MGL
Mahanagar Gas Ltd.
Historical option data for MGL
18 Oct 2024 10:43 AM IST
| MGL 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1528.75 | 1.9 | -14.10 | 3,00,400 | 21,600 | 1,92,000 | ||||
| 17 Oct | 1762.10 | 16 | -5.75 | 1,42,400 | -2,800 | 1,70,800 | ||||
| 16 Oct | 1786.75 | 21.75 | -18.85 | 3,87,600 | 25,200 | 1,73,600 | ||||
| 15 Oct | 1833.40 | 40.6 | 14.60 | 9,08,400 | 36,800 | 1,50,000 | ||||
| 14 Oct | 1791.85 | 26 | -17.15 | 3,74,800 | 36,800 | 1,14,000 | ||||
| 11 Oct | 1834.00 | 43.15 | -18.35 | 1,77,600 | 20,000 | 76,400 | ||||
| 10 Oct | 1869.50 | 61.5 | 16.95 | 5,41,600 | 29,200 | 57,200 | ||||
| 9 Oct | 1820.30 | 44.55 | -10.70 | 36,400 | 7,600 | 28,000 | ||||
| 8 Oct | 1828.80 | 55.25 | 3.25 | 75,200 | 6,400 | 20,400 | ||||
| 7 Oct | 1824.80 | 52 | -46.00 | 24,400 | 10,400 | 14,000 | ||||
| 4 Oct | 1910.35 | 98 | -40.00 | 800 | -400 | 3,200 | ||||
| 3 Oct | 1946.75 | 138 | 29.35 | 3,200 | -400 | 3,200 | ||||
| 1 Oct | 1915.20 | 108.65 | -22.65 | 1,200 | 400 | 3,600 | ||||
| 30 Sept | 1940.40 | 131.3 | -4.70 | 1,200 | 0 | 2,800 | ||||
| 27 Sept | 1946.60 | 136 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 1964.95 | 136 | 0.00 | 0 | -400 | 0 | ||||
| 25 Sept | 1948.60 | 136 | 30.00 | 800 | 0 | 3,200 | ||||
| 24 Sept | 1929.00 | 106 | 0.00 | 0 | 400 | 0 | ||||
| 23 Sept | 1932.10 | 106 | 28.00 | 4,800 | 400 | 3,200 | ||||
| 20 Sept | 1904.65 | 78 | -15.75 | 800 | 0 | 2,400 | ||||
| 19 Sept | 1915.25 | 93.75 | -22.50 | 2,400 | 1,200 | 2,000 | ||||
| 18 Sept | 1883.30 | 116.25 | 0.00 | 0 | 400 | 0 | ||||
| 17 Sept | 1909.95 | 116.25 | 46.10 | 2,000 | 800 | 1,200 | ||||
| 11 Sept | 1808.20 | 70.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Sept | 1845.45 | 70.15 | -34.25 | 800 | 400 | 400 | ||||
| 5 Sept | 1876.70 | 104.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1832.05 | 104.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1806.50 | 104.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1792.10 | 104.4 | 0 | 0 | 0 | |||||
For Mahanagar Gas Ltd. - strike price 1860 expiring on 31OCT2024
Delta for 1860 CE is -
Historical price for 1860 CE is as follows
On 18 Oct MGL was trading at 1528.75. The strike last trading price was 1.9, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 192000
On 17 Oct MGL was trading at 1762.10. The strike last trading price was 16, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 170800
On 16 Oct MGL was trading at 1786.75. The strike last trading price was 21.75, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 173600
On 15 Oct MGL was trading at 1833.40. The strike last trading price was 40.6, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 150000
On 14 Oct MGL was trading at 1791.85. The strike last trading price was 26, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 114000
On 11 Oct MGL was trading at 1834.00. The strike last trading price was 43.15, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 76400
On 10 Oct MGL was trading at 1869.50. The strike last trading price was 61.5, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by 29200 which increased total open position to 57200
On 9 Oct MGL was trading at 1820.30. The strike last trading price was 44.55, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 28000
On 8 Oct MGL was trading at 1828.80. The strike last trading price was 55.25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 20400
On 7 Oct MGL was trading at 1824.80. The strike last trading price was 52, which was -46.00 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 14000
On 4 Oct MGL was trading at 1910.35. The strike last trading price was 98, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 3200
On 3 Oct MGL was trading at 1946.75. The strike last trading price was 138, which was 29.35 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 3200
On 1 Oct MGL was trading at 1915.20. The strike last trading price was 108.65, which was -22.65 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3600
On 30 Sept MGL was trading at 1940.40. The strike last trading price was 131.3, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 27 Sept MGL was trading at 1946.60. The strike last trading price was 136, 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 136, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 25 Sept MGL was trading at 1948.60. The strike last trading price was 136, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 24 Sept MGL was trading at 1929.00. The strike last trading price was 106, 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 23 Sept MGL was trading at 1932.10. The strike last trading price was 106, which was 28.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3200
On 20 Sept MGL was trading at 1904.65. The strike last trading price was 78, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 19 Sept MGL was trading at 1915.25. The strike last trading price was 93.75, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2000
On 18 Sept MGL was trading at 1883.30. The strike last trading price was 116.25, 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 17 Sept MGL was trading at 1909.95. The strike last trading price was 116.25, which was 46.10 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1200
On 11 Sept MGL was trading at 1808.20. The strike last trading price was 70.15, 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 Sept MGL was trading at 1845.45. The strike last trading price was 70.15, which was -34.25 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 5 Sept MGL was trading at 1876.70. The strike last trading price was 104.4, 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 104.4, 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 104.4, 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 104.4, 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 Oct | 1528.75 | 342 | 228.05 | 5,200 | -2,000 | 65,600 |
| 17 Oct | 1762.10 | 113.95 | 13.95 | 6,800 | -400 | 67,600 |
| 16 Oct | 1786.75 | 100 | 38.75 | 2,000 | -400 | 69,200 |
| 15 Oct | 1833.40 | 61.25 | -23.75 | 73,600 | 5,200 | 70,000 |
| 14 Oct | 1791.85 | 85 | 23.60 | 56,800 | -400 | 64,800 |
| 11 Oct | 1834.00 | 61.4 | 7.60 | 75,600 | 4,400 | 67,600 |
| 10 Oct | 1869.50 | 53.8 | -20.70 | 2,41,600 | 2,400 | 64,000 |
| 9 Oct | 1820.30 | 74.5 | 8.50 | 1,200 | 0 | 61,600 |
| 8 Oct | 1828.80 | 66 | -7.85 | 10,000 | 3,200 | 62,800 |
| 7 Oct | 1824.80 | 73.85 | 35.55 | 58,000 | 2,400 | 59,600 |
| 4 Oct | 1910.35 | 38.3 | 8.00 | 30,000 | 6,400 | 57,200 |
| 3 Oct | 1946.75 | 30.3 | -8.05 | 23,600 | -400 | 50,800 |
| 1 Oct | 1915.20 | 38.35 | 5.90 | 16,400 | 800 | 48,800 |
| 30 Sept | 1940.40 | 32.45 | -1.85 | 17,200 | 6,000 | 53,200 |
| 27 Sept | 1946.60 | 34.3 | -5.75 | 26,800 | 3,600 | 59,200 |
| 26 Sept | 1964.95 | 40.05 | -7.55 | 3,600 | 800 | 55,600 |
| 25 Sept | 1948.60 | 47.6 | -2.30 | 85,200 | 35,200 | 54,800 |
| 24 Sept | 1929.00 | 49.9 | -11.80 | 23,600 | 18,400 | 19,600 |
| 23 Sept | 1932.10 | 61.7 | -18.55 | 1,600 | 400 | 800 |
| 20 Sept | 1904.65 | 80.25 | 0.00 | 0 | 400 | 0 |
| 19 Sept | 1915.25 | 80.25 | -82.55 | 400 | 0 | 0 |
| 18 Sept | 1883.30 | 162.8 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1909.95 | 162.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1808.20 | 162.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1845.45 | 162.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1876.70 | 162.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1832.05 | 162.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1806.50 | 162.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1792.10 | 162.8 | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 1860 expiring on 31OCT2024
Delta for 1860 PE is -
Historical price for 1860 PE is as follows
On 18 Oct MGL was trading at 1528.75. The strike last trading price was 342, which was 228.05 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 65600
On 17 Oct MGL was trading at 1762.10. The strike last trading price was 113.95, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 67600
On 16 Oct MGL was trading at 1786.75. The strike last trading price was 100, which was 38.75 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 69200
On 15 Oct MGL was trading at 1833.40. The strike last trading price was 61.25, which was -23.75 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 70000
On 14 Oct MGL was trading at 1791.85. The strike last trading price was 85, which was 23.60 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 64800
On 11 Oct MGL was trading at 1834.00. The strike last trading price was 61.4, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 67600
On 10 Oct MGL was trading at 1869.50. The strike last trading price was 53.8, which was -20.70 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 64000
On 9 Oct MGL was trading at 1820.30. The strike last trading price was 74.5, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61600
On 8 Oct MGL was trading at 1828.80. The strike last trading price was 66, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 62800
On 7 Oct MGL was trading at 1824.80. The strike last trading price was 73.85, which was 35.55 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 59600
On 4 Oct MGL was trading at 1910.35. The strike last trading price was 38.3, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 57200
On 3 Oct MGL was trading at 1946.75. The strike last trading price was 30.3, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 50800
On 1 Oct MGL was trading at 1915.20. The strike last trading price was 38.35, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 48800
On 30 Sept MGL was trading at 1940.40. The strike last trading price was 32.45, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 53200
On 27 Sept MGL was trading at 1946.60. The strike last trading price was 34.3, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 59200
On 26 Sept MGL was trading at 1964.95. The strike last trading price was 40.05, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 55600
On 25 Sept MGL was trading at 1948.60. The strike last trading price was 47.6, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 54800
On 24 Sept MGL was trading at 1929.00. The strike last trading price was 49.9, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 19600
On 23 Sept MGL was trading at 1932.10. The strike last trading price was 61.7, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 20 Sept MGL was trading at 1904.65. 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 400 which increased total open position to 0
On 19 Sept MGL was trading at 1915.25. The strike last trading price was 80.25, which was -82.55 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 162.8, 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 162.8, 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 11 Sept MGL was trading at 1808.20. The strike last trading price was 162.8, 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 9 Sept MGL was trading at 1845.45. The strike last trading price was 162.8, 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 5 Sept MGL was trading at 1876.70. The strike last trading price was 162.8, 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 162.8, 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 162.8, 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 162.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
