MGL
Mahanagar Gas Ltd.
Historical option data for MGL
18 Oct 2024 12:33 PM IST
| MGL 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1577.00 | 2.05 | -8.80 | 10,86,800 | 2,12,800 | 6,44,000 | ||||
| 17 Oct | 1762.10 | 10.85 | -3.45 | 3,37,600 | 26,800 | 4,30,400 | ||||
| 16 Oct | 1786.75 | 14.3 | -13.05 | 6,02,800 | 9,600 | 4,04,800 | ||||
| 15 Oct | 1833.40 | 27.35 | 10.35 | 11,98,400 | 91,200 | 3,95,600 | ||||
| 14 Oct | 1791.85 | 17 | -12.95 | 6,99,600 | 60,800 | 3,04,400 | ||||
| 11 Oct | 1834.00 | 29.95 | -14.60 | 3,60,800 | 38,400 | 2,41,600 | ||||
| 10 Oct | 1869.50 | 44.55 | 13.25 | 22,19,600 | 69,600 | 2,00,800 | ||||
| 9 Oct | 1820.30 | 31.3 | -8.20 | 1,25,600 | 25,600 | 1,31,600 | ||||
| 8 Oct | 1828.80 | 39.5 | 1.00 | 1,64,400 | -2,800 | 1,04,800 | ||||
| 7 Oct | 1824.80 | 38.5 | -31.80 | 2,69,600 | 37,600 | 1,17,600 | ||||
| 4 Oct | 1910.35 | 70.3 | -31.35 | 1,16,000 | 17,600 | 76,400 | ||||
| 3 Oct | 1946.75 | 101.65 | 16.95 | 53,200 | -7,600 | 58,800 | ||||
| 1 Oct | 1915.20 | 84.7 | -18.95 | 30,400 | -4,000 | 66,000 | ||||
| 30 Sept | 1940.40 | 103.65 | 0.65 | 60,400 | -9,600 | 71,600 | ||||
| 27 Sept | 1946.60 | 103 | 5.45 | 41,600 | -8,000 | 81,600 | ||||
| 26 Sept | 1964.95 | 97.55 | -6.00 | 62,800 | 5,200 | 89,200 | ||||
| 25 Sept | 1948.60 | 103.55 | 14.85 | 1,66,800 | -14,000 | 78,800 | ||||
| 24 Sept | 1929.00 | 88.7 | 5.70 | 1,70,000 | -8,400 | 94,000 | ||||
| 23 Sept | 1932.10 | 83 | 31.00 | 2,40,800 | -30,800 | 1,02,400 | ||||
| 20 Sept | 1904.65 | 52 | -20.50 | 1,81,200 | 26,400 | 1,32,800 | ||||
| 19 Sept | 1915.25 | 72.5 | 0.50 | 1,18,400 | 24,800 | 1,06,800 | ||||
| 18 Sept | 1883.30 | 72 | -21.50 | 79,600 | 2,400 | 81,600 | ||||
| 17 Sept | 1909.95 | 93.5 | 46.00 | 3,13,600 | 48,800 | 78,000 | ||||
| 16 Sept | 1821.40 | 47.5 | 3.55 | 7,600 | -1,200 | 28,800 | ||||
| 13 Sept | 1798.65 | 43.95 | -9.95 | 14,800 | 4,000 | 30,000 | ||||
| 12 Sept | 1829.85 | 53.9 | 6.15 | 23,600 | 10,800 | 25,600 | ||||
| 11 Sept | 1808.20 | 47.75 | -24.75 | 21,200 | 6,800 | 14,800 | ||||
| 10 Sept | 1864.70 | 72.5 | 8.80 | 8,800 | 4,400 | 7,600 | ||||
|
|
||||||||||
| 9 Sept | 1845.45 | 63.7 | -2.35 | 6,400 | 800 | 3,200 | ||||
| 6 Sept | 1839.00 | 66.05 | -21.25 | 2,000 | 400 | 2,400 | ||||
| 5 Sept | 1876.70 | 87.3 | -2.45 | 3,200 | 2,000 | 2,000 | ||||
| 3 Sept | 1832.05 | 89.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1806.50 | 89.75 | 0 | 0 | 0 | |||||
For Mahanagar Gas Ltd. - strike price 1900 expiring on 31OCT2024
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 18 Oct MGL was trading at 1577.00. The strike last trading price was 2.05, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 212800 which increased total open position to 644000
On 17 Oct MGL was trading at 1762.10. The strike last trading price was 10.85, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 26800 which increased total open position to 430400
On 16 Oct MGL was trading at 1786.75. The strike last trading price was 14.3, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 404800
On 15 Oct MGL was trading at 1833.40. The strike last trading price was 27.35, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 91200 which increased total open position to 395600
On 14 Oct MGL was trading at 1791.85. The strike last trading price was 17, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 60800 which increased total open position to 304400
On 11 Oct MGL was trading at 1834.00. The strike last trading price was 29.95, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 241600
On 10 Oct MGL was trading at 1869.50. The strike last trading price was 44.55, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 69600 which increased total open position to 200800
On 9 Oct MGL was trading at 1820.30. The strike last trading price was 31.3, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 131600
On 8 Oct MGL was trading at 1828.80. The strike last trading price was 39.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 104800
On 7 Oct MGL was trading at 1824.80. The strike last trading price was 38.5, which was -31.80 lower than the previous day. The implied volatity was -, the open interest changed by 37600 which increased total open position to 117600
On 4 Oct MGL was trading at 1910.35. The strike last trading price was 70.3, which was -31.35 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 76400
On 3 Oct MGL was trading at 1946.75. The strike last trading price was 101.65, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 58800
On 1 Oct MGL was trading at 1915.20. The strike last trading price was 84.7, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 66000
On 30 Sept MGL was trading at 1940.40. The strike last trading price was 103.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 71600
On 27 Sept MGL was trading at 1946.60. The strike last trading price was 103, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 81600
On 26 Sept MGL was trading at 1964.95. The strike last trading price was 97.55, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 89200
On 25 Sept MGL was trading at 1948.60. The strike last trading price was 103.55, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 78800
On 24 Sept MGL was trading at 1929.00. The strike last trading price was 88.7, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 94000
On 23 Sept MGL was trading at 1932.10. The strike last trading price was 83, which was 31.00 higher than the previous day. The implied volatity was -, the open interest changed by -30800 which decreased total open position to 102400
On 20 Sept MGL was trading at 1904.65. The strike last trading price was 52, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 132800
On 19 Sept MGL was trading at 1915.25. The strike last trading price was 72.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 106800
On 18 Sept MGL was trading at 1883.30. The strike last trading price was 72, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 81600
On 17 Sept MGL was trading at 1909.95. The strike last trading price was 93.5, which was 46.00 higher than the previous day. The implied volatity was -, the open interest changed by 48800 which increased total open position to 78000
On 16 Sept MGL was trading at 1821.40. The strike last trading price was 47.5, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 28800
On 13 Sept MGL was trading at 1798.65. The strike last trading price was 43.95, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 30000
On 12 Sept MGL was trading at 1829.85. The strike last trading price was 53.9, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 25600
On 11 Sept MGL was trading at 1808.20. The strike last trading price was 47.75, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 14800
On 10 Sept MGL was trading at 1864.70. The strike last trading price was 72.5, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 7600
On 9 Sept MGL was trading at 1845.45. The strike last trading price was 63.7, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3200
On 6 Sept MGL was trading at 1839.00. The strike last trading price was 66.05, which was -21.25 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2400
On 5 Sept MGL was trading at 1876.70. The strike last trading price was 87.3, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 3 Sept MGL was trading at 1832.05. The strike last trading price was 89.75, 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 2 Sept MGL was trading at 1806.50. The strike last trading price was 89.75, 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 1900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1577.00 | 341.85 | 191.85 | 22,400 | -13,200 | 1,03,600 |
| 17 Oct | 1762.10 | 150 | 39.95 | 6,400 | -400 | 1,16,800 |
| 16 Oct | 1786.75 | 110.05 | 22.05 | 10,800 | -6,000 | 1,17,600 |
| 15 Oct | 1833.40 | 88 | -30.00 | 24,000 | -3,200 | 1,23,600 |
| 14 Oct | 1791.85 | 118 | 31.00 | 14,800 | -5,200 | 1,26,400 |
| 11 Oct | 1834.00 | 87 | 10.05 | 38,000 | -7,200 | 1,31,600 |
| 10 Oct | 1869.50 | 76.95 | -23.20 | 3,00,000 | 21,600 | 1,42,800 |
| 9 Oct | 1820.30 | 100.15 | 10.05 | 22,000 | 1,200 | 1,22,400 |
| 8 Oct | 1828.80 | 90.1 | -6.00 | 15,200 | -800 | 1,21,200 |
| 7 Oct | 1824.80 | 96.1 | 40.60 | 1,37,600 | -2,000 | 1,22,000 |
| 4 Oct | 1910.35 | 55.5 | 10.80 | 2,17,600 | -20,800 | 1,23,600 |
| 3 Oct | 1946.75 | 44.7 | -8.80 | 2,90,400 | 22,400 | 1,42,800 |
| 1 Oct | 1915.20 | 53.5 | 7.25 | 62,400 | -2,400 | 1,20,400 |
| 30 Sept | 1940.40 | 46.25 | -3.50 | 1,19,200 | 9,200 | 1,23,200 |
| 27 Sept | 1946.60 | 49.75 | -10.15 | 1,39,600 | 28,800 | 1,14,000 |
| 26 Sept | 1964.95 | 59.9 | -2.30 | 53,600 | 9,200 | 85,200 |
| 25 Sept | 1948.60 | 62.2 | -6.30 | 1,77,200 | 32,000 | 76,000 |
| 24 Sept | 1929.00 | 68.5 | -13.95 | 46,000 | 15,200 | 44,000 |
| 23 Sept | 1932.10 | 82.45 | -43.55 | 55,600 | 7,600 | 28,800 |
| 20 Sept | 1904.65 | 126 | 11.00 | 5,200 | 2,400 | 20,800 |
| 19 Sept | 1915.25 | 115 | 13.95 | 24,000 | 6,800 | 18,000 |
| 18 Sept | 1883.30 | 101.05 | 19.05 | 14,000 | 5,600 | 10,800 |
| 17 Sept | 1909.95 | 82 | -105.60 | 11,200 | 5,200 | 5,200 |
| 16 Sept | 1821.40 | 187.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1798.65 | 187.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1829.85 | 187.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1808.20 | 187.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1864.70 | 187.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1845.45 | 187.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1839.00 | 187.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1876.70 | 187.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1832.05 | 187.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1806.50 | 187.6 | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 1900 expiring on 31OCT2024
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 18 Oct MGL was trading at 1577.00. The strike last trading price was 341.85, which was 191.85 higher than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 103600
On 17 Oct MGL was trading at 1762.10. The strike last trading price was 150, which was 39.95 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 116800
On 16 Oct MGL was trading at 1786.75. The strike last trading price was 110.05, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 117600
On 15 Oct MGL was trading at 1833.40. The strike last trading price was 88, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 123600
On 14 Oct MGL was trading at 1791.85. The strike last trading price was 118, which was 31.00 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 126400
On 11 Oct MGL was trading at 1834.00. The strike last trading price was 87, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 131600
On 10 Oct MGL was trading at 1869.50. The strike last trading price was 76.95, which was -23.20 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 142800
On 9 Oct MGL was trading at 1820.30. The strike last trading price was 100.15, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 122400
On 8 Oct MGL was trading at 1828.80. The strike last trading price was 90.1, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 121200
On 7 Oct MGL was trading at 1824.80. The strike last trading price was 96.1, which was 40.60 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 122000
On 4 Oct MGL was trading at 1910.35. The strike last trading price was 55.5, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 123600
On 3 Oct MGL was trading at 1946.75. The strike last trading price was 44.7, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 142800
On 1 Oct MGL was trading at 1915.20. The strike last trading price was 53.5, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 120400
On 30 Sept MGL was trading at 1940.40. The strike last trading price was 46.25, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 123200
On 27 Sept MGL was trading at 1946.60. The strike last trading price was 49.75, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 114000
On 26 Sept MGL was trading at 1964.95. The strike last trading price was 59.9, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 85200
On 25 Sept MGL was trading at 1948.60. The strike last trading price was 62.2, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 76000
On 24 Sept MGL was trading at 1929.00. The strike last trading price was 68.5, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 44000
On 23 Sept MGL was trading at 1932.10. The strike last trading price was 82.45, which was -43.55 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 28800
On 20 Sept MGL was trading at 1904.65. The strike last trading price was 126, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 20800
On 19 Sept MGL was trading at 1915.25. The strike last trading price was 115, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 18000
On 18 Sept MGL was trading at 1883.30. The strike last trading price was 101.05, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 10800
On 17 Sept MGL was trading at 1909.95. The strike last trading price was 82, which was -105.60 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 5200
On 16 Sept MGL was trading at 1821.40. The strike last trading price was 187.6, 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 13 Sept MGL was trading at 1798.65. The strike last trading price was 187.6, 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 Sept MGL was trading at 1829.85. The strike last trading price was 187.6, 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 187.6, 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 10 Sept MGL was trading at 1864.70. The strike last trading price was 187.6, 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 187.6, 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 6 Sept MGL was trading at 1839.00. The strike last trading price was 187.6, 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 187.6, 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 187.6, 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 187.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
