400
On 30 Aug MGL was trading at 1792.10. The strike last trading price was 66.35, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 276400
On 29 Aug MGL was trading at 1778.40. The strike last trading price was 62, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 128400 which increased total open position to 298400
On 28 Aug MGL was trading at 1789.15. The strike last trading price was 64.15, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 86000 which increased total open position to 168000
On 27 Aug MGL was trading at 1779.45. The strike last trading price was 54, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 82000
On 26 Aug MGL was trading at 1772.15. The strike last trading price was 55.05, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 78400
On 23 Aug MGL was trading at 1767.00. The strike last trading price was 53.5, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 64400
On 22 Aug MGL was trading at 1814.75. The strike last trading price was 76, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 38800
On 21 Aug MGL was trading at 1858.35. The strike last trading price was 100.05, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 30000
On 20 Aug MGL was trading at 1836.70. The strike last trading price was 86, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 31200
On 19 Aug MGL was trading at 1840.85. The strike last trading price was 94, which was 14.95 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 26800
On 16 Aug MGL was trading at 1817.90. The strike last trading price was 79.05, which was 29.05 higher than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 22800
On 14 Aug MGL was trading at 1730.10. The strike last trading price was 50, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 9600
On 13 Aug MGL was trading at 1790.70. The strike last trading price was 72, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 6800
On 12 Aug MGL was trading at 1826.80. The strike last trading price was 90, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2800
On 9 Aug MGL was trading at 1805.95. The strike last trading price was 80.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2400
On 8 Aug MGL was trading at 1803.20. The strike last trading price was 80.25, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 1200
On 7 Aug MGL was trading at 1813.35. The strike last trading price was 90.5, which was 44.70 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 5 Aug MGL was trading at 1793.30. The strike last trading price was 45.8, 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 45.8, 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 31 Jul MGL was trading at 1869.55. The strike last trading price was 45.8, 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 45.8, 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 45.8, 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 45.8, which was 45.80 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 1800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1839.00 | 35.5 | 13.55 | 2,38,400 | 6,400 | 1,11,600 |
| 5 Sept | 1876.70 | 21.95 | -12.60 | 4,27,200 | -6,800 | 1,04,800 |
| 4 Sept | 1838.30 | 34.55 | -6.35 | 2,10,800 | -10,000 | 1,11,600 |
| 3 Sept | 1832.05 | 40.9 | -13.10 | 1,03,200 | 1,600 | 1,21,200 |
| 2 Sept | 1806.50 | 54 | -3.95 | 2,90,800 | 22,000 | 1,19,200 |
| 30 Aug | 1792.10 | 57.95 | -8.60 | 3,07,600 | 42,400 | 97,600 |
| 29 Aug | 1778.40 | 66.55 | -1.45 | 1,13,200 | 24,400 | 54,800 |
| 28 Aug | 1789.15 | 68 | -2.25 | 25,600 | 12,000 | 30,800 |
| 27 Aug | 1779.45 | 70.25 | 1.05 | 12,400 | 3,200 | 18,800 |
| 26 Aug | 1772.15 | 69.2 | -5.80 | 9,200 | 3,200 | 15,200 |
| 23 Aug | 1767.00 | 75 | 22.00 | 14,800 | 10,000 | 12,400 |
| 22 Aug | 1814.75 | 53 | -256.90 | 3,200 | 2,000 | 2,000 |
| 21 Aug | 1858.35 | 309.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1836.70 | 309.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1840.85 | 309.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1817.90 | 309.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1730.10 | 309.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1790.70 | 309.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1826.80 | 309.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1805.95 | 309.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1803.20 | 309.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1813.35 | 309.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1793.30 | 309.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1824.55 | 309.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1869.55 | 309.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1839.95 | 309.9 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1846.10 | 309.9 | 309.90 | 0 | 0 | 0 |
| 25 Jul | 1752.45 | 0 | 0.00 | 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 1800 expiring on 26SEP2024
Delta for 1800 PE is -
Historical price for 1800 PE is as follows
On 6 Sept MGL was trading at 1839.00. The strike last trading price was 35.5, which was 13.55 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 111600
On 5 Sept MGL was trading at 1876.70. The strike last trading price was 21.95, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 104800
On 4 Sept MGL was trading at 1838.30. The strike last trading price was 34.55, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 111600
On 3 Sept MGL was trading at 1832.05. The strike last trading price was 40.9, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 121200
On 2 Sept MGL was trading at 1806.50. The strike last trading price was 54, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 119200
On 30 Aug MGL was trading at 1792.10. The strike last trading price was 57.95, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 42400 which increased total open position to 97600
On 29 Aug MGL was trading at 1778.40. The strike last trading price was 66.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 24400 which increased total open position to 54800
On 28 Aug MGL was trading at 1789.15. The strike last trading price was 68, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 30800
On 27 Aug MGL was trading at 1779.45. The strike last trading price was 70.25, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 18800
On 26 Aug MGL was trading at 1772.15. The strike last trading price was 69.2, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 15200
On 23 Aug MGL was trading at 1767.00. The strike last trading price was 75, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 12400
On 22 Aug MGL was trading at 1814.75. The strike last trading price was 53, which was -256.90 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 21 Aug MGL was trading at 1858.35. The strike last trading price was 309.9, 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 309.9, 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 309.9, 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 309.9, 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 309.9, 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 309.9, 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 309.9, 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 309.9, 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 309.9, 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 7 Aug MGL was trading at 1813.35. The strike last trading price was 309.9, 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 309.9, 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 309.9, 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 31 Jul MGL was trading at 1869.55. The strike last trading price was 309.9, 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 309.9, 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 26 Jul MGL was trading at 1846.10. The strike last trading price was 309.9, which was 309.90 higher 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 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 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