METROPOLIS
Metropolis Healthcare Ltd
Historical option data for METROPOLIS
21 Nov 2024 04:10 PM IST
| METROPOLIS 28NOV2024 2220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.27
Theta: -0.82
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2015.75 | 2.15 | -0.25 | 40.29 | 41 | 5 | 68 | |||
| 20 Nov | 2020.70 | 2.4 | 0.00 | 36.49 | 24 | -8 | 64 | |||
| 19 Nov | 2020.70 | 2.4 | -1.55 | 36.49 | 24 | -7 | 64 | |||
| 18 Nov | 2021.20 | 3.95 | -1.65 | 35.70 | 92 | 19 | 70 | |||
| 14 Nov | 2032.20 | 5.6 | -3.50 | 32.73 | 49 | -23 | 52 | |||
| 13 Nov | 2050.15 | 9.1 | -24.05 | 33.62 | 154 | 36 | 75 | |||
| 12 Nov | 2174.30 | 33.15 | 5.15 | 27.31 | 122 | 22 | 39 | |||
| 11 Nov | 2154.80 | 28 | -92.05 | 27.66 | 31 | 17 | 17 | |||
| 8 Nov | 2115.45 | 120.05 | 0.00 | 5.41 | 0 | 0 | 0 | |||
| 7 Nov | 2111.85 | 120.05 | 0.00 | 5.16 | 0 | 0 | 0 | |||
| 6 Nov | 2190.55 | 120.05 | 0.00 | 0.96 | 0 | 0 | 0 | |||
| 5 Nov | 2149.15 | 120.05 | 0.00 | 3.25 | 0 | 0 | 0 | |||
| 4 Nov | 2103.95 | 120.05 | 0.00 | 5.24 | 0 | 0 | 0 | |||
| 1 Nov | 2147.20 | 120.05 | 0.00 | 2.86 | 0 | 0 | 0 | |||
| 31 Oct | 2146.20 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 2140.55 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2119.10 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2121.45 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2133.30 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2205.65 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2187.80 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2228.70 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 2259.55 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2288.45 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2274.05 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2259.55 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2276.90 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2198.45 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2234.85 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2243.35 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 2251.05 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 2192.05 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2183.20 | 120.05 | - | 0 | 0 | 0 | ||||
For Metropolis Healthcare Ltd - strike price 2220 expiring on 28NOV2024
Delta for 2220 CE is 0.05
Historical price for 2220 CE is as follows
On 21 Nov METROPOLIS was trading at 2015.75. The strike last trading price was 2.15, which was -0.25 lower than the previous day. The implied volatity was 40.29, the open interest changed by 5 which increased total open position to 68
On 20 Nov METROPOLIS was trading at 2020.70. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was 36.49, the open interest changed by -8 which decreased total open position to 64
On 19 Nov METROPOLIS was trading at 2020.70. The strike last trading price was 2.4, which was -1.55 lower than the previous day. The implied volatity was 36.49, the open interest changed by -7 which decreased total open position to 64
On 18 Nov METROPOLIS was trading at 2021.20. The strike last trading price was 3.95, which was -1.65 lower than the previous day. The implied volatity was 35.70, the open interest changed by 19 which increased total open position to 70
On 14 Nov METROPOLIS was trading at 2032.20. The strike last trading price was 5.6, which was -3.50 lower than the previous day. The implied volatity was 32.73, the open interest changed by -23 which decreased total open position to 52
On 13 Nov METROPOLIS was trading at 2050.15. The strike last trading price was 9.1, which was -24.05 lower than the previous day. The implied volatity was 33.62, the open interest changed by 36 which increased total open position to 75
On 12 Nov METROPOLIS was trading at 2174.30. The strike last trading price was 33.15, which was 5.15 higher than the previous day. The implied volatity was 27.31, the open interest changed by 22 which increased total open position to 39
On 11 Nov METROPOLIS was trading at 2154.80. The strike last trading price was 28, which was -92.05 lower than the previous day. The implied volatity was 27.66, the open interest changed by 17 which increased total open position to 17
On 8 Nov METROPOLIS was trading at 2115.45. The strike last trading price was 120.05, which was 0.00 lower than the previous day. The implied volatity was 5.41, 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 120.05, which was 0.00 lower than the previous day. The implied volatity was 5.16, 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 120.05, which was 0.00 lower than the previous day. The implied volatity was 0.96, 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 120.05, which was 0.00 lower than the previous day. The implied volatity was 3.25, 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 120.05, which was 0.00 lower than the previous day. The implied volatity was 5.24, 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 120.05, which was 0.00 lower than the previous day. The implied volatity was 2.86, 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 120.05, 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 120.05, 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 29 Oct METROPOLIS was trading at 2119.10. The strike last trading price was 120.05, 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 23 Oct METROPOLIS was trading at 2121.45. The strike last trading price was 120.05, 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 22 Oct METROPOLIS was trading at 2133.30. The strike last trading price was 120.05, 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 18 Oct METROPOLIS was trading at 2205.65. The strike last trading price was 120.05, 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 17 Oct METROPOLIS was trading at 2187.80. The strike last trading price was 120.05, 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 16 Oct METROPOLIS was trading at 2228.70. The strike last trading price was 120.05, 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 15 Oct METROPOLIS was trading at 2259.55. The strike last trading price was 120.05, 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 14 Oct METROPOLIS was trading at 2288.45. The strike last trading price was 120.05, 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 11 Oct METROPOLIS was trading at 2274.05. The strike last trading price was 120.05, 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 10 Oct METROPOLIS was trading at 2259.55. The strike last trading price was 120.05, 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 8 Oct METROPOLIS was trading at 2276.90. The strike last trading price was 120.05, 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 7 Oct METROPOLIS was trading at 2198.45. The strike last trading price was 120.05, 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 4 Oct METROPOLIS was trading at 2234.85. The strike last trading price was 120.05, 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 3 Oct METROPOLIS was trading at 2243.35. The strike last trading price was 120.05, 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 1 Oct METROPOLIS was trading at 2251.05. The strike last trading price was 120.05, 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 Sept METROPOLIS was trading at 2192.05. The strike last trading price was 120.05, 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 27 Sept METROPOLIS was trading at 2183.20. The strike last trading price was 120.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| METROPOLIS 28NOV2024 2220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2015.75 | 174.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2020.70 | 174.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2020.70 | 174.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2021.20 | 174.65 | 0.00 | 0.00 | 0 | 1 | 0 |
| 14 Nov | 2032.20 | 174.65 | 5.15 | - | 2 | 1 | 19 |
| 13 Nov | 2050.15 | 169.5 | 100.70 | 26.29 | 6 | -2 | 18 |
| 12 Nov | 2174.30 | 68.8 | -14.30 | 23.98 | 102 | 21 | 23 |
| 11 Nov | 2154.80 | 83.1 | -68.05 | 25.95 | 2 | 0 | 0 |
| 8 Nov | 2115.45 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 2111.85 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 2190.55 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 2149.15 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 2103.95 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 2147.20 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 2146.20 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2140.55 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2119.10 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2121.45 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2133.30 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2205.65 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2187.80 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2228.70 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2259.55 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2288.45 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 2274.05 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2259.55 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2276.90 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2198.45 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2234.85 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2243.35 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 2251.05 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 2192.05 | 151.15 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 2183.20 | 151.15 | - | 0 | 0 | 0 | |
For Metropolis Healthcare Ltd - strike price 2220 expiring on 28NOV2024
Delta for 2220 PE is 0.00
Historical price for 2220 PE is as follows
On 21 Nov METROPOLIS was trading at 2015.75. The strike last trading price was 174.65, 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 20 Nov METROPOLIS was trading at 2020.70. The strike last trading price was 174.65, 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 19 Nov METROPOLIS was trading at 2020.70. The strike last trading price was 174.65, 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 18 Nov METROPOLIS was trading at 2021.20. The strike last trading price was 174.65, 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 14 Nov METROPOLIS was trading at 2032.20. The strike last trading price was 174.65, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19
On 13 Nov METROPOLIS was trading at 2050.15. The strike last trading price was 169.5, which was 100.70 higher than the previous day. The implied volatity was 26.29, the open interest changed by -2 which decreased total open position to 18
On 12 Nov METROPOLIS was trading at 2174.30. The strike last trading price was 68.8, which was -14.30 lower than the previous day. The implied volatity was 23.98, the open interest changed by 21 which increased total open position to 23
On 11 Nov METROPOLIS was trading at 2154.80. The strike last trading price was 83.1, which was -68.05 lower than the previous day. The implied volatity was 25.95, 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 151.15, 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 151.15, 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 151.15, 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 151.15, 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 151.15, 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 151.15, 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 151.15, 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 151.15, 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 151.15, 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 Oct METROPOLIS was trading at 2121.45. The strike last trading price was 151.15, 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 22 Oct METROPOLIS was trading at 2133.30. The strike last trading price was 151.15, 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 Oct METROPOLIS was trading at 2205.65. The strike last trading price was 151.15, 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 Oct METROPOLIS was trading at 2187.80. The strike last trading price was 151.15, 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 Oct METROPOLIS was trading at 2228.70. The strike last trading price was 151.15, 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 15 Oct METROPOLIS was trading at 2259.55. The strike last trading price was 151.15, 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 14 Oct METROPOLIS was trading at 2288.45. The strike last trading price was 151.15, 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 Oct METROPOLIS was trading at 2274.05. The strike last trading price was 151.15, 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 Oct METROPOLIS was trading at 2259.55. The strike last trading price was 151.15, 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 8 Oct METROPOLIS was trading at 2276.90. The strike last trading price was 151.15, 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 151.15, 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 Oct METROPOLIS was trading at 2234.85. The strike last trading price was 151.15, 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 Oct METROPOLIS was trading at 2243.35. The strike last trading price was 151.15, 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 1 Oct METROPOLIS was trading at 2251.05. The strike last trading price was 151.15, 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 151.15, 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 151.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
