MGL
Mahanagar Gas Ltd.
Historical option data for MGL
18 Sep 2024 04:12 PM IST
| MGL 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1883.30 | 43.9 | -25.60 | 1,81,600 | -800 | 67,600 | ||||
| 17 Sept | 1909.95 | 69.5 | 42.55 | 26,06,000 | -86,400 | 68,800 | ||||
| 16 Sept | 1821.40 | 26.95 | 3.90 | 3,11,200 | 16,000 | 1,56,400 | ||||
| 13 Sept | 1798.65 | 23.05 | -11.45 | 1,72,400 | 23,600 | 1,40,400 | ||||
| 12 Sept | 1829.85 | 34.5 | 4.80 | 3,75,200 | -2,000 | 1,16,800 | ||||
| 11 Sept | 1808.20 | 29.7 | -25.05 | 2,52,000 | 57,600 | 1,17,600 | ||||
|
|
||||||||||
| 10 Sept | 1864.70 | 54.75 | 6.70 | 2,28,800 | -21,200 | 60,400 | ||||
| 9 Sept | 1845.45 | 48.05 | 2.15 | 5,64,800 | 7,600 | 81,200 | ||||
| 6 Sept | 1839.00 | 45.9 | -25.10 | 1,91,600 | 6,400 | 73,600 | ||||
| 5 Sept | 1876.70 | 71 | 19.35 | 6,17,600 | -60,800 | 66,800 | ||||
| 4 Sept | 1838.30 | 51.65 | 4.75 | 7,65,200 | 57,200 | 1,28,000 | ||||
| 3 Sept | 1832.05 | 46.9 | 5.90 | 1,08,400 | -16,000 | 70,800 | ||||
| 2 Sept | 1806.50 | 41 | 0.85 | 4,33,200 | 47,600 | 86,400 | ||||
| 30 Aug | 1792.10 | 40.15 | 3.00 | 1,22,400 | 10,400 | 39,200 | ||||
| 29 Aug | 1778.40 | 37.15 | -2.45 | 1,25,200 | 20,800 | 28,800 | ||||
| 28 Aug | 1789.15 | 39.6 | 8.10 | 17,600 | 2,800 | 4,800 | ||||
| 27 Aug | 1779.45 | 31.5 | -3.50 | 1,200 | 400 | 1,600 | ||||
| 26 Aug | 1772.15 | 35 | -35.65 | 3,200 | 400 | 1,200 | ||||
| 23 Aug | 1767.00 | 70.65 | 0.00 | 0 | 400 | 0 | ||||
| 22 Aug | 1814.75 | 70.65 | 1.45 | 400 | 0 | 400 | ||||
| 21 Aug | 1858.35 | 69.2 | -24.55 | 800 | 400 | 400 | ||||
| 20 Aug | 1836.70 | 93.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1840.85 | 93.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1817.90 | 93.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1826.80 | 93.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1805.95 | 93.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1824.55 | 93.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1869.55 | 93.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1839.95 | 93.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1846.10 | 93.75 | 0 | 0 | 0 | |||||
For Mahanagar Gas Ltd. - strike price 1860 expiring on 26SEP2024
Delta for 1860 CE is -
Historical price for 1860 CE is as follows
On 18 Sept MGL was trading at 1883.30. The strike last trading price was 43.9, which was -25.60 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 67600
On 17 Sept MGL was trading at 1909.95. The strike last trading price was 69.5, which was 42.55 higher than the previous day. The implied volatity was -, the open interest changed by -86400 which decreased total open position to 68800
On 16 Sept MGL was trading at 1821.40. The strike last trading price was 26.95, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 156400
On 13 Sept MGL was trading at 1798.65. The strike last trading price was 23.05, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 23600 which increased total open position to 140400
On 12 Sept MGL was trading at 1829.85. The strike last trading price was 34.5, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 116800
On 11 Sept MGL was trading at 1808.20. The strike last trading price was 29.7, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 117600
On 10 Sept MGL was trading at 1864.70. The strike last trading price was 54.75, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by -21200 which decreased total open position to 60400
On 9 Sept MGL was trading at 1845.45. The strike last trading price was 48.05, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 81200
On 6 Sept MGL was trading at 1839.00. The strike last trading price was 45.9, which was -25.10 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 73600
On 5 Sept MGL was trading at 1876.70. The strike last trading price was 71, which was 19.35 higher than the previous day. The implied volatity was -, the open interest changed by -60800 which decreased total open position to 66800
On 4 Sept MGL was trading at 1838.30. The strike last trading price was 51.65, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 128000
On 3 Sept MGL was trading at 1832.05. The strike last trading price was 46.9, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 70800
On 2 Sept MGL was trading at 1806.50. The strike last trading price was 41, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 86400
On 30 Aug MGL was trading at 1792.10. The strike last trading price was 40.15, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 39200
On 29 Aug MGL was trading at 1778.40. The strike last trading price was 37.15, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 28800
On 28 Aug MGL was trading at 1789.15. The strike last trading price was 39.6, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 4800
On 27 Aug MGL was trading at 1779.45. The strike last trading price was 31.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1600
On 26 Aug MGL was trading at 1772.15. The strike last trading price was 35, which was -35.65 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1200
On 23 Aug MGL was trading at 1767.00. The strike last trading price was 70.65, 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 22 Aug MGL was trading at 1814.75. The strike last trading price was 70.65, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 21 Aug MGL was trading at 1858.35. The strike last trading price was 69.2, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 20 Aug MGL was trading at 1836.70. The strike last trading price was 93.75, 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 93.75, 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 93.75, 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 93.75, 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 93.75, 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 93.75, 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 93.75, 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 93.75, 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 93.75, 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 1860 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1883.30 | 36.8 | 14.25 | 3,30,000 | 30,400 | 1,14,000 |
| 17 Sept | 1909.95 | 22.55 | -38.95 | 15,33,600 | 32,400 | 83,600 |
| 16 Sept | 1821.40 | 61.5 | -25.00 | 8,400 | 2,400 | 51,200 |
| 13 Sept | 1798.65 | 86.5 | 26.15 | 3,600 | 0 | 49,200 |
| 12 Sept | 1829.85 | 60.35 | -17.70 | 30,000 | 10,400 | 48,800 |
| 11 Sept | 1808.20 | 78.05 | 34.50 | 86,000 | -11,200 | 37,600 |
| 10 Sept | 1864.70 | 43.55 | -10.75 | 2,85,600 | 7,200 | 48,000 |
| 9 Sept | 1845.45 | 54.3 | -9.10 | 1,59,200 | -3,200 | 40,800 |
| 6 Sept | 1839.00 | 63.4 | 20.25 | 2,67,200 | -30,400 | 44,000 |
| 5 Sept | 1876.70 | 43.15 | -22.50 | 3,96,800 | 58,400 | 74,400 |
| 4 Sept | 1838.30 | 65.65 | -5.40 | 30,000 | 4,800 | 16,400 |
| 3 Sept | 1832.05 | 71.05 | -16.80 | 10,400 | 2,400 | 11,600 |
| 2 Sept | 1806.50 | 87.85 | -2.50 | 14,000 | 7,200 | 8,400 |
| 30 Aug | 1792.10 | 90.35 | -87.65 | 4,800 | 1,200 | 1,200 |
| 29 Aug | 1778.40 | 178 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1789.15 | 178 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1779.45 | 178 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1772.15 | 178 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1767.00 | 178 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1814.75 | 178 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1858.35 | 178 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1836.70 | 178 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1840.85 | 178 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1817.90 | 178 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1826.80 | 178 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1805.95 | 178 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1824.55 | 178 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1869.55 | 178 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1839.95 | 178 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1846.10 | 178 | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 1860 expiring on 26SEP2024
Delta for 1860 PE is -
Historical price for 1860 PE is as follows
On 18 Sept MGL was trading at 1883.30. The strike last trading price was 36.8, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 114000
On 17 Sept MGL was trading at 1909.95. The strike last trading price was 22.55, which was -38.95 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 83600
On 16 Sept MGL was trading at 1821.40. The strike last trading price was 61.5, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 51200
On 13 Sept MGL was trading at 1798.65. The strike last trading price was 86.5, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49200
On 12 Sept MGL was trading at 1829.85. The strike last trading price was 60.35, which was -17.70 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 48800
On 11 Sept MGL was trading at 1808.20. The strike last trading price was 78.05, which was 34.50 higher than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 37600
On 10 Sept MGL was trading at 1864.70. The strike last trading price was 43.55, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 48000
On 9 Sept MGL was trading at 1845.45. The strike last trading price was 54.3, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 40800
On 6 Sept MGL was trading at 1839.00. The strike last trading price was 63.4, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by -30400 which decreased total open position to 44000
On 5 Sept MGL was trading at 1876.70. The strike last trading price was 43.15, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by 58400 which increased total open position to 74400
On 4 Sept MGL was trading at 1838.30. The strike last trading price was 65.65, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 16400
On 3 Sept MGL was trading at 1832.05. The strike last trading price was 71.05, which was -16.80 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 11600
On 2 Sept MGL was trading at 1806.50. The strike last trading price was 87.85, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 8400
On 30 Aug MGL was trading at 1792.10. The strike last trading price was 90.35, which was -87.65 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 29 Aug MGL was trading at 1778.40. The strike last trading price was 178, 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 28 Aug MGL was trading at 1789.15. The strike last trading price was 178, 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 178, 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 178, 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 178, 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 178, 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 178, 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 178, 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 178, 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 178, 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 178, 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 178, 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 178, 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 178, 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 178, 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 178, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0