METROPOLIS
Metropolis Healthcare Ltd
Historical option data for METROPOLIS
21 Nov 2024 04:10 PM IST
| METROPOLIS 28NOV2024 2040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 1.09
Theta: -2.67
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2015.75 | 25.75 | -0.95 | 31.49 | 52 | 15 | 44 | |||
| 20 Nov | 2020.70 | 26.7 | 0.00 | 28.92 | 40 | 6 | 29 | |||
| 19 Nov | 2020.70 | 26.7 | -6.30 | 28.92 | 40 | 6 | 29 | |||
| 18 Nov | 2021.20 | 33 | -11.35 | 26.21 | 51 | 22 | 23 | |||
| 14 Nov | 2032.20 | 44.35 | -153.20 | 29.05 | 2 | 1 | 1 | |||
| 13 Nov | 2050.15 | 197.55 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2174.30 | 197.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2154.80 | 197.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2115.45 | 197.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2111.85 | 197.55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2190.55 | 197.55 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2149.15 | 197.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2103.95 | 197.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Nov | 2147.20 | 197.55 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 2146.20 | 197.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 2140.55 | 197.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2119.10 | 197.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2145.45 | 197.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2105.55 | 197.55 | 197.55 | - | 0 | 0 | 0 | |||
| 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 2040 expiring on 28NOV2024
Delta for 2040 CE is 0.41
Historical price for 2040 CE is as follows
On 21 Nov METROPOLIS was trading at 2015.75. The strike last trading price was 25.75, which was -0.95 lower than the previous day. The implied volatity was 31.49, the open interest changed by 15 which increased total open position to 44
On 20 Nov METROPOLIS was trading at 2020.70. The strike last trading price was 26.7, which was 0.00 lower than the previous day. The implied volatity was 28.92, the open interest changed by 6 which increased total open position to 29
On 19 Nov METROPOLIS was trading at 2020.70. The strike last trading price was 26.7, which was -6.30 lower than the previous day. The implied volatity was 28.92, the open interest changed by 6 which increased total open position to 29
On 18 Nov METROPOLIS was trading at 2021.20. The strike last trading price was 33, which was -11.35 lower than the previous day. The implied volatity was 26.21, the open interest changed by 22 which increased total open position to 23
On 14 Nov METROPOLIS was trading at 2032.20. The strike last trading price was 44.35, which was -153.20 lower than the previous day. The implied volatity was 29.05, the open interest changed by 1 which increased total open position to 1
On 13 Nov METROPOLIS was trading at 2050.15. The strike last trading price was 197.55, 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 Nov METROPOLIS was trading at 2174.30. The strike last trading price was 197.55, 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 Nov METROPOLIS was trading at 2154.80. The strike last trading price was 197.55, 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 Nov METROPOLIS was trading at 2115.45. The strike last trading price was 197.55, 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 Nov METROPOLIS was trading at 2111.85. The strike last trading price was 197.55, 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 6 Nov METROPOLIS was trading at 2190.55. The strike last trading price was 197.55, 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 Nov METROPOLIS was trading at 2149.15. The strike last trading price was 197.55, 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 4 Nov METROPOLIS was trading at 2103.95. The strike last trading price was 197.55, 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 Nov METROPOLIS was trading at 2147.20. The strike last trading price was 197.55, 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 Oct METROPOLIS was trading at 2146.20. The strike last trading price was 197.55, 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 197.55, 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 29 Oct METROPOLIS was trading at 2119.10. The strike last trading price was 197.55, 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 197.55, 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 197.55, which was 197.55 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 2040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 1.08
Theta: -1.97
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2015.75 | 44.9 | -4.05 | 29.84 | 34 | -21 | 43 |
| 20 Nov | 2020.70 | 48.95 | 0.00 | 29.10 | 70 | -5 | 68 |
| 19 Nov | 2020.70 | 48.95 | 1.20 | 29.10 | 70 | -1 | 68 |
| 18 Nov | 2021.20 | 47.75 | 2.70 | 33.92 | 121 | -12 | 70 |
| 14 Nov | 2032.20 | 45.05 | 1.20 | 27.29 | 266 | 15 | 82 |
| 13 Nov | 2050.15 | 43.85 | 32.85 | 30.49 | 604 | -7 | 64 |
| 12 Nov | 2174.30 | 11 | -3.70 | 30.65 | 49 | 18 | 73 |
| 11 Nov | 2154.80 | 14.7 | -20.30 | 30.82 | 99 | 49 | 56 |
| 8 Nov | 2115.45 | 35 | 19.00 | 34.88 | 13 | 1 | 6 |
| 7 Nov | 2111.85 | 16 | 0.00 | 0.00 | 0 | 5 | 0 |
| 6 Nov | 2190.55 | 16 | -35.60 | 33.29 | 18 | 8 | 8 |
| 5 Nov | 2149.15 | 51.6 | 9.30 | 47.41 | 2 | 1 | 1 |
| 4 Nov | 2103.95 | 42.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 2147.20 | 42.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 2146.20 | 42.3 | -79.70 | - | 20 | 10 | 10 |
| 30 Oct | 2140.55 | 122 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2119.10 | 122 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2145.45 | 122 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2105.55 | 122 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 2161.10 | 122 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 2180.20 | 122 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 2195.55 | 122 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 2175.55 | 122 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 2110.50 | 122 | 122.00 | - | 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 2040 expiring on 28NOV2024
Delta for 2040 PE is -0.59
Historical price for 2040 PE is as follows
On 21 Nov METROPOLIS was trading at 2015.75. The strike last trading price was 44.9, which was -4.05 lower than the previous day. The implied volatity was 29.84, the open interest changed by -21 which decreased total open position to 43
On 20 Nov METROPOLIS was trading at 2020.70. The strike last trading price was 48.95, which was 0.00 lower than the previous day. The implied volatity was 29.10, the open interest changed by -5 which decreased total open position to 68
On 19 Nov METROPOLIS was trading at 2020.70. The strike last trading price was 48.95, which was 1.20 higher than the previous day. The implied volatity was 29.10, the open interest changed by -1 which decreased total open position to 68
On 18 Nov METROPOLIS was trading at 2021.20. The strike last trading price was 47.75, which was 2.70 higher than the previous day. The implied volatity was 33.92, the open interest changed by -12 which decreased total open position to 70
On 14 Nov METROPOLIS was trading at 2032.20. The strike last trading price was 45.05, which was 1.20 higher than the previous day. The implied volatity was 27.29, the open interest changed by 15 which increased total open position to 82
On 13 Nov METROPOLIS was trading at 2050.15. The strike last trading price was 43.85, which was 32.85 higher than the previous day. The implied volatity was 30.49, the open interest changed by -7 which decreased total open position to 64
On 12 Nov METROPOLIS was trading at 2174.30. The strike last trading price was 11, which was -3.70 lower than the previous day. The implied volatity was 30.65, the open interest changed by 18 which increased total open position to 73
On 11 Nov METROPOLIS was trading at 2154.80. The strike last trading price was 14.7, which was -20.30 lower than the previous day. The implied volatity was 30.82, the open interest changed by 49 which increased total open position to 56
On 8 Nov METROPOLIS was trading at 2115.45. The strike last trading price was 35, which was 19.00 higher than the previous day. The implied volatity was 34.88, the open interest changed by 1 which increased total open position to 6
On 7 Nov METROPOLIS was trading at 2111.85. The strike last trading price was 16, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 6 Nov METROPOLIS was trading at 2190.55. The strike last trading price was 16, which was -35.60 lower than the previous day. The implied volatity was 33.29, the open interest changed by 8 which increased total open position to 8
On 5 Nov METROPOLIS was trading at 2149.15. The strike last trading price was 51.6, which was 9.30 higher than the previous day. The implied volatity was 47.41, the open interest changed by 1 which increased total open position to 1
On 4 Nov METROPOLIS was trading at 2103.95. The strike last trading price was 42.3, 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 1 Nov METROPOLIS was trading at 2147.20. The strike last trading price was 42.3, 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 42.3, which was -79.70 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 122, 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 29 Oct METROPOLIS was trading at 2119.10. The strike last trading price was 122, 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 122, 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 122, 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 26 Sept METROPOLIS was trading at 2161.10. The strike last trading price was 122, 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 122, 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 122, 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 122, 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 122, which was 122.00 higher 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
