METROPOLIS
Metropolis Healthcare Ltd
Historical option data for METROPOLIS
21 Nov 2024 04:10 PM IST
| METROPOLIS 28NOV2024 2100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 0.79
Theta: -2.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2015.75 | 10.5 | -0.80 | 33.47 | 266 | 17 | 276 | |||
| 20 Nov | 2020.70 | 11.3 | 0.00 | 30.67 | 399 | -64 | 263 | |||
| 19 Nov | 2020.70 | 11.3 | -3.75 | 30.67 | 399 | -60 | 263 | |||
| 18 Nov | 2021.20 | 15.05 | -7.50 | 28.69 | 437 | 59 | 324 | |||
| 14 Nov | 2032.20 | 22.55 | -9.30 | 29.61 | 592 | -4 | 265 | |||
| 13 Nov | 2050.15 | 31.85 | -69.15 | 30.96 | 1,649 | 179 | 268 | |||
| 12 Nov | 2174.30 | 101 | 9.05 | 30.73 | 172 | 23 | 90 | |||
| 11 Nov | 2154.80 | 91.95 | 12.65 | 30.64 | 575 | -8 | 70 | |||
| 8 Nov | 2115.45 | 79.3 | -4.90 | 35.25 | 205 | 23 | 76 | |||
| 7 Nov | 2111.85 | 84.2 | -47.90 | 36.18 | 92 | 14 | 52 | |||
| 6 Nov | 2190.55 | 132.1 | 15.10 | 32.95 | 20 | -4 | 38 | |||
|
|
||||||||||
| 5 Nov | 2149.15 | 117 | 22.00 | 40.62 | 23 | 4 | 43 | |||
| 4 Nov | 2103.95 | 95 | -25.95 | 41.08 | 71 | 21 | 38 | |||
| 1 Nov | 2147.20 | 120.95 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 31 Oct | 2146.20 | 120.95 | 0.95 | - | 32 | -4 | 17 | |||
| 30 Oct | 2140.55 | 120 | 23.80 | - | 16 | 1 | 19 | |||
| 29 Oct | 2119.10 | 96.2 | -5.80 | - | 12 | 3 | 22 | |||
| 28 Oct | 2145.45 | 102 | 14.00 | - | 99 | 34 | 36 | |||
| 25 Oct | 2105.55 | 88 | -12.00 | - | 2 | 0 | 2 | |||
| 23 Oct | 2121.45 | 100 | -79.65 | - | 0 | 0 | 2 | |||
| 17 Oct | 2187.80 | 179.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2198.45 | 179.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 2192.05 | 179.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2183.20 | 179.65 | - | 0 | 0 | 0 | ||||
For Metropolis Healthcare Ltd - strike price 2100 expiring on 28NOV2024
Delta for 2100 CE is 0.20
Historical price for 2100 CE is as follows
On 21 Nov METROPOLIS was trading at 2015.75. The strike last trading price was 10.5, which was -0.80 lower than the previous day. The implied volatity was 33.47, the open interest changed by 17 which increased total open position to 276
On 20 Nov METROPOLIS was trading at 2020.70. The strike last trading price was 11.3, which was 0.00 lower than the previous day. The implied volatity was 30.67, the open interest changed by -64 which decreased total open position to 263
On 19 Nov METROPOLIS was trading at 2020.70. The strike last trading price was 11.3, which was -3.75 lower than the previous day. The implied volatity was 30.67, the open interest changed by -60 which decreased total open position to 263
On 18 Nov METROPOLIS was trading at 2021.20. The strike last trading price was 15.05, which was -7.50 lower than the previous day. The implied volatity was 28.69, the open interest changed by 59 which increased total open position to 324
On 14 Nov METROPOLIS was trading at 2032.20. The strike last trading price was 22.55, which was -9.30 lower than the previous day. The implied volatity was 29.61, the open interest changed by -4 which decreased total open position to 265
On 13 Nov METROPOLIS was trading at 2050.15. The strike last trading price was 31.85, which was -69.15 lower than the previous day. The implied volatity was 30.96, the open interest changed by 179 which increased total open position to 268
On 12 Nov METROPOLIS was trading at 2174.30. The strike last trading price was 101, which was 9.05 higher than the previous day. The implied volatity was 30.73, the open interest changed by 23 which increased total open position to 90
On 11 Nov METROPOLIS was trading at 2154.80. The strike last trading price was 91.95, which was 12.65 higher than the previous day. The implied volatity was 30.64, the open interest changed by -8 which decreased total open position to 70
On 8 Nov METROPOLIS was trading at 2115.45. The strike last trading price was 79.3, which was -4.90 lower than the previous day. The implied volatity was 35.25, the open interest changed by 23 which increased total open position to 76
On 7 Nov METROPOLIS was trading at 2111.85. The strike last trading price was 84.2, which was -47.90 lower than the previous day. The implied volatity was 36.18, the open interest changed by 14 which increased total open position to 52
On 6 Nov METROPOLIS was trading at 2190.55. The strike last trading price was 132.1, which was 15.10 higher than the previous day. The implied volatity was 32.95, the open interest changed by -4 which decreased total open position to 38
On 5 Nov METROPOLIS was trading at 2149.15. The strike last trading price was 117, which was 22.00 higher than the previous day. The implied volatity was 40.62, the open interest changed by 4 which increased total open position to 43
On 4 Nov METROPOLIS was trading at 2103.95. The strike last trading price was 95, which was -25.95 lower than the previous day. The implied volatity was 41.08, the open interest changed by 21 which increased total open position to 38
On 1 Nov METROPOLIS was trading at 2147.20. The strike last trading price was 120.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 31 Oct METROPOLIS was trading at 2146.20. The strike last trading price was 120.95, which was 0.95 higher 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 120, which was 23.80 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 96.2, which was -5.80 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 102, which was 14.00 higher 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 88, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct METROPOLIS was trading at 2121.45. The strike last trading price was 100, which was -79.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct METROPOLIS was trading at 2187.80. The strike last trading price was 179.65, 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 7 Oct METROPOLIS was trading at 2198.45. The strike last trading price was 179.65, 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 Sept METROPOLIS was trading at 2192.05. The strike last trading price was 179.65, 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 27 Sept METROPOLIS was trading at 2183.20. The strike last trading price was 179.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| METROPOLIS 28NOV2024 2100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.63
Theta: -0.67
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2015.75 | 86 | -6.00 | 26.03 | 6 | -3 | 115 |
| 20 Nov | 2020.70 | 92 | 0.00 | 29.30 | 52 | -11 | 115 |
| 19 Nov | 2020.70 | 92 | 7.60 | 29.30 | 52 | -14 | 115 |
| 18 Nov | 2021.20 | 84.4 | -0.35 | 33.19 | 52 | -10 | 129 |
| 14 Nov | 2032.20 | 84.75 | 5.30 | 28.84 | 322 | -58 | 136 |
| 13 Nov | 2050.15 | 79.45 | 58.40 | 31.73 | 3,847 | 52 | 195 |
| 12 Nov | 2174.30 | 21.05 | -8.70 | 28.26 | 548 | 18 | 141 |
| 11 Nov | 2154.80 | 29.75 | -24.70 | 30.19 | 632 | 15 | 126 |
| 8 Nov | 2115.45 | 54.45 | -9.35 | 32.56 | 237 | -55 | 111 |
| 7 Nov | 2111.85 | 63.8 | 33.40 | 37.01 | 579 | -2 | 165 |
| 6 Nov | 2190.55 | 30.4 | -26.60 | 33.47 | 152 | 37 | 168 |
| 5 Nov | 2149.15 | 57 | -26.55 | 38.76 | 87 | 15 | 126 |
| 4 Nov | 2103.95 | 83.55 | 21.50 | 42.19 | 140 | 63 | 111 |
| 1 Nov | 2147.20 | 62.05 | 0.00 | 38.74 | 1 | 0 | 48 |
| 31 Oct | 2146.20 | 62.05 | -1.45 | - | 114 | 4 | 48 |
| 30 Oct | 2140.55 | 63.5 | -6.50 | - | 40 | 15 | 46 |
| 29 Oct | 2119.10 | 70 | 15.65 | - | 36 | 20 | 29 |
| 28 Oct | 2145.45 | 54.35 | -17.25 | - | 14 | 8 | 9 |
| 25 Oct | 2105.55 | 71.6 | 5.85 | - | 1 | 0 | 1 |
| 23 Oct | 2121.45 | 65.75 | -26.50 | - | 1 | 0 | 0 |
| 17 Oct | 2187.80 | 92.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2198.45 | 92.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 2192.05 | 92.25 | 92.25 | - | 0 | 0 | 0 |
| 27 Sept | 2183.20 | 0 | - | 0 | 0 | 0 | |
For Metropolis Healthcare Ltd - strike price 2100 expiring on 28NOV2024
Delta for 2100 PE is -0.86
Historical price for 2100 PE is as follows
On 21 Nov METROPOLIS was trading at 2015.75. The strike last trading price was 86, which was -6.00 lower than the previous day. The implied volatity was 26.03, the open interest changed by -3 which decreased total open position to 115
On 20 Nov METROPOLIS was trading at 2020.70. The strike last trading price was 92, which was 0.00 lower than the previous day. The implied volatity was 29.30, the open interest changed by -11 which decreased total open position to 115
On 19 Nov METROPOLIS was trading at 2020.70. The strike last trading price was 92, which was 7.60 higher than the previous day. The implied volatity was 29.30, the open interest changed by -14 which decreased total open position to 115
On 18 Nov METROPOLIS was trading at 2021.20. The strike last trading price was 84.4, which was -0.35 lower than the previous day. The implied volatity was 33.19, the open interest changed by -10 which decreased total open position to 129
On 14 Nov METROPOLIS was trading at 2032.20. The strike last trading price was 84.75, which was 5.30 higher than the previous day. The implied volatity was 28.84, the open interest changed by -58 which decreased total open position to 136
On 13 Nov METROPOLIS was trading at 2050.15. The strike last trading price was 79.45, which was 58.40 higher than the previous day. The implied volatity was 31.73, the open interest changed by 52 which increased total open position to 195
On 12 Nov METROPOLIS was trading at 2174.30. The strike last trading price was 21.05, which was -8.70 lower than the previous day. The implied volatity was 28.26, the open interest changed by 18 which increased total open position to 141
On 11 Nov METROPOLIS was trading at 2154.80. The strike last trading price was 29.75, which was -24.70 lower than the previous day. The implied volatity was 30.19, the open interest changed by 15 which increased total open position to 126
On 8 Nov METROPOLIS was trading at 2115.45. The strike last trading price was 54.45, which was -9.35 lower than the previous day. The implied volatity was 32.56, the open interest changed by -55 which decreased total open position to 111
On 7 Nov METROPOLIS was trading at 2111.85. The strike last trading price was 63.8, which was 33.40 higher than the previous day. The implied volatity was 37.01, the open interest changed by -2 which decreased total open position to 165
On 6 Nov METROPOLIS was trading at 2190.55. The strike last trading price was 30.4, which was -26.60 lower than the previous day. The implied volatity was 33.47, the open interest changed by 37 which increased total open position to 168
On 5 Nov METROPOLIS was trading at 2149.15. The strike last trading price was 57, which was -26.55 lower than the previous day. The implied volatity was 38.76, the open interest changed by 15 which increased total open position to 126
On 4 Nov METROPOLIS was trading at 2103.95. The strike last trading price was 83.55, which was 21.50 higher than the previous day. The implied volatity was 42.19, the open interest changed by 63 which increased total open position to 111
On 1 Nov METROPOLIS was trading at 2147.20. The strike last trading price was 62.05, which was 0.00 lower than the previous day. The implied volatity was 38.74, the open interest changed by 0 which decreased total open position to 48
On 31 Oct METROPOLIS was trading at 2146.20. The strike last trading price was 62.05, which was -1.45 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 63.5, which was -6.50 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 70, which was 15.65 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 54.35, which was -17.25 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 71.6, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct METROPOLIS was trading at 2121.45. The strike last trading price was 65.75, which was -26.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct METROPOLIS was trading at 2187.80. The strike last trading price was 92.25, 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 7 Oct METROPOLIS was trading at 2198.45. The strike last trading price was 92.25, 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 Sept METROPOLIS was trading at 2192.05. The strike last trading price was 92.25, which was 92.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept METROPOLIS was trading at 2183.20. 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
