Mahanagar Gas (MGL) option chain analysis (29 Jul)
Mahanagar Gas (MGL) option chain analysis 29 Jul 2021 expiry
Mahanagar Gas (MGL)
Stock of Mahanagar Gas closed at 1144.25, opened at 1153.00 and traded inside a range of 1140.55 and 1166.50 with a volume of 3.42 lakhs.
| Date | Close | Open | High | Low | Volume |
| 23 Fri Jul | 1144.25 | 1153.00 | 1166.50 | 1140.55 | 3.42 lakhs |
| 22 Thu Jul | 1147.25 | 1134.90 | 1149.00 | 1131.80 | 2.36 lakhs |
| 20 Tue Jul | 1131.80 | 1143.00 | 1156.00 | 1128.15 | 2.66 lakhs |
| 19 Mon Jul | 1148.75 | 1154.00 | 1158.70 | 1138.05 | 3.73 lakhs |
| 16 Fri Jul | 1152.75 | 1159.00 | 1164.90 | 1146.70 | 2.47 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 1160.00 has highest open interest of 555600 with 926.00 total contracts traded, and a volume of 73800000 and is trading at a premium of 11.85 Click here to view MGL 1160.00 Call price analysis
Put of strike 1120.00 has highest open interest of 116400 with 194.00 total contracts traded, and a volume of 76680000 and is trading at a premium of 8.40 Click here to view MGL 1120.00 Put price analysis
Most active MGL Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MGL 1160 CE | 11.85 | 555600 | 926.00 | 738 lakhs |
| MGL 1180 CE | 6.70 | 305400 | 509.00 | 720 lakhs |
| MGL 1200 CE | 4.55 | 229200 | 382.00 | 1645.2 lakhs |
| MGL 1140 CE | 19.40 | 129000 | 215.00 | 406.8 lakhs |
| MGL 1120 PE | 8.40 | 116400 | 194.00 | 766.8 lakhs |
| MGL 1100 PE | 3.95 | 60000 | 100.00 | 957.6 lakhs |
| MGL 1220 CE | 3.05 | 44400 | 74.00 | 255.6 lakhs |
| MGL 1140 PE | 14.75 | 33000 | 55.00 | 226.8 lakhs |
| MGL 1300 CE | 0.75 | 27600 | 46.00 | 734.4 lakhs |
| MGL 1240 CE | 2.40 | 15000 | 25.00 | 284.4 lakhs |
| MGL 1260 CE | 2.10 | 10200 | 17.00 | 122.4 lakhs |
| MGL 1160 PE | 25.50 | 9600 | 16.00 | 172.8 lakhs |
| MGL 1180 PE | 41.25 | 7800 | 13.00 | 90 lakhs |
| MGL 1120 CE | 32.50 | 7200 | 12.00 | 90 lakhs |
| MGL 1400 CE | 0.30 | 3600 | 6.00 | 126 lakhs |
| MGL 1280 CE | 1.15 | 3600 | 6.00 | 46.8 lakhs |
| MGL 1200 PE | 58.00 | 3000 | 5.00 | 208.8 lakhs |
| MGL 1060 PE | 2.00 | 2400 | 4.00 | 165.6 lakhs |
| MGL 1080 PE | 3.00 | 2400 | 4.00 | 90 lakhs |
| MGL 1000 PE | 0.70 | 1800 | 3.00 | 194.4 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 1140 CE | 19.40 | 23.85 | 33.80 | 16.10 | 129000 | 215.00 | 406.8 lakhs |
| MGL 1120 CE | 32.50 | 41.65 | 50.00 | 32.50 | 7200 | 12.00 | 90 lakhs |
| MGL 1100 CE | 57.25 | 65.65 | 65.65 | 57.25 | 1200 | 2.00 | 72 lakhs |
| MGL 1080 CE | 108.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 7.2 lakhs |
| MGL 1060 CE | 88.30 | 88.30 | 88.30 | 88.30 | 600 | 1.00 | 3.6 lakhs |
| MGL 1040 CE | 131.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1020 CE | 143.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1000 CE | 155.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 980 CE | 168.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 960 CE | 182.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 940 CE | 196.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 920 CE | 211.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 900 CE | 226.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 880 CE | 242.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 860 CE | 259.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 840 CE | 276.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 820 CE | 293.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 800 CE | 311.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 780 CE | 329.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 760 CE | 348.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MGL Call (CE) of strike 1140.00 has an intrinsic value of 4.25 rupees
MGL Call (CE) of strike 1120.00 has an intrinsic value of 24.25 rupees
MGL out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MGL 1160 CE | 11.85 | 14.60 | 22.55 | 9.20 | 555600 | 926.00 | 738 lakhs |
| MGL 1180 CE | 6.70 | 9.20 | 14.00 | 4.80 | 305400 | 509.00 | 720 lakhs |
| MGL 1200 CE | 4.55 | 5.75 | 7.80 | 4.00 | 229200 | 382.00 | 1645.2 lakhs |
| MGL 1220 CE | 3.05 | 3.20 | 4.30 | 2.40 | 44400 | 74.00 | 255.6 lakhs |
| MGL 1240 CE | 2.40 | 1.60 | 2.60 | 1.60 | 15000 | 25.00 | 284.4 lakhs |
| MGL 1260 CE | 2.10 | 1.35 | 2.50 | 1.20 | 10200 | 17.00 | 122.4 lakhs |
| MGL 1280 CE | 1.15 | 1.05 | 1.25 | 0.90 | 3600 | 6.00 | 46.8 lakhs |
| MGL 1300 CE | 0.75 | 1.25 | 1.25 | 0.30 | 27600 | 46.00 | 734.4 lakhs |
| MGL 1320 CE | 32.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1340 CE | 6.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 18 lakhs |
| MGL 1360 CE | 26.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1380 CE | 23.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1400 CE | 0.30 | 0.80 | 0.80 | 0.30 | 3600 | 6.00 | 126 lakhs |
| MGL 1420 CE | 18.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1440 CE | 16.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1460 CE | 14.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1480 CE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.6 lakhs |
| MGL 1500 CE | 11.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1520 CE | 10.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MGL Call (CE) of strike 1160.00 has an intrinsic value of 0 rupees
MGL Call (CE) of strike 1180.00 has an intrinsic value of 0 rupees
MGL in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MGL 1160 PE | 25.50 | 17.10 | 27.25 | 17.10 | 9600 | 16.00 | 172.8 lakhs |
| MGL 1180 PE | 41.25 | 30.15 | 41.50 | 30.00 | 7800 | 13.00 | 90 lakhs |
| MGL 1200 PE | 58.00 | 46.00 | 58.00 | 46.00 | 3000 | 5.00 | 208.8 lakhs |
| MGL 1220 PE | 89.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.4 lakhs |
| MGL 1240 PE | 64.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10.8 lakhs |
| MGL 1260 PE | 116.30 | 116.30 | 116.30 | 116.30 | 600 | 1.00 | 3.6 lakhs |
| MGL 1280 PE | 126.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 3.6 lakhs |
| MGL 1300 PE | 123.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10.8 lakhs |
| MGL 1320 PE | 242.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1340 PE | 259.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1360 PE | 275.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1380 PE | 292.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1400 PE | 226.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 21.6 lakhs |
| MGL 1420 PE | 327.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1440 PE | 345.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1460 PE | 363.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1480 PE | 381.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1500 PE | 399.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 1520 PE | 418.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MGL Put (PE) of strike 1160.00 has an intrinsic value of 15.75 rupees
MGL Put (PE) of strike 1180.00 has an intrinsic value of 35.75 rupees
MGL out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MGL 1140 PE | 14.75 | 11.65 | 16.25 | 9.10 | 33000 | 55.00 | 226.8 lakhs |
| MGL 1120 PE | 8.40 | 9.15 | 9.50 | 5.90 | 116400 | 194.00 | 766.8 lakhs |
| MGL 1100 PE | 3.95 | 6.80 | 6.80 | 3.55 | 60000 | 100.00 | 957.6 lakhs |
| MGL 1080 PE | 3.00 | 3.00 | 3.00 | 3.00 | 2400 | 4.00 | 90 lakhs |
| MGL 1060 PE | 2.00 | 2.05 | 2.15 | 2.00 | 2400 | 4.00 | 165.6 lakhs |
| MGL 1040 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 18 lakhs |
| MGL 1020 PE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.4 lakhs |
| MGL 1000 PE | 0.70 | 1.00 | 1.00 | 0.70 | 1800 | 3.00 | 194.4 lakhs |
| MGL 980 PE | 2.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 960 PE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 940 PE | 30.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 920 PE | 25.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 900 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.4 lakhs |
| MGL 880 PE | 17.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 860 PE | 13.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 840 PE | 10.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 820 PE | 8.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 800 PE | 6.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 780 PE | 5.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MGL 760 PE | 3.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MGL Put (PE) of strike 1140.00 has an intrinsic value of 0 rupees
MGL Put (PE) of strike 1120.00 has an intrinsic value of 0 rupees
