Mahanagar Gas (MGL) option chain analysis (29 Oct)
Mahanagar Gas (MGL) option chain analysis 29 Oct 2020 expiry
Mahanagar Gas (MGL)
Stock of Mahanagar Gas closed at 821.30, opened at 821.50 and traded inside a range of 812.20 and 836.25 with a volume of 10.52 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Fri Sep | 821.30 | 821.50 | 836.25 | 812.20 | 10.52 lakhs |
| 24 Thu Sep | 818.05 | 844.00 | 846.95 | 816.00 | 8.37 lakhs |
| 23 Wed Sep | 842.90 | 860.00 | 865.00 | 834.15 | 6.66 lakhs |
| 22 Tue Sep | 851.30 | 888.00 | 889.00 | 830.35 | 31.08 lakhs |
| 21 Mon Sep | 886.40 | 923.70 | 941.00 | 878.35 | 18.48 lakhs |
Price action analysis of MGL based on a short term time period is
Price action analysis of MGL based on a short to mid term time period is
Mahanagar Gas has a LOT size of 600
Call of strike 900.00 has highest open interest of 157800 with 263.00 total contracts traded, and a volume of 72720000 and is trading at a premium of 13.10 Click here to view MGL 900.00 Call price analysis
Put of strike 800.00 has highest open interest of 184200 with 307.00 total contracts traded, and a volume of 42840000 and is trading at a premium of 23.60 Click here to view MGL 800.00 Put price analysis
Most active MGL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MGL 800 PE | 23.60 | 184200 | 307.00 | 428.4 lakhs |
| MGL 900 CE | 13.10 | 157800 | 263.00 | 727.2 lakhs |
| MGL 860 CE | 23.05 | 72000 | 120.00 | 388.8 lakhs |
| MGL 840 CE | 30.70 | 49800 | 83.00 | 158.4 lakhs |
| MGL 820 CE | 39.75 | 35400 | 59.00 | 118.8 lakhs |
| MGL 760 PE | 10.90 | 35400 | 59.00 | 136.8 lakhs |
| MGL 820 PE | 33.75 | 26400 | 44.00 | 428.4 lakhs |
| MGL 880 CE | 17.10 | 11400 | 19.00 | 36 lakhs |
| MGL 940 CE | 8.25 | 10200 | 17.00 | 151.2 lakhs |
| MGL 720 PE | 5.05 | 10200 | 17.00 | 64.8 lakhs |
| MGL 1000 CE | 4.00 | 9000 | 15.00 | 406.8 lakhs |
| MGL 800 CE | 50.00 | 8400 | 14.00 | 28.8 lakhs |
| MGL 920 CE | 9.70 | 6600 | 11.00 | 54 lakhs |
| MGL 740 PE | 7.50 | 6000 | 10.00 | 82.8 lakhs |
| MGL 840 PE | 44.85 | 4800 | 8.00 | 86.4 lakhs |
| MGL 900 PE | 87.45 | 4200 | 7.00 | 280.8 lakhs |
| MGL 860 PE | 55.00 | 3000 | 5.00 | 93.6 lakhs |
| MGL 960 CE | 5.50 | 2400 | 4.00 | 46.8 lakhs |
| MGL 1100 CE | 1.05 | 2400 | 4.00 | 140.4 lakhs |
| MGL 880 PE | 73.35 | 2400 | 4.00 | 39.6 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
MGL in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MGL 820 CE | 39.75 | 46.50 | 47.65 | 37.20 | 35400 | 59.00 | 118.8 lakhs |
| MGL 800 CE | 50.00 | 57.45 | 57.50 | 48.00 | 8400 | 14.00 | 28.8 lakhs |
| MGL 780 CE | 234.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 760 CE | 250.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 740 CE | 267.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 720 CE | 284.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 700 CE | 302.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 680 CE | 320.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 660 CE | 338.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 640 CE | 357.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 620 CE | 376.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MGL Call (CE) of strike 820.00 has an intrinsic value of 1.3 rupees
MGL Call (CE) of strike 800.00 has an intrinsic value of 21.3 rupees
MGL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MGL 840 CE | 30.70 | 35.55 | 35.55 | 28.00 | 49800 | 83.00 | 158.4 lakhs |
| MGL 860 CE | 23.05 | 26.15 | 27.85 | 21.10 | 72000 | 120.00 | 388.8 lakhs |
| MGL 880 CE | 17.10 | 16.90 | 18.65 | 15.75 | 11400 | 19.00 | 36 lakhs |
| MGL 900 CE | 13.10 | 14.75 | 16.65 | 11.70 | 157800 | 263.00 | 727.2 lakhs |
| MGL 920 CE | 9.70 | 10.00 | 10.15 | 9.00 | 6600 | 11.00 | 54 lakhs |
| MGL 940 CE | 8.25 | 8.40 | 8.40 | 6.70 | 10200 | 17.00 | 151.2 lakhs |
| MGL 960 CE | 5.50 | 6.50 | 6.50 | 5.50 | 2400 | 4.00 | 46.8 lakhs |
| MGL 980 CE | 4.20 | 4.00 | 4.20 | 4.00 | 1800 | 3.00 | 32.4 lakhs |
| MGL 1000 CE | 4.00 | 4.70 | 4.70 | 3.10 | 9000 | 15.00 | 406.8 lakhs |
| MGL 1020 CE | 88.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1040 CE | 80.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1060 CE | 72.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1080 CE | 66.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1100 CE | 1.05 | 1.00 | 1.05 | 1.00 | 2400 | 4.00 | 140.4 lakhs |
| MGL 1120 CE | 53.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1140 CE | 48.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1160 CE | 43.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1180 CE | 39.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1200 CE | 35.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1220 CE | 31.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1240 CE | 28.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1260 CE | 25.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1280 CE | 22.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1300 CE | 20.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MGL Call (CE) of strike 840.00 has an intrinsic value of 0 rupees
MGL Call (CE) of strike 860.00 has an intrinsic value of 0 rupees
MGL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MGL 840 PE | 44.85 | 47.50 | 47.50 | 44.00 | 4800 | 8.00 | 86.4 lakhs |
| MGL 860 PE | 55.00 | 57.80 | 61.45 | 55.00 | 3000 | 5.00 | 93.6 lakhs |
| MGL 880 PE | 73.35 | 73.45 | 73.45 | 69.85 | 2400 | 4.00 | 39.6 lakhs |
| MGL 900 PE | 87.45 | 80.60 | 91.30 | 80.60 | 4200 | 7.00 | 280.8 lakhs |
| MGL 920 PE | 97.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 46.8 lakhs |
| MGL 940 PE | 100.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 36 lakhs |
| MGL 960 PE | 110.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 18 lakhs |
| MGL 980 PE | 160.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 25.2 lakhs |
| MGL 1000 PE | 151.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 46.8 lakhs |
| MGL 1020 PE | 109.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1040 PE | 121.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1060 PE | 133.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1080 PE | 146.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1100 PE | 160.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1120 PE | 174.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1140 PE | 188.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1160 PE | 203.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1180 PE | 218.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1200 PE | 234.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1220 PE | 250.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1240 PE | 267.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1260 PE | 284.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1280 PE | 301.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1300 PE | 318.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MGL Put (PE) of strike 840.00 has an intrinsic value of 18.7 rupees
MGL Put (PE) of strike 860.00 has an intrinsic value of 38.7 rupees
MGL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MGL 820 PE | 33.75 | 28.50 | 39.05 | 28.50 | 26400 | 44.00 | 428.4 lakhs |
| MGL 800 PE | 23.60 | 22.35 | 30.55 | 21.05 | 184200 | 307.00 | 428.4 lakhs |
| MGL 780 PE | 21.00 | 21.00 | 21.00 | 21.00 | 600 | 1.00 | 14.4 lakhs |
| MGL 760 PE | 10.90 | 12.20 | 16.00 | 10.10 | 35400 | 59.00 | 136.8 lakhs |
| MGL 740 PE | 7.50 | 8.05 | 12.10 | 7.45 | 6000 | 10.00 | 82.8 lakhs |
| MGL 720 PE | 5.05 | 7.50 | 7.50 | 5.00 | 10200 | 17.00 | 64.8 lakhs |
| MGL 700 PE | 2.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.2 lakhs |
| MGL 680 PE | 4.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.6 lakhs |
| MGL 660 PE | 3.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 640 PE | 2.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 620 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MGL Put (PE) of strike 820.00 has an intrinsic value of 0 rupees
MGL Put (PE) of strike 800.00 has an intrinsic value of 0 rupees
