METROPOLIS
Metropolis Healthcare Ltd
Historical option data for METROPOLIS
18 Sep 2024 04:10 PM IST
| METROPOLIS 2020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 2135.40 | 139.5 | -19.40 | 1,200 | 0 | 5,200 | ||||
| 17 Sept | 2182.10 | 158.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2174.55 | 158.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2177.55 | 158.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2176.25 | 158.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2168.90 | 158.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2171.80 | 158.9 | 10.90 | 400 | 0 | 5,200 | ||||
| 9 Sept | 2153.65 | 148 | 6.00 | 400 | 0 | 5,200 | ||||
| 6 Sept | 2139.30 | 142 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2144.90 | 142 | 0.00 | 0 | -1,600 | 0 | ||||
| 4 Sept | 2126.20 | 142 | 12.00 | 4,000 | -1,200 | 5,600 | ||||
| 3 Sept | 2109.25 | 130 | 4.00 | 1,200 | -400 | 6,400 | ||||
| 2 Sept | 2111.40 | 126 | -29.00 | 4,800 | -2,400 | 6,400 | ||||
| 30 Aug | 2139.80 | 155 | 52.00 | 10,400 | -4,400 | 9,200 | ||||
| 29 Aug | 2078.85 | 103 | -28.35 | 3,600 | 2,400 | 13,200 | ||||
| 28 Aug | 2097.30 | 131.35 | 5.65 | 5,200 | -2,000 | 10,000 | ||||
| 27 Aug | 2079.50 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2102.25 | 125.7 | 0.00 | 0 | 4,800 | 0 | ||||
| 23 Aug | 2065.25 | 125.7 | -13.30 | 6,000 | 4,400 | 11,600 | ||||
| 22 Aug | 2099.75 | 139 | -2.30 | 400 | 0 | 6,800 | ||||
| 21 Aug | 2095.85 | 141.3 | -21.00 | 6,800 | 6,400 | 6,400 | ||||
| 20 Aug | 2091.80 | 162.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2119.95 | 162.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2071.90 | 162.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2038.65 | 162.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 2058.00 | 162.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2065.70 | 162.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2104.30 | 162.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2083.85 | 162.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2085.05 | 162.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2118.90 | 162.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 2100.10 | 162.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2109.55 | 162.3 | 0 | 0 | 0 | |||||
For Metropolis Healthcare Ltd - strike price 2020 expiring on 26SEP2024
Delta for 2020 CE is -
Historical price for 2020 CE is as follows
On 18 Sept METROPOLIS was trading at 2135.40. The strike last trading price was 139.5, which was -19.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 17 Sept METROPOLIS was trading at 2182.10. The strike last trading price was 158.9, 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 Sept METROPOLIS was trading at 2174.55. The strike last trading price was 158.9, 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 13 Sept METROPOLIS was trading at 2177.55. The strike last trading price was 158.9, 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 Sept METROPOLIS was trading at 2176.25. The strike last trading price was 158.9, 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 Sept METROPOLIS was trading at 2168.90. The strike last trading price was 158.9, 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 Sept METROPOLIS was trading at 2171.80. The strike last trading price was 158.9, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 9 Sept METROPOLIS was trading at 2153.65. The strike last trading price was 148, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 6 Sept METROPOLIS was trading at 2139.30. The strike last trading price was 142, 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 5 Sept METROPOLIS was trading at 2144.90. The strike last trading price was 142, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 0
On 4 Sept METROPOLIS was trading at 2126.20. The strike last trading price was 142, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 5600
On 3 Sept METROPOLIS was trading at 2109.25. The strike last trading price was 130, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 6400
On 2 Sept METROPOLIS was trading at 2111.40. The strike last trading price was 126, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 6400
On 30 Aug METROPOLIS was trading at 2139.80. The strike last trading price was 155, which was 52.00 higher than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 9200
On 29 Aug METROPOLIS was trading at 2078.85. The strike last trading price was 103, which was -28.35 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 13200
On 28 Aug METROPOLIS was trading at 2097.30. The strike last trading price was 131.35, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 10000
On 27 Aug METROPOLIS was trading at 2079.50. The strike last trading price was 125.7, 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 26 Aug METROPOLIS was trading at 2102.25. The strike last trading price was 125.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 23 Aug METROPOLIS was trading at 2065.25. The strike last trading price was 125.7, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 11600
On 22 Aug METROPOLIS was trading at 2099.75. The strike last trading price was 139, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6800
On 21 Aug METROPOLIS was trading at 2095.85. The strike last trading price was 141.3, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 6400
On 20 Aug METROPOLIS was trading at 2091.80. The strike last trading price was 162.3, 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 METROPOLIS was trading at 2119.95. The strike last trading price was 162.3, 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 METROPOLIS was trading at 2071.90. The strike last trading price was 162.3, 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 METROPOLIS was trading at 2038.65. The strike last trading price was 162.3, 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 METROPOLIS was trading at 2058.00. The strike last trading price was 162.3, 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 METROPOLIS was trading at 2065.70. The strike last trading price was 162.3, 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 METROPOLIS was trading at 2104.30. The strike last trading price was 162.3, 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 2 Aug METROPOLIS was trading at 2083.85. The strike last trading price was 162.3, 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 1 Aug METROPOLIS was trading at 2085.05. The strike last trading price was 162.3, 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 31 Jul METROPOLIS was trading at 2118.90. The strike last trading price was 162.3, 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 30 Jul METROPOLIS was trading at 2100.10. The strike last trading price was 162.3, 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 29 Jul METROPOLIS was trading at 2109.55. The strike last trading price was 162.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| METROPOLIS 2020 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 2135.40 | 6.6 | 2.90 | 16,400 | 800 | 15,600 |
| 17 Sept | 2182.10 | 3.7 | -0.70 | 21,600 | 2,800 | 15,600 |
| 16 Sept | 2174.55 | 4.4 | -3.50 | 15,600 | -2,800 | 11,600 |
| 13 Sept | 2177.55 | 7.9 | 0.00 | 0 | 800 | 0 |
| 12 Sept | 2176.25 | 7.9 | -0.70 | 4,800 | 800 | 14,400 |
| 11 Sept | 2168.90 | 8.6 | -2.15 | 21,600 | -1,600 | 13,600 |
| 10 Sept | 2171.80 | 10.75 | -7.55 | 8,000 | 0 | 14,800 |
| 9 Sept | 2153.65 | 18.3 | -3.70 | 3,600 | -1,200 | 14,800 |
| 6 Sept | 2139.30 | 22 | -7.30 | 10,000 | 2,000 | 15,600 |
| 5 Sept | 2144.90 | 29.3 | 0.00 | 0 | -1,600 | 0 |
| 4 Sept | 2126.20 | 29.3 | 0.45 | 2,000 | -800 | 14,400 |
| 3 Sept | 2109.25 | 28.85 | -1.25 | 42,800 | 10,000 | 14,800 |
| 2 Sept | 2111.40 | 30.1 | 3.70 | 1,03,600 | 2,000 | 4,400 |
| 30 Aug | 2139.80 | 26.4 | -17.00 | 3,600 | 1,600 | 1,600 |
| 29 Aug | 2078.85 | 43.4 | -61.70 | 1,600 | 400 | 400 |
| 28 Aug | 2097.30 | 105.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2079.50 | 105.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2102.25 | 105.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2065.25 | 105.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2099.75 | 105.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2095.85 | 105.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2091.80 | 105.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2119.95 | 105.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2071.90 | 105.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2038.65 | 105.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2058.00 | 105.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2065.70 | 105.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2104.30 | 105.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2083.85 | 105.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2085.05 | 105.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2118.90 | 105.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 2100.10 | 105.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2109.55 | 105.1 | 0 | 0 | 0 | |
For Metropolis Healthcare Ltd - strike price 2020 expiring on 26SEP2024
Delta for 2020 PE is -
Historical price for 2020 PE is as follows
On 18 Sept METROPOLIS was trading at 2135.40. The strike last trading price was 6.6, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 15600
On 17 Sept METROPOLIS was trading at 2182.10. The strike last trading price was 3.7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 15600
On 16 Sept METROPOLIS was trading at 2174.55. The strike last trading price was 4.4, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 11600
On 13 Sept METROPOLIS was trading at 2177.55. The strike last trading price was 7.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 12 Sept METROPOLIS was trading at 2176.25. The strike last trading price was 7.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 14400
On 11 Sept METROPOLIS was trading at 2168.90. The strike last trading price was 8.6, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 13600
On 10 Sept METROPOLIS was trading at 2171.80. The strike last trading price was 10.75, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14800
On 9 Sept METROPOLIS was trading at 2153.65. The strike last trading price was 18.3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 14800
On 6 Sept METROPOLIS was trading at 2139.30. The strike last trading price was 22, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 15600
On 5 Sept METROPOLIS was trading at 2144.90. The strike last trading price was 29.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 0
On 4 Sept METROPOLIS was trading at 2126.20. The strike last trading price was 29.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 14400
On 3 Sept METROPOLIS was trading at 2109.25. The strike last trading price was 28.85, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 14800
On 2 Sept METROPOLIS was trading at 2111.40. The strike last trading price was 30.1, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 4400
On 30 Aug METROPOLIS was trading at 2139.80. The strike last trading price was 26.4, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 29 Aug METROPOLIS was trading at 2078.85. The strike last trading price was 43.4, which was -61.70 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 28 Aug METROPOLIS was trading at 2097.30. The strike last trading price was 105.1, 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 27 Aug METROPOLIS was trading at 2079.50. The strike last trading price was 105.1, 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 26 Aug METROPOLIS was trading at 2102.25. The strike last trading price was 105.1, 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 23 Aug METROPOLIS was trading at 2065.25. The strike last trading price was 105.1, 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 22 Aug METROPOLIS was trading at 2099.75. The strike last trading price was 105.1, 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 METROPOLIS was trading at 2095.85. The strike last trading price was 105.1, 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 METROPOLIS was trading at 2091.80. The strike last trading price was 105.1, 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 METROPOLIS was trading at 2119.95. The strike last trading price was 105.1, 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 METROPOLIS was trading at 2071.90. The strike last trading price was 105.1, 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 METROPOLIS was trading at 2038.65. The strike last trading price was 105.1, 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 METROPOLIS was trading at 2058.00. The strike last trading price was 105.1, 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 METROPOLIS was trading at 2065.70. The strike last trading price was 105.1, 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 METROPOLIS was trading at 2104.30. The strike last trading price was 105.1, 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 2 Aug METROPOLIS was trading at 2083.85. The strike last trading price was 105.1, 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 1 Aug METROPOLIS was trading at 2085.05. The strike last trading price was 105.1, 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 31 Jul METROPOLIS was trading at 2118.90. The strike last trading price was 105.1, 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 30 Jul METROPOLIS was trading at 2100.10. The strike last trading price was 105.1, 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 29 Jul METROPOLIS was trading at 2109.55. The strike last trading price was 105.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0