BullFO

Mahanagar Gas (MGL) option chain analysis (27 Jan)

Mahanagar Gas (MGL) option chain analysis 27 Jan 2022 expiry

Mahanagar Gas (MGL)

Stock of Mahanagar Gas closed at 816.25, opened at 850.00 and traded inside a range of 804.00 and 852.00 with a volume of 9.2 lakhs.

Date Close Open High Low Volume
24 Mon Jan 816.25 850.00 852.00 804.00 9.2 lakhs
21 Fri Jan 852.80 868.90 873.95 849.00 5.35 lakhs
20 Thu Jan 870.55 865.90 875.00 862.05 6.63 lakhs
19 Wed Jan 864.20 867.00 874.90 857.95 6.04 lakhs
18 Tue Jan 866.50 886.00 893.50 863.25 9.89 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

nse chart

Mahanagar Gas has a LOT size of 600

Call of strike 860.00 has highest open interest of 336600 with 561.00 total contracts traded, and a volume of 69840000 and is trading at a premium of 1.10 Click here to view MGL 860.00 Call price analysis

Put of strike 800.00 has highest open interest of 145800 with 243.00 total contracts traded, and a volume of 32760000 and is trading at a premium of 5.35 Click here to view MGL 800.00 Put price analysis

Most active MGL Calls & Puts

Strike Premium Open Interest Contracts Volume
MGL 860 CE 1.10 336600 561.00 698.4 lakhs
MGL 900 CE 0.75 325200 542.00 1616.4 lakhs
MGL 880 CE 0.95 297600 496.00 1152 lakhs
MGL 890 CE 0.85 147600 246.00 892.8 lakhs
MGL 800 PE 5.35 145800 243.00 327.6 lakhs
MGL 840 CE 2.40 108600 181.00 169.2 lakhs
MGL 920 CE 0.40 55200 92.00 381.6 lakhs
MGL 840 PE 25.00 54000 90.00 295.2 lakhs
MGL 870 CE 0.80 51600 86.00 104.4 lakhs
MGL 1000 CE 0.25 49800 83.00 669.6 lakhs
MGL 860 PE 44.70 45600 76.00 378 lakhs
MGL 820 PE 12.75 34800 58.00 136.8 lakhs
MGL 900 PE 87.25 24000 40.00 432 lakhs
MGL 940 CE 0.35 19800 33.00 378 lakhs
MGL 960 CE 0.30 18600 31.00 208.8 lakhs
MGL 880 PE 69.00 15600 26.00 248.4 lakhs
MGL 910 CE 1.35 15000 25.00 90 lakhs
MGL 830 PE 22.15 10800 18.00 18 lakhs
MGL 820 CE 7.45 9600 16.00 32.4 lakhs
MGL 850 CE 1.75 7200 12.00 10.8 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart MGL

MGL in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MGL 810 CE 61.85 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 800 CE 15.00 30.60 30.60 15.00 1800 3.00 32.4 lakhs
MGL 790 CE 76.70 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 780 CE 212.95 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 770 CE 93.00 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 760 CE 230.55 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 750 CE 110.55 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 740 CE 248.60 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 730 CE 128.95 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 720 CE 267.05 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 710 CE 148.05 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 700 CE 285.85 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 690 CE 167.55 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 680 CE 304.90 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 670 CE 187.25 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 660 CE 324.20 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 650 CE 207.10 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 640 CE 343.65 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 630 CE 227.00 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 620 CE 363.25 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 610 CE 246.90 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 600 CE 382.90 0.00 0.00 0.00 0 0.00 0 lakhs

MGL Call (CE) of strike 810.00 has an intrinsic value of 6.25 rupees

 chart MGL 810.00 CE

MGL Call (CE) of strike 800.00 has an intrinsic value of 16.25 rupees

 chart MGL 800.00 CE

MGL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MGL 820 CE 7.45 20.00 20.00 4.35 9600 16.00 32.4 lakhs
MGL 830 CE 51.00 0.00 0.00 0.00 0 0.00 3.6 lakhs
MGL 840 CE 2.40 8.85 14.00 1.80 108600 181.00 169.2 lakhs
MGL 850 CE 1.75 1.50 2.45 1.05 7200 12.00 10.8 lakhs
MGL 860 CE 1.10 4.85 9.10 0.90 336600 561.00 698.4 lakhs
MGL 870 CE 0.80 4.75 4.75 0.65 51600 86.00 104.4 lakhs
MGL 880 CE 0.95 4.85 5.95 0.75 297600 496.00 1152 lakhs
MGL 890 CE 0.85 3.60 3.60 0.75 147600 246.00 892.8 lakhs
MGL 900 CE 0.75 2.55 2.55 0.65 325200 542.00 1616.4 lakhs
MGL 910 CE 1.35 1.60 2.00 0.55 15000 25.00 90 lakhs
MGL 920 CE 0.40 0.85 1.20 0.35 55200 92.00 381.6 lakhs
MGL 930 CE 0.75 0.40 0.75 0.40 1800 3.00 25.2 lakhs
MGL 940 CE 0.35 0.75 0.75 0.20 19800 33.00 378 lakhs
MGL 950 CE 0.10 0.10 0.10 0.10 1200 2.00 25.2 lakhs
MGL 960 CE 0.30 0.35 0.40 0.10 18600 31.00 208.8 lakhs
MGL 970 CE 4.60 0.00 0.00 0.00 0 0.00 3.6 lakhs
MGL 980 CE 0.50 0.25 0.85 0.25 1800 3.00 21.6 lakhs
MGL 990 CE 3.00 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1000 CE 0.25 0.45 0.45 0.20 49800 83.00 669.6 lakhs
MGL 1010 CE 1.90 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1020 CE 0.20 0.00 0.00 0.00 0 0.00 3.6 lakhs
MGL 1030 CE 1.20 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1040 CE 0.90 0.00 0.00 0.00 0 0.00 18 lakhs
MGL 1050 CE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1060 CE 45.50 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1070 CE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1080 CE 39.55 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1090 CE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1100 CE 0.05 1.00 1.00 0.05 1800 3.00 115.2 lakhs
MGL 1110 CE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1120 CE 3.50 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1130 CE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1140 CE 25.50 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1150 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1160 CE 21.85 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1170 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1180 CE 18.70 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1190 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1200 CE 15.95 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1210 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1220 CE 13.55 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1230 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1240 CE 11.50 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1250 CE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1260 CE 9.70 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1280 CE 8.20 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1300 CE 6.90 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1320 CE 5.80 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1340 CE 4.85 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1360 CE 4.05 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1380 CE 3.40 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1400 CE 2.80 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1420 CE 2.35 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1440 CE 1.95 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1460 CE 1.60 0.00 0.00 0.00 0 0.00 0 lakhs

MGL Call (CE) of strike 820.00 has an intrinsic value of 0 rupees

 chart MGL 820.00 CE

MGL Call (CE) of strike 830.00 has an intrinsic value of 0 rupees

 chart MGL 830.00 CE

MGL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MGL 820 PE 12.75 6.00 22.85 4.00 34800 58.00 136.8 lakhs
MGL 830 PE 22.15 5.60 22.15 5.35 10800 18.00 18 lakhs
MGL 840 PE 25.00 10.00 37.00 9.50 54000 90.00 295.2 lakhs
MGL 850 PE 43.00 22.00 47.00 22.00 6600 11.00 64.8 lakhs
MGL 860 PE 44.70 20.00 55.50 18.10 45600 76.00 378 lakhs
MGL 870 PE 20.95 0.00 0.00 0.00 0 0.00 18 lakhs
MGL 880 PE 69.00 35.60 72.00 35.15 15600 26.00 248.4 lakhs
MGL 890 PE 62.80 62.95 62.95 62.80 1200 2.00 39.6 lakhs
MGL 900 PE 87.25 53.10 95.05 53.10 24000 40.00 432 lakhs
MGL 910 PE 66.90 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 920 PE 105.00 105.00 105.00 105.00 600 1.00 75.6 lakhs
MGL 930 PE 82.40 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 940 PE 110.00 110.00 110.00 110.00 600 1.00 43.2 lakhs
MGL 950 PE 85.00 0.00 0.00 0.00 0 0.00 3.6 lakhs
MGL 960 PE 77.60 0.00 0.00 0.00 0 0.00 93.6 lakhs
MGL 970 PE 116.65 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 980 PE 128.00 0.00 0.00 0.00 0 0.00 3.6 lakhs
MGL 990 PE 134.95 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1000 PE 186.85 175.60 194.00 175.60 4800 8.00 205.2 lakhs
MGL 1010 PE 153.80 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1020 PE 92.80 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1030 PE 173.00 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1040 PE 183.50 0.00 0.00 0.00 0 0.00 28.8 lakhs
MGL 1050 PE 192.50 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1060 PE 237.00 245.00 245.00 230.00 2400 4.00 14.4 lakhs
MGL 1070 PE 212.15 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1080 PE 132.25 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1090 PE 231.90 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1100 PE 272.00 272.00 272.00 272.00 600 1.00 61.2 lakhs
MGL 1110 PE 251.75 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1120 PE 161.95 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1130 PE 271.65 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1140 PE 275.00 0.00 0.00 0.00 0 0.00 3.6 lakhs
MGL 1150 PE 291.55 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1160 PE 193.80 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1170 PE 311.45 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1180 PE 316.00 0.00 0.00 0.00 0 0.00 3.6 lakhs
MGL 1190 PE 331.40 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1200 PE 227.50 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1210 PE 351.30 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1220 PE 244.90 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1230 PE 350.85 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1240 PE 262.65 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1250 PE 357.00 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1260 PE 280.70 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1280 PE 299.00 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1300 PE 317.50 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1320 PE 336.20 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1340 PE 355.05 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1360 PE 374.05 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1380 PE 393.20 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1400 PE 412.45 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1420 PE 431.80 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1440 PE 451.20 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 1460 PE 470.65 0.00 0.00 0.00 0 0.00 0 lakhs

MGL Put (PE) of strike 820.00 has an intrinsic value of 3.75 rupees

 chart MGL 820.00 PE

MGL Put (PE) of strike 830.00 has an intrinsic value of 13.75 rupees

 chart MGL 830.00 PE

MGL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MGL 810 PE 14.35 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 800 PE 5.35 1.75 11.85 1.70 145800 243.00 327.6 lakhs
MGL 790 PE 9.25 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 780 PE 2.60 0.55 2.60 0.55 2400 4.00 36 lakhs
MGL 770 PE 5.65 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 760 PE 1.50 1.20 1.80 0.95 6000 10.00 72 lakhs
MGL 750 PE 3.20 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 740 PE 0.50 0.00 0.00 0.00 0 0.00 43.2 lakhs
MGL 730 PE 1.70 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 720 PE 3.20 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 710 PE 0.85 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 700 PE 2.20 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 690 PE 0.40 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 680 PE 1.45 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 670 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 660 PE 0.95 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 650 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 640 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 630 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 620 PE 0.35 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 610 PE 0.05 0.00 0.00 0.00 0 0.00 0 lakhs
MGL 600 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs

MGL Put (PE) of strike 810.00 has an intrinsic value of 0 rupees

 chart MGL 810.00 PE

MGL Put (PE) of strike 800.00 has an intrinsic value of 0 rupees

 chart MGL 800.00 PE