MGL
Mahanagar Gas Ltd.
Historical option data for MGL
18 Oct 2024 10:43 AM IST
| MGL 2000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1528.75 | 1.35 | -3.25 | 3,75,200 | 13,600 | 4,58,000 | ||||
| 17 Oct | 1762.10 | 4.6 | -1.30 | 1,83,200 | -1,600 | 4,44,400 | ||||
| 16 Oct | 1786.75 | 5.9 | -4.60 | 2,49,200 | 58,800 | 4,58,000 | ||||
| 15 Oct | 1833.40 | 10.5 | 3.80 | 3,90,800 | -52,000 | 3,98,800 | ||||
| 14 Oct | 1791.85 | 6.7 | -6.30 | 4,11,200 | 59,600 | 4,50,000 | ||||
| 11 Oct | 1834.00 | 13 | -4.70 | 1,54,800 | 36,400 | 3,88,800 | ||||
| 10 Oct | 1869.50 | 17.7 | 4.00 | 8,69,200 | -800 | 3,53,200 | ||||
| 9 Oct | 1820.30 | 13.7 | -1.75 | 1,15,200 | 35,200 | 3,52,400 | ||||
| 8 Oct | 1828.80 | 15.45 | -0.60 | 1,44,400 | 4,000 | 3,18,000 | ||||
| 7 Oct | 1824.80 | 16.05 | -15.80 | 2,64,800 | -1,200 | 3,12,400 | ||||
| 4 Oct | 1910.35 | 31.85 | -21.45 | 3,14,000 | 24,800 | 3,13,600 | ||||
| 3 Oct | 1946.75 | 53.3 | 11.35 | 4,85,200 | -33,200 | 2,91,200 | ||||
| 1 Oct | 1915.20 | 41.95 | -10.10 | 3,41,200 | 30,400 | 3,25,600 | ||||
| 30 Sept | 1940.40 | 52.05 | -1.65 | 2,80,400 | -9,600 | 2,99,200 | ||||
| 27 Sept | 1946.60 | 53.7 | 1.60 | 3,87,200 | -28,800 | 3,11,600 | ||||
| 26 Sept | 1964.95 | 52.1 | -4.55 | 5,52,400 | -4,000 | 3,40,400 | ||||
| 25 Sept | 1948.60 | 56.65 | 7.65 | 19,89,200 | 1,79,600 | 3,46,400 | ||||
| 24 Sept | 1929.00 | 49 | 2.00 | 3,56,000 | 10,800 | 1,66,800 | ||||
| 23 Sept | 1932.10 | 47 | 19.00 | 4,80,000 | 42,800 | 1,56,000 | ||||
| 20 Sept | 1904.65 | 28 | -13.35 | 1,03,600 | 10,800 | 1,12,000 | ||||
| 19 Sept | 1915.25 | 41.35 | -0.30 | 1,63,200 | 8,000 | 1,03,200 | ||||
| 18 Sept | 1883.30 | 41.65 | -10.35 | 2,28,400 | 10,400 | 95,200 | ||||
| 17 Sept | 1909.95 | 52 | 17.70 | 2,71,200 | 84,800 | 84,800 | ||||
| 22 Aug | 1814.75 | 34.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 1858.35 | 34.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1836.70 | 34.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1840.85 | 34.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1817.90 | 34.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1826.80 | 34.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1805.95 | 34.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1803.20 | 34.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1813.35 | 34.3 | 0 | 0 | 0 | |||||
For Mahanagar Gas Ltd. - strike price 2000 expiring on 31OCT2024
Delta for 2000 CE is -
Historical price for 2000 CE is as follows
On 18 Oct MGL was trading at 1528.75. The strike last trading price was 1.35, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 458000
On 17 Oct MGL was trading at 1762.10. The strike last trading price was 4.6, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 444400
On 16 Oct MGL was trading at 1786.75. The strike last trading price was 5.9, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 58800 which increased total open position to 458000
On 15 Oct MGL was trading at 1833.40. The strike last trading price was 10.5, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by -52000 which decreased total open position to 398800
On 14 Oct MGL was trading at 1791.85. The strike last trading price was 6.7, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 59600 which increased total open position to 450000
On 11 Oct MGL was trading at 1834.00. The strike last trading price was 13, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 388800
On 10 Oct MGL was trading at 1869.50. The strike last trading price was 17.7, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 353200
On 9 Oct MGL was trading at 1820.30. The strike last trading price was 13.7, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 352400
On 8 Oct MGL was trading at 1828.80. The strike last trading price was 15.45, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 318000
On 7 Oct MGL was trading at 1824.80. The strike last trading price was 16.05, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 312400
On 4 Oct MGL was trading at 1910.35. The strike last trading price was 31.85, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 313600
On 3 Oct MGL was trading at 1946.75. The strike last trading price was 53.3, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by -33200 which decreased total open position to 291200
On 1 Oct MGL was trading at 1915.20. The strike last trading price was 41.95, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 325600
On 30 Sept MGL was trading at 1940.40. The strike last trading price was 52.05, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 299200
On 27 Sept MGL was trading at 1946.60. The strike last trading price was 53.7, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -28800 which decreased total open position to 311600
On 26 Sept MGL was trading at 1964.95. The strike last trading price was 52.1, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 340400
On 25 Sept MGL was trading at 1948.60. The strike last trading price was 56.65, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 179600 which increased total open position to 346400
On 24 Sept MGL was trading at 1929.00. The strike last trading price was 49, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 166800
On 23 Sept MGL was trading at 1932.10. The strike last trading price was 47, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 42800 which increased total open position to 156000
On 20 Sept MGL was trading at 1904.65. The strike last trading price was 28, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 112000
On 19 Sept MGL was trading at 1915.25. The strike last trading price was 41.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 103200
On 18 Sept MGL was trading at 1883.30. The strike last trading price was 41.65, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 95200
On 17 Sept MGL was trading at 1909.95. The strike last trading price was 52, which was 17.70 higher than the previous day. The implied volatity was -, the open interest changed by 84800 which increased total open position to 84800
On 22 Aug MGL was trading at 1814.75. The strike last trading price was 34.3, 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 21 Aug MGL was trading at 1858.35. The strike last trading price was 34.3, 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 20 Aug MGL was trading at 1836.70. The strike last trading price was 34.3, 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 19 Aug MGL was trading at 1840.85. The strike last trading price was 34.3, 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 16 Aug MGL was trading at 1817.90. The strike last trading price was 34.3, 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 34.3, 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 34.3, 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 8 Aug MGL was trading at 1803.20. The strike last trading price was 34.3, 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 7 Aug MGL was trading at 1813.35. The strike last trading price was 34.3, 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 2000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1528.75 | 245 | 0.00 | 0 | -400 | 0 |
| 17 Oct | 1762.10 | 245 | 31.00 | 1,200 | 0 | 30,400 |
| 16 Oct | 1786.75 | 214 | 36.25 | 400 | 0 | 30,400 |
| 15 Oct | 1833.40 | 177.75 | 26.75 | 400 | 0 | 30,800 |
| 14 Oct | 1791.85 | 151 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 1834.00 | 151 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 1869.50 | 151 | -14.90 | 1,200 | 0 | 30,800 |
| 9 Oct | 1820.30 | 165.9 | 6.70 | 2,800 | 800 | 32,400 |
| 8 Oct | 1828.80 | 159.2 | -16.80 | 1,600 | 0 | 31,600 |
| 7 Oct | 1824.80 | 176 | 55.25 | 8,800 | -800 | 30,400 |
| 4 Oct | 1910.35 | 120.75 | 25.75 | 2,000 | -400 | 31,200 |
| 3 Oct | 1946.75 | 95 | -10.00 | 15,200 | 2,400 | 31,600 |
| 1 Oct | 1915.20 | 105 | 14.50 | 20,400 | 6,400 | 29,200 |
| 30 Sept | 1940.40 | 90.5 | -8.05 | 5,200 | 800 | 22,400 |
| 27 Sept | 1946.60 | 98.55 | -29.45 | 21,200 | 2,800 | 18,000 |
| 26 Sept | 1964.95 | 128 | 11.95 | 9,200 | -800 | 15,200 |
| 25 Sept | 1948.60 | 116.05 | -11.35 | 72,000 | 11,600 | 16,400 |
| 24 Sept | 1929.00 | 127.4 | -11.35 | 5,600 | -1,600 | 5,600 |
| 23 Sept | 1932.10 | 138.75 | -22.15 | 2,400 | 400 | 6,800 |
| 20 Sept | 1904.65 | 160.9 | 0.00 | 0 | 2,400 | 0 |
| 19 Sept | 1915.25 | 160.9 | -9.10 | 2,400 | 800 | 4,800 |
| 18 Sept | 1883.30 | 170 | 30.00 | 1,200 | 0 | 3,200 |
| 17 Sept | 1909.95 | 140 | -5061.40 | 4,000 | 2,800 | 2,800 |
| 22 Aug | 1814.75 | 5201.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1858.35 | 5201.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1836.70 | 5201.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1840.85 | 5201.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1817.90 | 5201.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1826.80 | 5201.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1805.95 | 5201.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1803.20 | 5201.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1813.35 | 5201.4 | 0 | 0 | 0 | |
For Mahanagar Gas Ltd. - strike price 2000 expiring on 31OCT2024
Delta for 2000 PE is -
Historical price for 2000 PE is as follows
On 18 Oct MGL was trading at 1528.75. The strike last trading price was 245, 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 245, which was 31.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30400
On 16 Oct MGL was trading at 1786.75. The strike last trading price was 214, which was 36.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30400
On 15 Oct MGL was trading at 1833.40. The strike last trading price was 177.75, which was 26.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30800
On 14 Oct MGL was trading at 1791.85. The strike last trading price was 151, 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 151, 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 Oct MGL was trading at 1869.50. The strike last trading price was 151, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30800
On 9 Oct MGL was trading at 1820.30. The strike last trading price was 165.9, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 32400
On 8 Oct MGL was trading at 1828.80. The strike last trading price was 159.2, which was -16.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31600
On 7 Oct MGL was trading at 1824.80. The strike last trading price was 176, which was 55.25 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 30400
On 4 Oct MGL was trading at 1910.35. The strike last trading price was 120.75, which was 25.75 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 31200
On 3 Oct MGL was trading at 1946.75. The strike last trading price was 95, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 31600
On 1 Oct MGL was trading at 1915.20. The strike last trading price was 105, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 29200
On 30 Sept MGL was trading at 1940.40. The strike last trading price was 90.5, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 22400
On 27 Sept MGL was trading at 1946.60. The strike last trading price was 98.55, which was -29.45 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 18000
On 26 Sept MGL was trading at 1964.95. The strike last trading price was 128, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 15200
On 25 Sept MGL was trading at 1948.60. The strike last trading price was 116.05, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 16400
On 24 Sept MGL was trading at 1929.00. The strike last trading price was 127.4, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 5600
On 23 Sept MGL was trading at 1932.10. The strike last trading price was 138.75, which was -22.15 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 6800
On 20 Sept MGL was trading at 1904.65. The strike last trading price was 160.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 19 Sept MGL was trading at 1915.25. The strike last trading price was 160.9, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 4800
On 18 Sept MGL was trading at 1883.30. The strike last trading price was 170, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 17 Sept MGL was trading at 1909.95. The strike last trading price was 140, which was -5061.40 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 22 Aug MGL was trading at 1814.75. The strike last trading price was 5201.4, 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 5201.4, 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 5201.4, 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 5201.4, 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 5201.4, 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 5201.4, 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 5201.4, 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 5201.4, 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 5201.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
