MGL
Mahanagar Gas Ltd.
Historical option data for MGL
18 Oct 2024 10:43 AM IST
| MGL 1960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1528.75 | 1.5 | -4.50 | 1,71,600 | 18,000 | 2,04,000 | ||||
| 17 Oct | 1762.10 | 6 | -2.20 | 57,600 | -2,800 | 1,86,000 | ||||
| 16 Oct | 1786.75 | 8.2 | -6.45 | 1,00,800 | 4,400 | 1,78,800 | ||||
| 15 Oct | 1833.40 | 14.65 | 5.25 | 1,38,000 | -3,200 | 1,73,600 | ||||
| 14 Oct | 1791.85 | 9.4 | -8.05 | 1,12,000 | 19,600 | 1,77,200 | ||||
| 11 Oct | 1834.00 | 17.45 | -8.20 | 48,400 | -400 | 1,57,600 | ||||
| 10 Oct | 1869.50 | 25.65 | 7.05 | 2,88,400 | 10,400 | 1,58,400 | ||||
| 9 Oct | 1820.30 | 18.6 | -4.50 | 28,400 | -800 | 1,44,000 | ||||
| 8 Oct | 1828.80 | 23.1 | 0.25 | 55,600 | -4,800 | 1,44,800 | ||||
| 7 Oct | 1824.80 | 22.85 | -20.65 | 1,94,800 | 6,000 | 1,46,400 | ||||
| 4 Oct | 1910.35 | 43.5 | -26.65 | 2,08,800 | -9,200 | 1,40,400 | ||||
| 3 Oct | 1946.75 | 70.15 | 13.30 | 3,91,200 | -34,000 | 1,50,000 | ||||
| 1 Oct | 1915.20 | 56.85 | -14.05 | 1,89,600 | 24,800 | 1,83,600 | ||||
| 30 Sept | 1940.40 | 70.9 | -0.10 | 2,27,600 | 4,400 | 1,58,800 | ||||
| 27 Sept | 1946.60 | 71 | 2.05 | 2,10,400 | 11,200 | 1,56,400 | ||||
| 26 Sept | 1964.95 | 68.95 | -3.65 | 2,85,600 | 11,200 | 1,44,800 | ||||
| 25 Sept | 1948.60 | 72.6 | 8.25 | 8,46,400 | 1,17,200 | 1,32,000 | ||||
| 24 Sept | 1929.00 | 64.35 | 6.35 | 43,200 | 6,000 | 14,400 | ||||
| 23 Sept | 1932.10 | 58 | -4.00 | 14,400 | 6,800 | 8,800 | ||||
| 20 Sept | 1904.65 | 62 | 0.00 | 0 | 400 | 0 | ||||
| 19 Sept | 1915.25 | 62 | 10.30 | 800 | 400 | 2,000 | ||||
| 18 Sept | 1883.30 | 51.7 | -17.10 | 800 | 0 | 1,600 | ||||
| 17 Sept | 1909.95 | 68.8 | 48.05 | 4,800 | 1,600 | 1,600 | ||||
| 29 Aug | 1778.40 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1789.15 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1779.45 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1772.15 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1767.00 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1814.75 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1858.35 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1836.70 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1840.85 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1817.90 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1790.70 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1826.80 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1805.95 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1803.20 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 1813.35 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1767.90 | 20.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1793.30 | 20.75 | 0 | 0 | 0 | |||||
For Mahanagar Gas Ltd. - strike price 1960 expiring on 31OCT2024
Delta for 1960 CE is -
Historical price for 1960 CE is as follows
On 18 Oct MGL was trading at 1528.75. The strike last trading price was 1.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 204000
On 17 Oct MGL was trading at 1762.10. The strike last trading price was 6, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 186000
On 16 Oct MGL was trading at 1786.75. The strike last trading price was 8.2, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 178800
On 15 Oct MGL was trading at 1833.40. The strike last trading price was 14.65, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 173600
On 14 Oct MGL was trading at 1791.85. The strike last trading price was 9.4, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 19600 which increased total open position to 177200
On 11 Oct MGL was trading at 1834.00. The strike last trading price was 17.45, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 157600
On 10 Oct MGL was trading at 1869.50. The strike last trading price was 25.65, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 158400
On 9 Oct MGL was trading at 1820.30. The strike last trading price was 18.6, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 144000
On 8 Oct MGL was trading at 1828.80. The strike last trading price was 23.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 144800
On 7 Oct MGL was trading at 1824.80. The strike last trading price was 22.85, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 146400
On 4 Oct MGL was trading at 1910.35. The strike last trading price was 43.5, which was -26.65 lower than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 140400
On 3 Oct MGL was trading at 1946.75. The strike last trading price was 70.15, which was 13.30 higher than the previous day. The implied volatity was -, the open interest changed by -34000 which decreased total open position to 150000
On 1 Oct MGL was trading at 1915.20. The strike last trading price was 56.85, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 183600
On 30 Sept MGL was trading at 1940.40. The strike last trading price was 70.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 158800
On 27 Sept MGL was trading at 1946.60. The strike last trading price was 71, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 156400
On 26 Sept MGL was trading at 1964.95. The strike last trading price was 68.95, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 144800
On 25 Sept MGL was trading at 1948.60. The strike last trading price was 72.6, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 117200 which increased total open position to 132000
On 24 Sept MGL was trading at 1929.00. The strike last trading price was 64.35, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 14400
On 23 Sept MGL was trading at 1932.10. The strike last trading price was 58, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 8800
On 20 Sept MGL was trading at 1904.65. The strike last trading price was 62, 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 62, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2000
On 18 Sept MGL was trading at 1883.30. The strike last trading price was 51.7, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 17 Sept MGL was trading at 1909.95. The strike last trading price was 68.8, which was 48.05 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 29 Aug MGL was trading at 1778.40. The strike last trading price was 20.75, 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 28 Aug MGL was trading at 1789.15. The strike last trading price was 20.75, 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 27 Aug MGL was trading at 1779.45. The strike last trading price was 20.75, 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 26 Aug MGL was trading at 1772.15. The strike last trading price was 20.75, 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 23 Aug MGL was trading at 1767.00. The strike last trading price was 20.75, 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 22 Aug MGL was trading at 1814.75. The strike last trading price was 20.75, 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 21 Aug MGL was trading at 1858.35. The strike last trading price was 20.75, 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 20 Aug MGL was trading at 1836.70. The strike last trading price was 20.75, 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 19 Aug MGL was trading at 1840.85. The strike last trading price was 20.75, 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 16 Aug MGL was trading at 1817.90. The strike last trading price was 20.75, 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 13 Aug MGL was trading at 1790.70. The strike last trading price was 20.75, 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 12 Aug MGL was trading at 1826.80. The strike last trading price was 20.75, 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 9 Aug MGL was trading at 1805.95. The strike last trading price was 20.75, 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 8 Aug MGL was trading at 1803.20. The strike last trading price was 20.75, 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 7 Aug MGL was trading at 1813.35. The strike last trading price was 20.75, 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 6 Aug MGL was trading at 1767.90. The strike last trading price was 20.75, 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 5 Aug MGL was trading at 1793.30. The strike last trading price was 20.75, 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 1960 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1528.75 | 203.35 | 0.00 | 0 | -400 | 0 |
| 17 Oct | 1762.10 | 203.35 | 61.40 | 400 | 0 | 49,600 |
| 16 Oct | 1786.75 | 141.95 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1833.40 | 141.95 | 47.00 | 400 | 0 | 49,600 |
| 14 Oct | 1791.85 | 94.95 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1834.00 | 94.95 | 0.00 | 0 | -800 | 0 |
| 10 Oct | 1869.50 | 94.95 | -44.25 | 4,400 | -800 | 49,600 |
| 9 Oct | 1820.30 | 139.2 | 19.55 | 2,800 | 800 | 50,000 |
| 8 Oct | 1828.80 | 119.65 | -22.55 | 2,000 | -800 | 49,200 |
| 7 Oct | 1824.80 | 142.2 | 53.20 | 10,400 | -2,800 | 50,000 |
| 4 Oct | 1910.35 | 89 | 16.40 | 17,600 | -3,200 | 53,200 |
| 3 Oct | 1946.75 | 72.6 | -13.40 | 44,400 | 6,800 | 56,000 |
| 1 Oct | 1915.20 | 86 | 12.30 | 28,400 | 7,200 | 49,600 |
| 30 Sept | 1940.40 | 73.7 | -1.70 | 20,400 | 7,200 | 42,400 |
| 27 Sept | 1946.60 | 75.4 | -16.60 | 62,000 | 16,800 | 35,200 |
| 26 Sept | 1964.95 | 92 | -1.70 | 8,800 | 2,000 | 18,000 |
| 25 Sept | 1948.60 | 93.7 | -172.35 | 68,000 | 15,600 | 15,600 |
| 24 Sept | 1929.00 | 266.05 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 1932.10 | 266.05 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 1904.65 | 266.05 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1915.25 | 266.05 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1883.30 | 266.05 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1909.95 | 266.05 | -5409.45 | 0 | 0 | 0 |
| 29 Aug | 1778.40 | 5675.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1789.15 | 5675.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1779.45 | 5675.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1772.15 | 5675.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1767.00 | 5675.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1814.75 | 5675.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1858.35 | 5675.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1836.70 | 5675.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1840.85 | 5675.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1817.90 | 5675.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1790.70 | 5675.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1826.80 | 5675.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1805.95 | 5675.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1803.20 | 5675.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1813.35 | 5675.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1767.90 | 5675.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1793.30 | 5675.5 | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 1960 expiring on 31OCT2024
Delta for 1960 PE is -
Historical price for 1960 PE is as follows
On 18 Oct MGL was trading at 1528.75. The strike last trading price was 203.35, 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 17 Oct MGL was trading at 1762.10. The strike last trading price was 203.35, which was 61.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49600
On 16 Oct MGL was trading at 1786.75. The strike last trading price was 141.95, 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 15 Oct MGL was trading at 1833.40. The strike last trading price was 141.95, which was 47.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49600
On 14 Oct MGL was trading at 1791.85. The strike last trading price was 94.95, 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 Oct MGL was trading at 1834.00. The strike last trading price was 94.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 10 Oct MGL was trading at 1869.50. The strike last trading price was 94.95, which was -44.25 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 49600
On 9 Oct MGL was trading at 1820.30. The strike last trading price was 139.2, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 50000
On 8 Oct MGL was trading at 1828.80. The strike last trading price was 119.65, which was -22.55 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 49200
On 7 Oct MGL was trading at 1824.80. The strike last trading price was 142.2, which was 53.20 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 50000
On 4 Oct MGL was trading at 1910.35. The strike last trading price was 89, which was 16.40 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 53200
On 3 Oct MGL was trading at 1946.75. The strike last trading price was 72.6, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 56000
On 1 Oct MGL was trading at 1915.20. The strike last trading price was 86, which was 12.30 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 49600
On 30 Sept MGL was trading at 1940.40. The strike last trading price was 73.7, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 42400
On 27 Sept MGL was trading at 1946.60. The strike last trading price was 75.4, which was -16.60 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 35200
On 26 Sept MGL was trading at 1964.95. The strike last trading price was 92, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 18000
On 25 Sept MGL was trading at 1948.60. The strike last trading price was 93.7, which was -172.35 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 15600
On 24 Sept MGL was trading at 1929.00. The strike last trading price was 266.05, 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 Sept MGL was trading at 1932.10. The strike last trading price was 266.05, 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 Sept MGL was trading at 1904.65. The strike last trading price was 266.05, 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 Sept MGL was trading at 1915.25. The strike last trading price was 266.05, 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 18 Sept MGL was trading at 1883.30. The strike last trading price was 266.05, 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 266.05, which was -5409.45 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 5675.5, 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 28 Aug MGL was trading at 1789.15. The strike last trading price was 5675.5, 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 27 Aug MGL was trading at 1779.45. The strike last trading price was 5675.5, 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 26 Aug MGL was trading at 1772.15. The strike last trading price was 5675.5, 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 23 Aug MGL was trading at 1767.00. The strike last trading price was 5675.5, 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 5675.5, 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 21 Aug MGL was trading at 1858.35. The strike last trading price was 5675.5, 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 20 Aug MGL was trading at 1836.70. The strike last trading price was 5675.5, 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 19 Aug MGL was trading at 1840.85. The strike last trading price was 5675.5, 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 16 Aug MGL was trading at 1817.90. The strike last trading price was 5675.5, 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 13 Aug MGL was trading at 1790.70. The strike last trading price was 5675.5, 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 12 Aug MGL was trading at 1826.80. The strike last trading price was 5675.5, 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 9 Aug MGL was trading at 1805.95. The strike last trading price was 5675.5, 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 8 Aug MGL was trading at 1803.20. The strike last trading price was 5675.5, 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 7 Aug MGL was trading at 1813.35. The strike last trading price was 5675.5, 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 6 Aug MGL was trading at 1767.90. The strike last trading price was 5675.5, 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 5 Aug MGL was trading at 1793.30. The strike last trading price was 5675.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
