METROPOLIS
Metropolis Healthcare Ltd
Historical option data for METROPOLIS
21 Nov 2024 04:10 PM IST
| METROPOLIS 28NOV2024 2000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 1.08
Theta: -2.73
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2015.75 | 44.95 | -1.05 | 31.26 | 28 | 4 | 61 | |||
| 20 Nov | 2020.70 | 46 | 0.00 | 28.97 | 16 | -5 | 56 | |||
| 19 Nov | 2020.70 | 46 | -9.00 | 28.97 | 16 | -6 | 56 | |||
| 18 Nov | 2021.20 | 55 | -16.10 | 25.89 | 284 | 17 | 62 | |||
| 14 Nov | 2032.20 | 71.1 | -9.40 | 32.39 | 90 | -1 | 45 | |||
| 13 Nov | 2050.15 | 80.5 | -59.05 | 30.28 | 92 | 34 | 45 | |||
| 12 Nov | 2174.30 | 139.55 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 11 Nov | 2154.80 | 139.55 | -7.45 | - | 4 | 2 | 12 | |||
| 8 Nov | 2115.45 | 147 | -40.00 | 37.87 | 16 | 3 | 11 | |||
| 7 Nov | 2111.85 | 187 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 2190.55 | 187 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 2149.15 | 187 | 32.95 | 42.71 | 1 | 0 | 8 | |||
| 4 Nov | 2103.95 | 154.05 | -8.00 | 41.11 | 5 | 0 | 6 | |||
| 1 Nov | 2147.20 | 162.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 2146.20 | 162.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 2140.55 | 162.05 | 11.05 | - | 1 | 0 | 6 | |||
| 29 Oct | 2119.10 | 151 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2145.45 | 151 | 0.00 | - | 0 | 6 | 0 | |||
| 25 Oct | 2105.55 | 151 | 151.00 | - | 6 | 5 | 5 | |||
| 26 Sept | 2161.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 2180.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 2195.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 2175.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 2110.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 2127.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 2135.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 2182.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Sept | 2174.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 2177.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 2176.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 2168.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 2171.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 2153.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 2139.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 2144.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 2126.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 2109.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 2111.40 | 0 | - | 0 | 0 | 0 | ||||
For Metropolis Healthcare Ltd - strike price 2000 expiring on 28NOV2024
Delta for 2000 CE is 0.59
Historical price for 2000 CE is as follows
On 21 Nov METROPOLIS was trading at 2015.75. The strike last trading price was 44.95, which was -1.05 lower than the previous day. The implied volatity was 31.26, the open interest changed by 4 which increased total open position to 61
On 20 Nov METROPOLIS was trading at 2020.70. The strike last trading price was 46, which was 0.00 lower than the previous day. The implied volatity was 28.97, the open interest changed by -5 which decreased total open position to 56
On 19 Nov METROPOLIS was trading at 2020.70. The strike last trading price was 46, which was -9.00 lower than the previous day. The implied volatity was 28.97, the open interest changed by -6 which decreased total open position to 56
On 18 Nov METROPOLIS was trading at 2021.20. The strike last trading price was 55, which was -16.10 lower than the previous day. The implied volatity was 25.89, the open interest changed by 17 which increased total open position to 62
On 14 Nov METROPOLIS was trading at 2032.20. The strike last trading price was 71.1, which was -9.40 lower than the previous day. The implied volatity was 32.39, the open interest changed by -1 which decreased total open position to 45
On 13 Nov METROPOLIS was trading at 2050.15. The strike last trading price was 80.5, which was -59.05 lower than the previous day. The implied volatity was 30.28, the open interest changed by 34 which increased total open position to 45
On 12 Nov METROPOLIS was trading at 2174.30. The strike last trading price was 139.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Nov METROPOLIS was trading at 2154.80. The strike last trading price was 139.55, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 12
On 8 Nov METROPOLIS was trading at 2115.45. The strike last trading price was 147, which was -40.00 lower than the previous day. The implied volatity was 37.87, the open interest changed by 3 which increased total open position to 11
On 7 Nov METROPOLIS was trading at 2111.85. The strike last trading price was 187, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov METROPOLIS was trading at 2190.55. The strike last trading price was 187, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov METROPOLIS was trading at 2149.15. The strike last trading price was 187, which was 32.95 higher than the previous day. The implied volatity was 42.71, the open interest changed by 0 which decreased total open position to 8
On 4 Nov METROPOLIS was trading at 2103.95. The strike last trading price was 154.05, which was -8.00 lower than the previous day. The implied volatity was 41.11, the open interest changed by 0 which decreased total open position to 6
On 1 Nov METROPOLIS was trading at 2147.20. The strike last trading price was 162.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct METROPOLIS was trading at 2146.20. The strike last trading price was 162.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct METROPOLIS was trading at 2140.55. The strike last trading price was 162.05, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct METROPOLIS was trading at 2119.10. 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 which decreased total open position to
On 28 Oct METROPOLIS was trading at 2145.45. 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 which decreased total open position to
On 25 Oct METROPOLIS was trading at 2105.55. The strike last trading price was 151, which was 151.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept METROPOLIS was trading at 2161.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept METROPOLIS was trading at 2180.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept METROPOLIS was trading at 2195.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept METROPOLIS was trading at 2175.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept METROPOLIS was trading at 2110.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept METROPOLIS was trading at 2127.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept METROPOLIS was trading at 2135.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept METROPOLIS was trading at 2182.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept METROPOLIS was trading at 2174.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept METROPOLIS was trading at 2177.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept METROPOLIS was trading at 2176.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept METROPOLIS was trading at 2168.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept METROPOLIS was trading at 2171.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept METROPOLIS was trading at 2153.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept METROPOLIS was trading at 2139.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept METROPOLIS was trading at 2144.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept METROPOLIS was trading at 2126.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept METROPOLIS was trading at 2109.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept METROPOLIS was trading at 2111.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| METROPOLIS 28NOV2024 2000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 1.07
Theta: -1.82
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2015.75 | 21 | -6.00 | 26.65 | 309 | -44 | 157 |
| 20 Nov | 2020.70 | 27 | 0.00 | 28.06 | 281 | -21 | 201 |
| 19 Nov | 2020.70 | 27 | 3.95 | 28.06 | 281 | -21 | 201 |
| 18 Nov | 2021.20 | 23.05 | -4.90 | 28.75 | 656 | 5 | 222 |
| 14 Nov | 2032.20 | 27.95 | 0.60 | 27.85 | 809 | 8 | 215 |
| 13 Nov | 2050.15 | 27.35 | 20.55 | 30.31 | 2,859 | 47 | 205 |
| 12 Nov | 2174.30 | 6.8 | -2.25 | 31.93 | 163 | -4 | 157 |
| 11 Nov | 2154.80 | 9.05 | -13.65 | 31.72 | 1,034 | 1 | 161 |
| 8 Nov | 2115.45 | 22.7 | -5.35 | 34.41 | 409 | 91 | 161 |
| 7 Nov | 2111.85 | 28.05 | 16.95 | 37.42 | 165 | -3 | 70 |
| 6 Nov | 2190.55 | 11.1 | -16.40 | 34.47 | 160 | -16 | 72 |
| 5 Nov | 2149.15 | 27.5 | -14.10 | 40.23 | 65 | 12 | 89 |
| 4 Nov | 2103.95 | 41.6 | 13.60 | 41.50 | 219 | 28 | 76 |
| 1 Nov | 2147.20 | 28 | -1.00 | 37.96 | 2 | 1 | 47 |
| 31 Oct | 2146.20 | 29 | -0.80 | - | 112 | 3 | 41 |
| 30 Oct | 2140.55 | 29.8 | 1.75 | - | 210 | 24 | 38 |
| 29 Oct | 2119.10 | 28.05 | 6.10 | - | 143 | 10 | 14 |
| 28 Oct | 2145.45 | 21.95 | -21.45 | - | 1 | 1 | 3 |
| 25 Oct | 2105.55 | 43.4 | -61.25 | - | 3 | 2 | 2 |
| 26 Sept | 2161.10 | 104.65 | 104.65 | - | 0 | 0 | 0 |
| 25 Sept | 2180.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 2195.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 2175.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 2110.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 2127.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 2135.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 2182.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 2174.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 2177.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 2176.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 2168.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 2171.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 2153.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 2139.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 2144.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 2126.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 2109.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 2111.40 | 0 | - | 0 | 0 | 0 | |
For Metropolis Healthcare Ltd - strike price 2000 expiring on 28NOV2024
Delta for 2000 PE is -0.39
Historical price for 2000 PE is as follows
On 21 Nov METROPOLIS was trading at 2015.75. The strike last trading price was 21, which was -6.00 lower than the previous day. The implied volatity was 26.65, the open interest changed by -44 which decreased total open position to 157
On 20 Nov METROPOLIS was trading at 2020.70. The strike last trading price was 27, which was 0.00 lower than the previous day. The implied volatity was 28.06, the open interest changed by -21 which decreased total open position to 201
On 19 Nov METROPOLIS was trading at 2020.70. The strike last trading price was 27, which was 3.95 higher than the previous day. The implied volatity was 28.06, the open interest changed by -21 which decreased total open position to 201
On 18 Nov METROPOLIS was trading at 2021.20. The strike last trading price was 23.05, which was -4.90 lower than the previous day. The implied volatity was 28.75, the open interest changed by 5 which increased total open position to 222
On 14 Nov METROPOLIS was trading at 2032.20. The strike last trading price was 27.95, which was 0.60 higher than the previous day. The implied volatity was 27.85, the open interest changed by 8 which increased total open position to 215
On 13 Nov METROPOLIS was trading at 2050.15. The strike last trading price was 27.35, which was 20.55 higher than the previous day. The implied volatity was 30.31, the open interest changed by 47 which increased total open position to 205
On 12 Nov METROPOLIS was trading at 2174.30. The strike last trading price was 6.8, which was -2.25 lower than the previous day. The implied volatity was 31.93, the open interest changed by -4 which decreased total open position to 157
On 11 Nov METROPOLIS was trading at 2154.80. The strike last trading price was 9.05, which was -13.65 lower than the previous day. The implied volatity was 31.72, the open interest changed by 1 which increased total open position to 161
On 8 Nov METROPOLIS was trading at 2115.45. The strike last trading price was 22.7, which was -5.35 lower than the previous day. The implied volatity was 34.41, the open interest changed by 91 which increased total open position to 161
On 7 Nov METROPOLIS was trading at 2111.85. The strike last trading price was 28.05, which was 16.95 higher than the previous day. The implied volatity was 37.42, the open interest changed by -3 which decreased total open position to 70
On 6 Nov METROPOLIS was trading at 2190.55. The strike last trading price was 11.1, which was -16.40 lower than the previous day. The implied volatity was 34.47, the open interest changed by -16 which decreased total open position to 72
On 5 Nov METROPOLIS was trading at 2149.15. The strike last trading price was 27.5, which was -14.10 lower than the previous day. The implied volatity was 40.23, the open interest changed by 12 which increased total open position to 89
On 4 Nov METROPOLIS was trading at 2103.95. The strike last trading price was 41.6, which was 13.60 higher than the previous day. The implied volatity was 41.50, the open interest changed by 28 which increased total open position to 76
On 1 Nov METROPOLIS was trading at 2147.20. The strike last trading price was 28, which was -1.00 lower than the previous day. The implied volatity was 37.96, the open interest changed by 1 which increased total open position to 47
On 31 Oct METROPOLIS was trading at 2146.20. The strike last trading price was 29, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct METROPOLIS was trading at 2140.55. The strike last trading price was 29.8, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct METROPOLIS was trading at 2119.10. The strike last trading price was 28.05, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct METROPOLIS was trading at 2145.45. The strike last trading price was 21.95, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct METROPOLIS was trading at 2105.55. The strike last trading price was 43.4, which was -61.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept METROPOLIS was trading at 2161.10. The strike last trading price was 104.65, which was 104.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept METROPOLIS was trading at 2180.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept METROPOLIS was trading at 2195.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept METROPOLIS was trading at 2175.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept METROPOLIS was trading at 2110.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept METROPOLIS was trading at 2127.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept METROPOLIS was trading at 2135.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept METROPOLIS was trading at 2182.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept METROPOLIS was trading at 2174.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept METROPOLIS was trading at 2177.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept METROPOLIS was trading at 2176.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept METROPOLIS was trading at 2168.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept METROPOLIS was trading at 2171.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept METROPOLIS was trading at 2153.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept METROPOLIS was trading at 2139.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept METROPOLIS was trading at 2144.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept METROPOLIS was trading at 2126.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept METROPOLIS was trading at 2109.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept METROPOLIS was trading at 2111.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
