MGL
Mahanagar Gas Ltd.
Historical option data for MGL
18 Sep 2024 04:12 PM IST
| MGL 1880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1883.30 | 34.3 | -22.70 | 4,44,400 | 14,000 | 1,14,400 | ||||
| 17 Sept | 1909.95 | 57 | 36.50 | 31,51,600 | -56,800 | 1,01,600 | ||||
| 16 Sept | 1821.40 | 20.5 | 2.65 | 2,20,400 | 1,600 | 1,58,800 | ||||
| 13 Sept | 1798.65 | 17.85 | -9.70 | 1,41,600 | 5,600 | 1,54,000 | ||||
| 12 Sept | 1829.85 | 27.55 | 3.90 | 2,09,600 | -25,200 | 1,48,400 | ||||
| 11 Sept | 1808.20 | 23.65 | -22.10 | 3,03,600 | 40,000 | 1,72,800 | ||||
|
|
||||||||||
| 10 Sept | 1864.70 | 45.75 | 5.35 | 7,50,800 | -16,800 | 1,35,200 | ||||
| 9 Sept | 1845.45 | 40.4 | 2.35 | 5,07,200 | 44,400 | 1,52,000 | ||||
| 6 Sept | 1839.00 | 38.05 | -21.95 | 3,66,400 | 24,800 | 1,08,000 | ||||
| 5 Sept | 1876.70 | 60 | 17.00 | 10,62,800 | 24,000 | 82,800 | ||||
| 4 Sept | 1838.30 | 43 | 3.80 | 3,39,200 | 36,800 | 60,000 | ||||
| 3 Sept | 1832.05 | 39.2 | 4.50 | 21,200 | 800 | 23,200 | ||||
| 2 Sept | 1806.50 | 34.7 | 0.75 | 72,800 | 8,800 | 22,400 | ||||
| 30 Aug | 1792.10 | 33.95 | 4.10 | 35,200 | 10,000 | 13,600 | ||||
| 29 Aug | 1778.40 | 29.85 | -2.70 | 13,200 | 3,600 | 3,600 | ||||
| 28 Aug | 1789.15 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1779.45 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1772.15 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1767.00 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1814.75 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1858.35 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1836.70 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1840.85 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1817.90 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1826.80 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1805.95 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1824.55 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1869.55 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1839.95 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1846.10 | 32.55 | 32.55 | 0 | 0 | 0 | ||||
| 25 Jul | 1752.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1699.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1697.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1709.40 | 0 | 0 | 0 | 0 | |||||
For Mahanagar Gas Ltd. - strike price 1880 expiring on 26SEP2024
Delta for 1880 CE is -
Historical price for 1880 CE is as follows
On 18 Sept MGL was trading at 1883.30. The strike last trading price was 34.3, which was -22.70 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 114400
On 17 Sept MGL was trading at 1909.95. The strike last trading price was 57, which was 36.50 higher than the previous day. The implied volatity was -, the open interest changed by -56800 which decreased total open position to 101600
On 16 Sept MGL was trading at 1821.40. The strike last trading price was 20.5, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 158800
On 13 Sept MGL was trading at 1798.65. The strike last trading price was 17.85, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 154000
On 12 Sept MGL was trading at 1829.85. The strike last trading price was 27.55, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -25200 which decreased total open position to 148400
On 11 Sept MGL was trading at 1808.20. The strike last trading price was 23.65, which was -22.10 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 172800
On 10 Sept MGL was trading at 1864.70. The strike last trading price was 45.75, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 135200
On 9 Sept MGL was trading at 1845.45. The strike last trading price was 40.4, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 44400 which increased total open position to 152000
On 6 Sept MGL was trading at 1839.00. The strike last trading price was 38.05, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 108000
On 5 Sept MGL was trading at 1876.70. The strike last trading price was 60, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 82800
On 4 Sept MGL was trading at 1838.30. The strike last trading price was 43, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 60000
On 3 Sept MGL was trading at 1832.05. The strike last trading price was 39.2, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 23200
On 2 Sept MGL was trading at 1806.50. The strike last trading price was 34.7, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 22400
On 30 Aug MGL was trading at 1792.10. The strike last trading price was 33.95, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 13600
On 29 Aug MGL was trading at 1778.40. The strike last trading price was 29.85, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 28 Aug MGL was trading at 1789.15. The strike last trading price was 32.55, 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 32.55, 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 32.55, 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 32.55, 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 32.55, 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 32.55, 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 32.55, 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 32.55, 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 32.55, 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 32.55, 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 32.55, 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 32.55, 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 32.55, 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 32.55, 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 32.55, which was 32.55 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 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MGL 1880 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1883.30 | 47 | 17.30 | 3,80,400 | -6,800 | 74,400 |
| 17 Sept | 1909.95 | 29.7 | -48.50 | 13,88,000 | 41,200 | 79,600 |
| 16 Sept | 1821.40 | 78.2 | -21.95 | 5,600 | -1,200 | 38,400 |
| 13 Sept | 1798.65 | 100.15 | 28.80 | 3,600 | -2,400 | 39,600 |
| 12 Sept | 1829.85 | 71.35 | -21.95 | 9,200 | -4,400 | 42,400 |
| 11 Sept | 1808.20 | 93.3 | 39.10 | 9,600 | -1,200 | 46,800 |
| 10 Sept | 1864.70 | 54.2 | -12.25 | 2,94,000 | 2,400 | 48,000 |
| 9 Sept | 1845.45 | 66.45 | -10.45 | 68,800 | -5,200 | 46,000 |
| 6 Sept | 1839.00 | 76.9 | 24.30 | 82,400 | 2,400 | 52,400 |
| 5 Sept | 1876.70 | 52.6 | -26.10 | 3,38,000 | 47,600 | 50,800 |
| 4 Sept | 1838.30 | 78.7 | -1.30 | 6,800 | 2,800 | 3,600 |
| 3 Sept | 1832.05 | 80 | -295.20 | 1,600 | 1,200 | 1,200 |
| 2 Sept | 1806.50 | 375.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1792.10 | 375.2 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1778.40 | 375.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1789.15 | 375.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1779.45 | 375.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1772.15 | 375.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1767.00 | 375.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1814.75 | 375.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1858.35 | 375.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1836.70 | 375.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1840.85 | 375.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1817.90 | 375.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1826.80 | 375.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1805.95 | 375.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1824.55 | 375.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1869.55 | 375.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1839.95 | 375.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1846.10 | 375.2 | 375.20 | 0 | 0 | 0 |
| 25 Jul | 1752.45 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1699.40 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1697.35 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1709.40 | 0 | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 1880 expiring on 26SEP2024
Delta for 1880 PE is -
Historical price for 1880 PE is as follows
On 18 Sept MGL was trading at 1883.30. The strike last trading price was 47, which was 17.30 higher than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 74400
On 17 Sept MGL was trading at 1909.95. The strike last trading price was 29.7, which was -48.50 lower than the previous day. The implied volatity was -, the open interest changed by 41200 which increased total open position to 79600
On 16 Sept MGL was trading at 1821.40. The strike last trading price was 78.2, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 38400
On 13 Sept MGL was trading at 1798.65. The strike last trading price was 100.15, which was 28.80 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 39600
On 12 Sept MGL was trading at 1829.85. The strike last trading price was 71.35, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 42400
On 11 Sept MGL was trading at 1808.20. The strike last trading price was 93.3, which was 39.10 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 46800
On 10 Sept MGL was trading at 1864.70. The strike last trading price was 54.2, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 48000
On 9 Sept MGL was trading at 1845.45. The strike last trading price was 66.45, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 46000
On 6 Sept MGL was trading at 1839.00. The strike last trading price was 76.9, which was 24.30 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 52400
On 5 Sept MGL was trading at 1876.70. The strike last trading price was 52.6, which was -26.10 lower than the previous day. The implied volatity was -, the open interest changed by 47600 which increased total open position to 50800
On 4 Sept MGL was trading at 1838.30. The strike last trading price was 78.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 3600
On 3 Sept MGL was trading at 1832.05. The strike last trading price was 80, which was -295.20 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 2 Sept MGL was trading at 1806.50. The strike last trading price was 375.2, 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 375.2, 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 Aug MGL was trading at 1778.40. The strike last trading price was 375.2, 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 375.2, 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 375.2, 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 375.2, 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 375.2, 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 375.2, 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 375.2, 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 375.2, 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 375.2, 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 375.2, 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 375.2, 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 375.2, 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 375.2, 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 375.2, 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 375.2, 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 375.2, which was 375.20 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 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0