MGL
Mahanagar Gas Ltd.
Historical option data for MGL
06 Sep 2024 04:12 PM IST
| MGL 1840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1839.00 | 55.5 | -25.50 | 60,400 | 2,800 | 60,800 | ||||
|
|
||||||||||
| 5 Sept | 1876.70 | 81 | 19.25 | 3,49,600 | -1,03,200 | 58,000 | ||||
| 4 Sept | 1838.30 | 61.75 | 5.90 | 6,97,200 | -18,800 | 1,52,400 | ||||
| 3 Sept | 1832.05 | 55.85 | 7.45 | 2,44,800 | -55,200 | 1,72,800 | ||||
| 2 Sept | 1806.50 | 48.4 | 0.15 | 12,38,400 | 1,21,600 | 2,29,200 | ||||
| 30 Aug | 1792.10 | 48.25 | 3.25 | 4,94,400 | 23,200 | 1,08,400 | ||||
| 29 Aug | 1778.40 | 45 | -0.25 | 11,44,400 | 78,800 | 86,400 | ||||
| 28 Aug | 1789.15 | 45.25 | 8.55 | 11,600 | 2,000 | 8,000 | ||||
| 27 Aug | 1779.45 | 36.7 | 0.00 | 0 | 800 | 0 | ||||
| 26 Aug | 1772.15 | 36.7 | -3.30 | 4,000 | 400 | 5,600 | ||||
| 23 Aug | 1767.00 | 40 | -17.00 | 4,400 | 800 | 4,800 | ||||
| 22 Aug | 1814.75 | 57 | -19.75 | 2,400 | 2,000 | 4,000 | ||||
| 21 Aug | 1858.35 | 76.75 | 14.10 | 800 | 400 | 2,400 | ||||
| 20 Aug | 1836.70 | 62.65 | 0.00 | 0 | 400 | 0 | ||||
| 19 Aug | 1840.85 | 62.65 | -2.60 | 400 | 0 | 1,600 | ||||
| 16 Aug | 1817.90 | 65.25 | -10.70 | 1,200 | 800 | 1,200 | ||||
| 12 Aug | 1826.80 | 75.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1805.95 | 75.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1793.30 | 75.95 | 37.30 | 1,200 | 400 | 400 | ||||
| 1 Aug | 1824.55 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1869.55 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1839.95 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1846.10 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 1752.45 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1669.00 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1699.40 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1666.15 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1697.35 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1709.40 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 1746.80 | 38.65 | 0 | 0 | 0 | |||||
For Mahanagar Gas Ltd. - strike price 1840 expiring on 26SEP2024
Delta for 1840 CE is -
Historical price for 1840 CE is as follows
On 6 Sept MGL was trading at 1839.00. The strike last trading price was 55.5, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 60800
On 5 Sept MGL was trading at 1876.70. The strike last trading price was 81, which was 19.25 higher than the previous day. The implied volatity was -, the open interest changed by -103200 which decreased total open position to 58000
On 4 Sept MGL was trading at 1838.30. The strike last trading price was 61.75, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by -18800 which decreased total open position to 152400
On 3 Sept MGL was trading at 1832.05. The strike last trading price was 55.85, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by -55200 which decreased total open position to 172800
On 2 Sept MGL was trading at 1806.50. The strike last trading price was 48.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 121600 which increased total open position to 229200
On 30 Aug MGL was trading at 1792.10. The strike last trading price was 48.25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 108400
On 29 Aug MGL was trading at 1778.40. The strike last trading price was 45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 78800 which increased total open position to 86400
On 28 Aug MGL was trading at 1789.15. The strike last trading price was 45.25, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 8000
On 27 Aug MGL was trading at 1779.45. The strike last trading price was 36.7, 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 0
On 26 Aug MGL was trading at 1772.15. The strike last trading price was 36.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 5600
On 23 Aug MGL was trading at 1767.00. The strike last trading price was 40, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 4800
On 22 Aug MGL was trading at 1814.75. The strike last trading price was 57, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 4000
On 21 Aug MGL was trading at 1858.35. The strike last trading price was 76.75, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2400
On 20 Aug MGL was trading at 1836.70. The strike last trading price was 62.65, 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 62.65, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 16 Aug MGL was trading at 1817.90. The strike last trading price was 65.25, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1200
On 12 Aug MGL was trading at 1826.80. The strike last trading price was 75.95, 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 75.95, 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 75.95, which was 37.30 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 1 Aug MGL was trading at 1824.55. The strike last trading price was 38.65, 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 31 Jul MGL was trading at 1869.55. The strike last trading price was 38.65, 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 29 Jul MGL was trading at 1839.95. The strike last trading price was 38.65, 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 26 Jul MGL was trading at 1846.10. The strike last trading price was 38.65, 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 25 Jul MGL was trading at 1752.45. The strike last trading price was 38.65, 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 8 Jul MGL was trading at 1669.00. The strike last trading price was 38.65, 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 5 Jul MGL was trading at 1699.40. The strike last trading price was 38.65, 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 4 Jul MGL was trading at 1666.15. The strike last trading price was 38.65, 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 3 Jul MGL was trading at 1697.35. The strike last trading price was 38.65, 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 2 Jul MGL was trading at 1709.40. The strike last trading price was 38.65, 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 1 Jul MGL was trading at 1746.80. The strike last trading price was 38.65, 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 1840 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1839.00 | 53.95 | 18.70 | 67,600 | -7,600 | 46,000 |
| 5 Sept | 1876.70 | 35.25 | -17.55 | 3,30,000 | 27,600 | 54,400 |
| 4 Sept | 1838.30 | 52.8 | -6.40 | 1,00,400 | 5,600 | 26,800 |
| 3 Sept | 1832.05 | 59.2 | -17.30 | 18,400 | -2,400 | 21,200 |
| 2 Sept | 1806.50 | 76.5 | -3.50 | 58,000 | 18,800 | 24,800 |
| 30 Aug | 1792.10 | 80 | -30.25 | 16,000 | 3,200 | 6,400 |
| 29 Aug | 1778.40 | 110.25 | 11.20 | 3,600 | 2,000 | 2,800 |
| 28 Aug | 1789.15 | 99.05 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1779.45 | 99.05 | 0.00 | 0 | 800 | 0 |
| 26 Aug | 1772.15 | 99.05 | -242.95 | 800 | 0 | 0 |
| 23 Aug | 1767.00 | 342 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1814.75 | 342 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1858.35 | 342 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1836.70 | 342 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1840.85 | 342 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1817.90 | 342 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1826.80 | 342 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1805.95 | 342 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1793.30 | 342 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1824.55 | 342 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1869.55 | 342 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1839.95 | 342 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1846.10 | 342 | 342.00 | 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 1840 expiring on 26SEP2024
Delta for 1840 PE is -
Historical price for 1840 PE is as follows
On 6 Sept MGL was trading at 1839.00. The strike last trading price was 53.95, which was 18.70 higher than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 46000
On 5 Sept MGL was trading at 1876.70. The strike last trading price was 35.25, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 54400
On 4 Sept MGL was trading at 1838.30. The strike last trading price was 52.8, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 26800
On 3 Sept MGL was trading at 1832.05. The strike last trading price was 59.2, which was -17.30 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 21200
On 2 Sept MGL was trading at 1806.50. The strike last trading price was 76.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 24800
On 30 Aug MGL was trading at 1792.10. The strike last trading price was 80, which was -30.25 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 6400
On 29 Aug MGL was trading at 1778.40. The strike last trading price was 110.25, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2800
On 28 Aug MGL was trading at 1789.15. The strike last trading price was 99.05, 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 27 Aug MGL was trading at 1779.45. The strike last trading price was 99.05, 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 0
On 26 Aug MGL was trading at 1772.15. The strike last trading price was 99.05, which was -242.95 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 342, 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 22 Aug MGL was trading at 1814.75. The strike last trading price was 342, 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 342, 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 342, 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 342, 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 342, 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 342, 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 342, 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 342, 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 342, 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 342, 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 342, 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 342, which was 342.00 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