MGL
Mahanagar Gas Ltd.
Historical option data for MGL
18 Sep 2024 04:12 PM IST
| MGL 1920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1883.30 | 20.7 | -16.25 | 13,42,800 | -14,400 | 2,50,400 | ||||
| 17 Sept | 1909.95 | 36.95 | 24.35 | 66,16,000 | 1,98,800 | 2,82,400 | ||||
| 16 Sept | 1821.40 | 12.6 | 1.70 | 1,04,000 | 8,800 | 83,200 | ||||
| 13 Sept | 1798.65 | 10.9 | -6.35 | 50,400 | 12,800 | 74,400 | ||||
| 12 Sept | 1829.85 | 17.25 | 1.90 | 94,800 | -7,600 | 61,200 | ||||
| 11 Sept | 1808.20 | 15.35 | -15.50 | 1,34,400 | 18,800 | 69,200 | ||||
| 10 Sept | 1864.70 | 30.85 | 3.95 | 2,98,400 | -19,600 | 50,800 | ||||
| 9 Sept | 1845.45 | 26.9 | -0.50 | 2,59,600 | 7,600 | 71,600 | ||||
| 6 Sept | 1839.00 | 27.4 | -15.50 | 1,96,800 | 5,600 | 64,000 | ||||
| 5 Sept | 1876.70 | 42.9 | 13.40 | 5,06,400 | 40,800 | 58,000 | ||||
| 4 Sept | 1838.30 | 29.5 | 2.60 | 41,600 | 2,800 | 17,600 | ||||
| 3 Sept | 1832.05 | 26.9 | 2.45 | 16,800 | 2,400 | 14,800 | ||||
| 2 Sept | 1806.50 | 24.45 | 0.65 | 26,800 | 4,000 | 12,400 | ||||
| 30 Aug | 1792.10 | 23.8 | 2.10 | 10,000 | 5,600 | 8,000 | ||||
| 29 Aug | 1778.40 | 21.7 | -12.00 | 6,400 | 400 | 2,800 | ||||
| 28 Aug | 1789.15 | 33.7 | -2.80 | 400 | 0 | 2,000 | ||||
| 27 Aug | 1779.45 | 36.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1814.75 | 36.5 | -2.00 | 1,200 | 400 | 2,000 | ||||
|
|
||||||||||
| 20 Aug | 1836.70 | 38.5 | 11.20 | 2,800 | 1,600 | 1,600 | ||||
| 16 Aug | 1817.90 | 27.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1826.80 | 27.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1805.95 | 27.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1824.55 | 27.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1869.55 | 27.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1839.95 | 27.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1846.10 | 27.3 | 27.30 | 0 | 0 | 0 | ||||
| 25 Jul | 1752.45 | 0 | 0 | 0 | 0 | |||||
For Mahanagar Gas Ltd. - strike price 1920 expiring on 26SEP2024
Delta for 1920 CE is -
Historical price for 1920 CE is as follows
On 18 Sept MGL was trading at 1883.30. The strike last trading price was 20.7, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 250400
On 17 Sept MGL was trading at 1909.95. The strike last trading price was 36.95, which was 24.35 higher than the previous day. The implied volatity was -, the open interest changed by 198800 which increased total open position to 282400
On 16 Sept MGL was trading at 1821.40. The strike last trading price was 12.6, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 83200
On 13 Sept MGL was trading at 1798.65. The strike last trading price was 10.9, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 74400
On 12 Sept MGL was trading at 1829.85. The strike last trading price was 17.25, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 61200
On 11 Sept MGL was trading at 1808.20. The strike last trading price was 15.35, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 18800 which increased total open position to 69200
On 10 Sept MGL was trading at 1864.70. The strike last trading price was 30.85, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 50800
On 9 Sept MGL was trading at 1845.45. The strike last trading price was 26.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 71600
On 6 Sept MGL was trading at 1839.00. The strike last trading price was 27.4, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 64000
On 5 Sept MGL was trading at 1876.70. The strike last trading price was 42.9, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by 40800 which increased total open position to 58000
On 4 Sept MGL was trading at 1838.30. The strike last trading price was 29.5, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 17600
On 3 Sept MGL was trading at 1832.05. The strike last trading price was 26.9, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 14800
On 2 Sept MGL was trading at 1806.50. The strike last trading price was 24.45, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 12400
On 30 Aug MGL was trading at 1792.10. The strike last trading price was 23.8, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 8000
On 29 Aug MGL was trading at 1778.40. The strike last trading price was 21.7, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2800
On 28 Aug MGL was trading at 1789.15. The strike last trading price was 33.7, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 27 Aug MGL was trading at 1779.45. The strike last trading price was 36.5, 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 36.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2000
On 20 Aug MGL was trading at 1836.70. The strike last trading price was 38.5, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 16 Aug MGL was trading at 1817.90. The strike last trading price was 27.3, 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 27.3, 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 27.3, 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 27.3, 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 27.3, 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 27.3, 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 27.3, which was 27.30 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MGL 1920 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1883.30 | 74 | 24.70 | 2,09,200 | -12,000 | 50,800 |
| 17 Sept | 1909.95 | 49.3 | -68.10 | 11,36,000 | 57,600 | 67,600 |
| 16 Sept | 1821.40 | 117.4 | -16.45 | 1,600 | 0 | 10,000 |
| 13 Sept | 1798.65 | 133.85 | 23.75 | 800 | 0 | 9,600 |
| 12 Sept | 1829.85 | 110.1 | 0.00 | 0 | 800 | 0 |
| 11 Sept | 1808.20 | 110.1 | 30.40 | 800 | 0 | 8,800 |
| 10 Sept | 1864.70 | 79.7 | -34.85 | 8,800 | 400 | 9,200 |
| 9 Sept | 1845.45 | 114.55 | 30.50 | 1,600 | 400 | 8,400 |
| 6 Sept | 1839.00 | 84.05 | 8.70 | 1,600 | -800 | 8,000 |
| 5 Sept | 1876.70 | 75.35 | -11.50 | 29,200 | 6,400 | 8,800 |
| 4 Sept | 1838.30 | 86.85 | -322.35 | 3,600 | 400 | 400 |
| 3 Sept | 1832.05 | 409.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1806.50 | 409.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1792.10 | 409.2 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1778.40 | 409.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1789.15 | 409.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1779.45 | 409.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1814.75 | 409.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1836.70 | 409.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1817.90 | 409.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1826.80 | 409.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1805.95 | 409.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1824.55 | 409.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1869.55 | 409.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1839.95 | 409.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1846.10 | 409.2 | 409.20 | 0 | 0 | 0 |
| 25 Jul | 1752.45 | 0 | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 1920 expiring on 26SEP2024
Delta for 1920 PE is -
Historical price for 1920 PE is as follows
On 18 Sept MGL was trading at 1883.30. The strike last trading price was 74, which was 24.70 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 50800
On 17 Sept MGL was trading at 1909.95. The strike last trading price was 49.3, which was -68.10 lower than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 67600
On 16 Sept MGL was trading at 1821.40. The strike last trading price was 117.4, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 13 Sept MGL was trading at 1798.65. The strike last trading price was 133.85, which was 23.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9600
On 12 Sept MGL was trading at 1829.85. The strike last trading price was 110.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 11 Sept MGL was trading at 1808.20. The strike last trading price was 110.1, which was 30.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 10 Sept MGL was trading at 1864.70. The strike last trading price was 79.7, which was -34.85 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 9200
On 9 Sept MGL was trading at 1845.45. The strike last trading price was 114.55, which was 30.50 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 8400
On 6 Sept MGL was trading at 1839.00. The strike last trading price was 84.05, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 8000
On 5 Sept MGL was trading at 1876.70. The strike last trading price was 75.35, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 8800
On 4 Sept MGL was trading at 1838.30. The strike last trading price was 86.85, which was -322.35 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 3 Sept MGL was trading at 1832.05. The strike last trading price was 409.2, 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 2 Sept MGL was trading at 1806.50. The strike last trading price was 409.2, 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 409.2, 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 409.2, 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 409.2, 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 409.2, 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 409.2, 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 409.2, 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 409.2, 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 409.2, 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 409.2, 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 409.2, 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 409.2, 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 409.2, 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 409.2, which was 409.20 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0