METROPOLIS
Metropolis Healthcare Ltd
Historical option data for METROPOLIS
21 Nov 2024 04:10 PM IST
| METROPOLIS 28NOV2024 2080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.89
Theta: -2.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2015.75 | 12.85 | -5.75 | 31.18 | 16 | 0 | 37 | |||
| 20 Nov | 2020.70 | 18.6 | 0.00 | 33.27 | 15 | -9 | 38 | |||
| 19 Nov | 2020.70 | 18.6 | -0.85 | 33.27 | 15 | -8 | 38 | |||
| 18 Nov | 2021.20 | 19.45 | -6.55 | 27.69 | 37 | 12 | 47 | |||
| 14 Nov | 2032.20 | 26 | -13.00 | 27.68 | 82 | 13 | 35 | |||
| 13 Nov | 2050.15 | 39 | -138.20 | 30.73 | 129 | 22 | 22 | |||
| 12 Nov | 2174.30 | 177.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2154.80 | 177.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2115.45 | 177.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2111.85 | 177.2 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2190.55 | 177.2 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2149.15 | 177.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2103.95 | 177.2 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 2147.20 | 177.2 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 2146.20 | 177.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 2140.55 | 177.2 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2119.10 | 177.2 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2145.45 | 177.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2105.55 | 177.2 | 177.20 | - | 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 2080 expiring on 28NOV2024
Delta for 2080 CE is 0.25
Historical price for 2080 CE is as follows
On 21 Nov METROPOLIS was trading at 2015.75. The strike last trading price was 12.85, which was -5.75 lower than the previous day. The implied volatity was 31.18, the open interest changed by 0 which decreased total open position to 37
On 20 Nov METROPOLIS was trading at 2020.70. The strike last trading price was 18.6, which was 0.00 lower than the previous day. The implied volatity was 33.27, the open interest changed by -9 which decreased total open position to 38
On 19 Nov METROPOLIS was trading at 2020.70. The strike last trading price was 18.6, which was -0.85 lower than the previous day. The implied volatity was 33.27, the open interest changed by -8 which decreased total open position to 38
On 18 Nov METROPOLIS was trading at 2021.20. The strike last trading price was 19.45, which was -6.55 lower than the previous day. The implied volatity was 27.69, the open interest changed by 12 which increased total open position to 47
On 14 Nov METROPOLIS was trading at 2032.20. The strike last trading price was 26, which was -13.00 lower than the previous day. The implied volatity was 27.68, the open interest changed by 13 which increased total open position to 35
On 13 Nov METROPOLIS was trading at 2050.15. The strike last trading price was 39, which was -138.20 lower than the previous day. The implied volatity was 30.73, the open interest changed by 22 which increased total open position to 22
On 12 Nov METROPOLIS was trading at 2174.30. The strike last trading price was 177.2, 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 177.2, 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 177.2, 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 177.2, 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 177.2, 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 177.2, 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 177.2, 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 177.2, 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 177.2, 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 177.2, 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 177.2, 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 177.2, 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 177.2, which was 177.20 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 2080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.85
Theta: -1.30
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2015.75 | 71.45 | -0.45 | 28.58 | 8 | -1 | 30 |
| 20 Nov | 2020.70 | 71.9 | 0.00 | 24.83 | 20 | -11 | 30 |
| 19 Nov | 2020.70 | 71.9 | 8.90 | 24.83 | 20 | -12 | 30 |
| 18 Nov | 2021.20 | 63 | -8.50 | 27.06 | 6 | -2 | 41 |
| 14 Nov | 2032.20 | 71.5 | 4.05 | 29.13 | 52 | 0 | 43 |
| 13 Nov | 2050.15 | 67.45 | 50.60 | 31.95 | 1,416 | 16 | 44 |
| 12 Nov | 2174.30 | 16.85 | -18.15 | 28.93 | 32 | 3 | 28 |
| 11 Nov | 2154.80 | 35 | -11.10 | 37.48 | 28 | 16 | 25 |
| 8 Nov | 2115.45 | 46.1 | -2.35 | 32.79 | 4 | 1 | 7 |
| 7 Nov | 2111.85 | 48.45 | 22.30 | 33.70 | 21 | -4 | 5 |
| 6 Nov | 2190.55 | 26.15 | -23.50 | 34.20 | 10 | 5 | 10 |
| 5 Nov | 2149.15 | 49.65 | -91.30 | 38.99 | 5 | 0 | 0 |
| 4 Nov | 2103.95 | 140.95 | 0.00 | 1.80 | 0 | 0 | 0 |
| 1 Nov | 2147.20 | 140.95 | 0.00 | 3.87 | 0 | 0 | 0 |
| 31 Oct | 2146.20 | 140.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2140.55 | 140.95 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2119.10 | 140.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2145.45 | 140.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2105.55 | 140.95 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 2161.10 | 140.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 2180.20 | 140.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 2195.55 | 140.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 2175.55 | 140.95 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 2110.50 | 140.95 | 140.95 | - | 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 2080 expiring on 28NOV2024
Delta for 2080 PE is -0.77
Historical price for 2080 PE is as follows
On 21 Nov METROPOLIS was trading at 2015.75. The strike last trading price was 71.45, which was -0.45 lower than the previous day. The implied volatity was 28.58, the open interest changed by -1 which decreased total open position to 30
On 20 Nov METROPOLIS was trading at 2020.70. The strike last trading price was 71.9, which was 0.00 lower than the previous day. The implied volatity was 24.83, the open interest changed by -11 which decreased total open position to 30
On 19 Nov METROPOLIS was trading at 2020.70. The strike last trading price was 71.9, which was 8.90 higher than the previous day. The implied volatity was 24.83, the open interest changed by -12 which decreased total open position to 30
On 18 Nov METROPOLIS was trading at 2021.20. The strike last trading price was 63, which was -8.50 lower than the previous day. The implied volatity was 27.06, the open interest changed by -2 which decreased total open position to 41
On 14 Nov METROPOLIS was trading at 2032.20. The strike last trading price was 71.5, which was 4.05 higher than the previous day. The implied volatity was 29.13, the open interest changed by 0 which decreased total open position to 43
On 13 Nov METROPOLIS was trading at 2050.15. The strike last trading price was 67.45, which was 50.60 higher than the previous day. The implied volatity was 31.95, the open interest changed by 16 which increased total open position to 44
On 12 Nov METROPOLIS was trading at 2174.30. The strike last trading price was 16.85, which was -18.15 lower than the previous day. The implied volatity was 28.93, the open interest changed by 3 which increased total open position to 28
On 11 Nov METROPOLIS was trading at 2154.80. The strike last trading price was 35, which was -11.10 lower than the previous day. The implied volatity was 37.48, the open interest changed by 16 which increased total open position to 25
On 8 Nov METROPOLIS was trading at 2115.45. The strike last trading price was 46.1, which was -2.35 lower than the previous day. The implied volatity was 32.79, the open interest changed by 1 which increased total open position to 7
On 7 Nov METROPOLIS was trading at 2111.85. The strike last trading price was 48.45, which was 22.30 higher than the previous day. The implied volatity was 33.70, the open interest changed by -4 which decreased total open position to 5
On 6 Nov METROPOLIS was trading at 2190.55. The strike last trading price was 26.15, which was -23.50 lower than the previous day. The implied volatity was 34.20, the open interest changed by 5 which increased total open position to 10
On 5 Nov METROPOLIS was trading at 2149.15. The strike last trading price was 49.65, which was -91.30 lower than the previous day. The implied volatity was 38.99, 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 140.95, which was 0.00 lower than the previous day. The implied volatity was 1.80, 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 140.95, which was 0.00 lower than the previous day. The implied volatity was 3.87, 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 140.95, 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 140.95, 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 140.95, 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 140.95, 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 140.95, 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 140.95, 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 140.95, 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 140.95, 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 140.95, 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 140.95, which was 140.95 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
