MGL
Mahanagar Gas Ltd.
Historical option data for MGL
18 Oct 2024 10:43 AM IST
| MGL 1820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1528.75 | 2.4 | -22.60 | 2,20,000 | 46,800 | 1,00,400 | ||||
| 17 Oct | 1762.10 | 25 | -9.50 | 1,25,600 | 16,400 | 54,000 | ||||
| 16 Oct | 1786.75 | 34.5 | -25.10 | 1,96,000 | 10,400 | 37,600 | ||||
| 15 Oct | 1833.40 | 59.6 | 19.65 | 3,73,200 | 4,000 | 27,600 | ||||
| 14 Oct | 1791.85 | 39.95 | -22.05 | 2,14,800 | 10,000 | 22,000 | ||||
| 11 Oct | 1834.00 | 62 | -20.45 | 20,400 | 1,200 | 11,600 | ||||
| 10 Oct | 1869.50 | 82.45 | 22.45 | 14,400 | -2,800 | 9,200 | ||||
| 9 Oct | 1820.30 | 60 | -16.60 | 5,200 | 4,000 | 11,600 | ||||
| 8 Oct | 1828.80 | 76.6 | 3.60 | 36,800 | 2,800 | 7,200 | ||||
| 7 Oct | 1824.80 | 73 | -41.20 | 5,600 | 2,400 | 4,000 | ||||
| 4 Oct | 1910.35 | 114.2 | -6.70 | 1,600 | 800 | 800 | ||||
| 3 Oct | 1946.75 | 120.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 1915.20 | 120.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 1940.40 | 120.9 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 1946.60 | 120.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 1964.95 | 120.9 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 1948.60 | 120.9 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 1929.00 | 120.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1932.10 | 120.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 1904.65 | 120.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 1915.25 | 120.9 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 1883.30 | 120.9 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1909.95 | 120.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1832.05 | 120.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1806.50 | 120.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 1792.10 | 120.9 | 0 | 0 | 0 | |||||
For Mahanagar Gas Ltd. - strike price 1820 expiring on 31OCT2024
Delta for 1820 CE is -
Historical price for 1820 CE is as follows
On 18 Oct MGL was trading at 1528.75. The strike last trading price was 2.4, which was -22.60 lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 100400
On 17 Oct MGL was trading at 1762.10. The strike last trading price was 25, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 54000
On 16 Oct MGL was trading at 1786.75. The strike last trading price was 34.5, which was -25.10 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 37600
On 15 Oct MGL was trading at 1833.40. The strike last trading price was 59.6, which was 19.65 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 27600
On 14 Oct MGL was trading at 1791.85. The strike last trading price was 39.95, which was -22.05 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 22000
On 11 Oct MGL was trading at 1834.00. The strike last trading price was 62, which was -20.45 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 11600
On 10 Oct MGL was trading at 1869.50. The strike last trading price was 82.45, which was 22.45 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 9200
On 9 Oct MGL was trading at 1820.30. The strike last trading price was 60, which was -16.60 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 11600
On 8 Oct MGL was trading at 1828.80. The strike last trading price was 76.6, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 7200
On 7 Oct MGL was trading at 1824.80. The strike last trading price was 73, which was -41.20 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4000
On 4 Oct MGL was trading at 1910.35. The strike last trading price was 114.2, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 3 Oct MGL was trading at 1946.75. The strike last trading price was 120.9, 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 Oct MGL was trading at 1915.20. The strike last trading price was 120.9, 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 30 Sept MGL was trading at 1940.40. The strike last trading price was 120.9, 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 27 Sept MGL was trading at 1946.60. The strike last trading price was 120.9, 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 Sept MGL was trading at 1964.95. The strike last trading price was 120.9, 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 25 Sept MGL was trading at 1948.60. The strike last trading price was 120.9, 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 24 Sept MGL was trading at 1929.00. The strike last trading price was 120.9, 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 23 Sept MGL was trading at 1932.10. The strike last trading price was 120.9, 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 Sept MGL was trading at 1904.65. The strike last trading price was 120.9, 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 Sept MGL was trading at 1915.25. The strike last trading price was 120.9, 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 18 Sept MGL was trading at 1883.30. The strike last trading price was 120.9, 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 17 Sept MGL was trading at 1909.95. The strike last trading price was 120.9, 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 3 Sept MGL was trading at 1832.05. The strike last trading price was 120.9, 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 2 Sept MGL was trading at 1806.50. The strike last trading price was 120.9, 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 30 Aug MGL was trading at 1792.10. The strike last trading price was 120.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MGL 1820 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1528.75 | 187 | 108.20 | 3,200 | 400 | 21,200 |
| 17 Oct | 1762.10 | 78.8 | 16.15 | 8,000 | -1,200 | 20,800 |
| 16 Oct | 1786.75 | 62.65 | 21.65 | 1,83,600 | 12,000 | 82,000 |
| 15 Oct | 1833.40 | 41 | -17.50 | 1,71,600 | 58,400 | 69,600 |
| 14 Oct | 1791.85 | 58.5 | 17.50 | 32,800 | 0 | 12,400 |
| 11 Oct | 1834.00 | 41 | 4.55 | 20,000 | 2,800 | 12,800 |
| 10 Oct | 1869.50 | 36.45 | -14.95 | 36,800 | -2,000 | 9,600 |
| 9 Oct | 1820.30 | 51.4 | -0.05 | 12,800 | 1,600 | 11,600 |
| 8 Oct | 1828.80 | 51.45 | -0.55 | 30,400 | 1,600 | 10,000 |
| 7 Oct | 1824.80 | 52 | 26.55 | 14,400 | 6,400 | 8,000 |
| 4 Oct | 1910.35 | 25.45 | 2.15 | 3,200 | 800 | 1,600 |
| 3 Oct | 1946.75 | 23.3 | -1.85 | 400 | 0 | 800 |
| 1 Oct | 1915.20 | 25.15 | 0.15 | 800 | 0 | 800 |
| 30 Sept | 1940.40 | 25 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 1946.60 | 25 | -5.00 | 400 | 0 | 800 |
| 26 Sept | 1964.95 | 30 | -3.50 | 400 | 0 | 400 |
| 25 Sept | 1948.60 | 33.5 | -106.30 | 1,200 | 0 | 0 |
| 24 Sept | 1929.00 | 139.8 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1932.10 | 139.8 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1904.65 | 139.8 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1915.25 | 139.8 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1883.30 | 139.8 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1909.95 | 139.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1832.05 | 139.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1806.50 | 139.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1792.10 | 139.8 | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 1820 expiring on 31OCT2024
Delta for 1820 PE is -
Historical price for 1820 PE is as follows
On 18 Oct MGL was trading at 1528.75. The strike last trading price was 187, which was 108.20 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 21200
On 17 Oct MGL was trading at 1762.10. The strike last trading price was 78.8, which was 16.15 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 20800
On 16 Oct MGL was trading at 1786.75. The strike last trading price was 62.65, which was 21.65 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 82000
On 15 Oct MGL was trading at 1833.40. The strike last trading price was 41, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 58400 which increased total open position to 69600
On 14 Oct MGL was trading at 1791.85. The strike last trading price was 58.5, which was 17.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12400
On 11 Oct MGL was trading at 1834.00. The strike last trading price was 41, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 12800
On 10 Oct MGL was trading at 1869.50. The strike last trading price was 36.45, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 9600
On 9 Oct MGL was trading at 1820.30. The strike last trading price was 51.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 11600
On 8 Oct MGL was trading at 1828.80. The strike last trading price was 51.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 10000
On 7 Oct MGL was trading at 1824.80. The strike last trading price was 52, which was 26.55 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 8000
On 4 Oct MGL was trading at 1910.35. The strike last trading price was 25.45, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1600
On 3 Oct MGL was trading at 1946.75. The strike last trading price was 23.3, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 1 Oct MGL was trading at 1915.20. The strike last trading price was 25.15, 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 800
On 30 Sept MGL was trading at 1940.40. The strike last trading price was 25, 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 Sept MGL was trading at 1946.60. The strike last trading price was 25, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 26 Sept MGL was trading at 1964.95. The strike last trading price was 30, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 25 Sept MGL was trading at 1948.60. The strike last trading price was 33.5, which was -106.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept MGL was trading at 1929.00. The strike last trading price was 139.8, 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 23 Sept MGL was trading at 1932.10. The strike last trading price was 139.8, 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 20 Sept MGL was trading at 1904.65. The strike last trading price was 139.8, 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 19 Sept MGL was trading at 1915.25. The strike last trading price was 139.8, 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 18 Sept MGL was trading at 1883.30. The strike last trading price was 139.8, 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 17 Sept MGL was trading at 1909.95. The strike last trading price was 139.8, 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 3 Sept MGL was trading at 1832.05. The strike last trading price was 139.8, 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 2 Sept MGL was trading at 1806.50. The strike last trading price was 139.8, 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 30 Aug MGL was trading at 1792.10. The strike last trading price was 139.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
