MGL
Mahanagar Gas Ltd.
Historical option data for MGL
18 Sep 2024 04:12 PM IST
| MGL 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1883.30 | 26.5 | -20.00 | 24,15,600 | -62,800 | 5,90,400 | ||||
| 17 Sept | 1909.95 | 46.5 | 29.70 | 1,49,03,200 | -84,400 | 6,66,400 | ||||
| 16 Sept | 1821.40 | 16.8 | 2.85 | 14,28,000 | 1,76,400 | 7,56,800 | ||||
| 13 Sept | 1798.65 | 13.95 | -7.85 | 4,92,400 | 74,800 | 5,79,200 | ||||
| 12 Sept | 1829.85 | 21.8 | 2.75 | 5,59,600 | -69,200 | 5,04,000 | ||||
| 11 Sept | 1808.20 | 19.05 | -18.60 | 9,76,400 | 1,09,200 | 5,74,800 | ||||
| 10 Sept | 1864.70 | 37.65 | 4.75 | 17,56,400 | 12,400 | 4,63,200 | ||||
| 9 Sept | 1845.45 | 32.9 | -0.35 | 15,80,000 | 7,600 | 4,52,000 | ||||
| 6 Sept | 1839.00 | 33.25 | -17.75 | 10,02,000 | 18,400 | 4,44,400 | ||||
| 5 Sept | 1876.70 | 51 | 15.35 | 38,56,000 | 1,99,600 | 4,29,200 | ||||
|
|
||||||||||
| 4 Sept | 1838.30 | 35.65 | 2.80 | 9,70,000 | 31,600 | 2,30,000 | ||||
| 3 Sept | 1832.05 | 32.85 | 4.45 | 1,93,600 | -34,800 | 1,96,800 | ||||
| 2 Sept | 1806.50 | 28.4 | -0.10 | 9,24,000 | 58,400 | 2,31,600 | ||||
| 30 Aug | 1792.10 | 28.5 | 1.50 | 6,03,200 | 52,800 | 1,75,600 | ||||
| 29 Aug | 1778.40 | 27 | -1.50 | 5,74,000 | 61,600 | 1,22,400 | ||||
| 28 Aug | 1789.15 | 28.5 | 4.95 | 64,400 | 12,000 | 60,800 | ||||
| 27 Aug | 1779.45 | 23.55 | -1.45 | 26,800 | 1,200 | 48,800 | ||||
| 26 Aug | 1772.15 | 25 | -0.35 | 25,600 | 7,200 | 47,600 | ||||
| 23 Aug | 1767.00 | 25.35 | -11.20 | 38,800 | 11,600 | 40,400 | ||||
| 22 Aug | 1814.75 | 36.55 | -13.80 | 34,400 | 11,200 | 28,800 | ||||
| 21 Aug | 1858.35 | 50.35 | 3.15 | 13,200 | 3,200 | 17,600 | ||||
| 20 Aug | 1836.70 | 47.2 | -2.80 | 14,800 | 8,000 | 14,400 | ||||
| 19 Aug | 1840.85 | 50 | -30.20 | 8,000 | 6,000 | 6,000 | ||||
| 16 Aug | 1817.90 | 80.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1826.80 | 80.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1805.95 | 80.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1824.55 | 80.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1869.55 | 80.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1839.95 | 80.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1846.10 | 80.2 | 0 | 0 | 0 | |||||
For Mahanagar Gas Ltd. - strike price 1900 expiring on 26SEP2024
Delta for 1900 CE is -
Historical price for 1900 CE is as follows
On 18 Sept MGL was trading at 1883.30. The strike last trading price was 26.5, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by -62800 which decreased total open position to 590400
On 17 Sept MGL was trading at 1909.95. The strike last trading price was 46.5, which was 29.70 higher than the previous day. The implied volatity was -, the open interest changed by -84400 which decreased total open position to 666400
On 16 Sept MGL was trading at 1821.40. The strike last trading price was 16.8, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 176400 which increased total open position to 756800
On 13 Sept MGL was trading at 1798.65. The strike last trading price was 13.95, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 74800 which increased total open position to 579200
On 12 Sept MGL was trading at 1829.85. The strike last trading price was 21.8, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -69200 which decreased total open position to 504000
On 11 Sept MGL was trading at 1808.20. The strike last trading price was 19.05, which was -18.60 lower than the previous day. The implied volatity was -, the open interest changed by 109200 which increased total open position to 574800
On 10 Sept MGL was trading at 1864.70. The strike last trading price was 37.65, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 463200
On 9 Sept MGL was trading at 1845.45. The strike last trading price was 32.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 452000
On 6 Sept MGL was trading at 1839.00. The strike last trading price was 33.25, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 444400
On 5 Sept MGL was trading at 1876.70. The strike last trading price was 51, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by 199600 which increased total open position to 429200
On 4 Sept MGL was trading at 1838.30. The strike last trading price was 35.65, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 31600 which increased total open position to 230000
On 3 Sept MGL was trading at 1832.05. The strike last trading price was 32.85, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -34800 which decreased total open position to 196800
On 2 Sept MGL was trading at 1806.50. The strike last trading price was 28.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 58400 which increased total open position to 231600
On 30 Aug MGL was trading at 1792.10. The strike last trading price was 28.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 175600
On 29 Aug MGL was trading at 1778.40. The strike last trading price was 27, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 122400
On 28 Aug MGL was trading at 1789.15. The strike last trading price was 28.5, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 60800
On 27 Aug MGL was trading at 1779.45. The strike last trading price was 23.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 48800
On 26 Aug MGL was trading at 1772.15. The strike last trading price was 25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 47600
On 23 Aug MGL was trading at 1767.00. The strike last trading price was 25.35, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 40400
On 22 Aug MGL was trading at 1814.75. The strike last trading price was 36.55, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 28800
On 21 Aug MGL was trading at 1858.35. The strike last trading price was 50.35, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 17600
On 20 Aug MGL was trading at 1836.70. The strike last trading price was 47.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 14400
On 19 Aug MGL was trading at 1840.85. The strike last trading price was 50, which was -30.20 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 16 Aug MGL was trading at 1817.90. The strike last trading price was 80.2, 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 80.2, 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 80.2, 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 80.2, 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 80.2, 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 80.2, 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 80.2, 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 Sept | 1883.30 | 57.6 | 18.65 | 9,28,400 | -86,000 | 1,98,800 |
| 17 Sept | 1909.95 | 38.95 | -52.05 | 41,57,200 | 2,39,200 | 2,82,800 |
| 16 Sept | 1821.40 | 91 | -25.00 | 9,200 | -1,200 | 44,400 |
| 13 Sept | 1798.65 | 116 | 29.90 | 3,600 | -1,600 | 46,000 |
| 12 Sept | 1829.85 | 86.1 | -29.50 | 14,400 | -1,600 | 47,600 |
| 11 Sept | 1808.20 | 115.6 | 49.95 | 56,400 | 800 | 49,200 |
| 10 Sept | 1864.70 | 65.65 | -14.00 | 1,48,400 | 4,400 | 48,800 |
| 9 Sept | 1845.45 | 79.65 | -9.95 | 74,400 | -2,000 | 44,400 |
| 6 Sept | 1839.00 | 89.6 | 26.60 | 84,000 | -5,600 | 46,400 |
| 5 Sept | 1876.70 | 63 | -29.00 | 2,68,000 | 44,000 | 53,200 |
| 4 Sept | 1838.30 | 92 | -6.00 | 2,800 | 400 | 8,000 |
| 3 Sept | 1832.05 | 98 | -18.10 | 2,000 | 0 | 7,600 |
| 2 Sept | 1806.50 | 116.1 | -6.70 | 11,600 | 2,400 | 4,800 |
| 30 Aug | 1792.10 | 122.8 | -21.20 | 3,200 | 800 | 2,800 |
| 29 Aug | 1778.40 | 144 | 14.00 | 800 | 0 | 1,600 |
| 28 Aug | 1789.15 | 130 | -6.50 | 800 | 400 | 1,200 |
| 27 Aug | 1779.45 | 136.5 | -6.50 | 1,200 | 0 | 1,200 |
| 26 Aug | 1772.15 | 143 | 0.00 | 0 | 1,200 | 0 |
| 23 Aug | 1767.00 | 143 | -61.00 | 1,200 | 800 | 800 |
| 22 Aug | 1814.75 | 204 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1858.35 | 204 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1836.70 | 204 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1840.85 | 204 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1817.90 | 204 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1826.80 | 204 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1805.95 | 204 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1824.55 | 204 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1869.55 | 204 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1839.95 | 204 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1846.10 | 204 | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 1900 expiring on 26SEP2024
Delta for 1900 PE is -
Historical price for 1900 PE is as follows
On 18 Sept MGL was trading at 1883.30. The strike last trading price was 57.6, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by -86000 which decreased total open position to 198800
On 17 Sept MGL was trading at 1909.95. The strike last trading price was 38.95, which was -52.05 lower than the previous day. The implied volatity was -, the open interest changed by 239200 which increased total open position to 282800
On 16 Sept MGL was trading at 1821.40. The strike last trading price was 91, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 44400
On 13 Sept MGL was trading at 1798.65. The strike last trading price was 116, which was 29.90 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 46000
On 12 Sept MGL was trading at 1829.85. The strike last trading price was 86.1, which was -29.50 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 47600
On 11 Sept MGL was trading at 1808.20. The strike last trading price was 115.6, which was 49.95 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 49200
On 10 Sept MGL was trading at 1864.70. The strike last trading price was 65.65, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 48800
On 9 Sept MGL was trading at 1845.45. The strike last trading price was 79.65, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 44400
On 6 Sept MGL was trading at 1839.00. The strike last trading price was 89.6, which was 26.60 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 46400
On 5 Sept MGL was trading at 1876.70. The strike last trading price was 63, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 53200
On 4 Sept MGL was trading at 1838.30. The strike last trading price was 92, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 8000
On 3 Sept MGL was trading at 1832.05. The strike last trading price was 98, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7600
On 2 Sept MGL was trading at 1806.50. The strike last trading price was 116.1, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4800
On 30 Aug MGL was trading at 1792.10. The strike last trading price was 122.8, which was -21.20 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2800
On 29 Aug MGL was trading at 1778.40. The strike last trading price was 144, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 28 Aug MGL was trading at 1789.15. The strike last trading price was 130, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1200
On 27 Aug MGL was trading at 1779.45. The strike last trading price was 136.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 26 Aug MGL was trading at 1772.15. The strike last trading price was 143, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 23 Aug MGL was trading at 1767.00. The strike last trading price was 143, which was -61.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 22 Aug MGL was trading at 1814.75. The strike last trading price was 204, 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 204, 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 204, 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 204, 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 204, 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 204, 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 204, 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 204, 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 204, 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 204, 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 204, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0