METROPOLIS
Metropolis Healthcare Ltd
Historical option data for METROPOLIS
18 Oct 2024 11:50 AM IST
| METROPOLIS 2240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 2197.25 | 34.1 | 3.85 | 9,200 | -400 | 26,000 | ||||
| 17 Oct | 2187.80 | 30.25 | -14.25 | 16,400 | 1,200 | 26,400 | ||||
| 16 Oct | 2228.70 | 44.5 | -11.10 | 1,600 | 0 | 25,200 | ||||
| 15 Oct | 2259.55 | 55.6 | -16.15 | 8,800 | -1,600 | 25,600 | ||||
|
|
||||||||||
| 14 Oct | 2288.45 | 71.75 | 7.00 | 34,800 | 2,000 | 27,200 | ||||
| 11 Oct | 2274.05 | 64.75 | 3.25 | 7,200 | 2,800 | 24,400 | ||||
| 10 Oct | 2259.55 | 61.5 | -34.80 | 5,600 | -1,200 | 21,600 | ||||
| 9 Oct | 2288.55 | 96.3 | 3.40 | 12,800 | -4,400 | 22,000 | ||||
| 8 Oct | 2276.90 | 92.9 | 42.00 | 64,800 | -1,200 | 26,400 | ||||
| 7 Oct | 2198.45 | 50.9 | -29.40 | 1,03,200 | 0 | 27,600 | ||||
| 4 Oct | 2234.85 | 80.3 | -4.10 | 99,200 | -800 | 27,600 | ||||
| 3 Oct | 2243.35 | 84.4 | -1.90 | 1,23,600 | 6,000 | 28,800 | ||||
| 1 Oct | 2251.05 | 86.3 | 28.95 | 2,49,600 | 18,400 | 22,400 | ||||
| 30 Sept | 2192.05 | 57.35 | -6.10 | 800 | 0 | 4,000 | ||||
| 27 Sept | 2183.20 | 63.45 | 3.15 | 1,600 | 800 | 3,600 | ||||
| 26 Sept | 2161.10 | 60.3 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 2180.20 | 60.3 | 0.00 | 0 | 2,800 | 0 | ||||
| 24 Sept | 2195.55 | 60.3 | -49.25 | 4,800 | 2,400 | 2,400 | ||||
| 23 Sept | 2175.55 | 109.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 2110.50 | 109.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2127.70 | 109.55 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 2182.10 | 109.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2168.90 | 109.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2153.65 | 109.55 | 109.55 | 0 | 0 | 0 | ||||
| 29 Aug | 2078.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2097.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2079.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2102.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2065.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2099.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2095.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2091.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2119.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2071.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2058.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2065.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2104.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2040.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2053.75 | 0 | 0 | 0 | 0 | |||||
For Metropolis Healthcare Ltd - strike price 2240 expiring on 31OCT2024
Delta for 2240 CE is -
Historical price for 2240 CE is as follows
On 18 Oct METROPOLIS was trading at 2197.25. The strike last trading price was 34.1, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 26000
On 17 Oct METROPOLIS was trading at 2187.80. The strike last trading price was 30.25, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 26400
On 16 Oct METROPOLIS was trading at 2228.70. The strike last trading price was 44.5, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25200
On 15 Oct METROPOLIS was trading at 2259.55. The strike last trading price was 55.6, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 25600
On 14 Oct METROPOLIS was trading at 2288.45. The strike last trading price was 71.75, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 27200
On 11 Oct METROPOLIS was trading at 2274.05. The strike last trading price was 64.75, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 24400
On 10 Oct METROPOLIS was trading at 2259.55. The strike last trading price was 61.5, which was -34.80 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 21600
On 9 Oct METROPOLIS was trading at 2288.55. The strike last trading price was 96.3, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 22000
On 8 Oct METROPOLIS was trading at 2276.90. The strike last trading price was 92.9, which was 42.00 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 26400
On 7 Oct METROPOLIS was trading at 2198.45. The strike last trading price was 50.9, which was -29.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27600
On 4 Oct METROPOLIS was trading at 2234.85. The strike last trading price was 80.3, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 27600
On 3 Oct METROPOLIS was trading at 2243.35. The strike last trading price was 84.4, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 28800
On 1 Oct METROPOLIS was trading at 2251.05. The strike last trading price was 86.3, which was 28.95 higher than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 22400
On 30 Sept METROPOLIS was trading at 2192.05. The strike last trading price was 57.35, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 27 Sept METROPOLIS was trading at 2183.20. The strike last trading price was 63.45, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3600
On 26 Sept METROPOLIS was trading at 2161.10. The strike last trading price was 60.3, 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 25 Sept METROPOLIS was trading at 2180.20. The strike last trading price was 60.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 0
On 24 Sept METROPOLIS was trading at 2195.55. The strike last trading price was 60.3, which was -49.25 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 23 Sept METROPOLIS was trading at 2175.55. The strike last trading price was 109.55, 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 20 Sept METROPOLIS was trading at 2110.50. The strike last trading price was 109.55, 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 19 Sept METROPOLIS was trading at 2127.70. The strike last trading price was 109.55, 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 17 Sept METROPOLIS was trading at 2182.10. The strike last trading price was 109.55, 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 Sept METROPOLIS was trading at 2168.90. The strike last trading price was 109.55, 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 9 Sept METROPOLIS was trading at 2153.65. The strike last trading price was 109.55, which was 109.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug METROPOLIS was trading at 2078.85. 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 0 which decreased total open position to 0
On 28 Aug METROPOLIS was trading at 2097.30. 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 0 which decreased total open position to 0
On 27 Aug METROPOLIS was trading at 2079.50. 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 0 which decreased total open position to 0
On 26 Aug METROPOLIS was trading at 2102.25. 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 0 which decreased total open position to 0
On 23 Aug METROPOLIS was trading at 2065.25. 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 0 which decreased total open position to 0
On 22 Aug METROPOLIS was trading at 2099.75. 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 0 which decreased total open position to 0
On 21 Aug METROPOLIS was trading at 2095.85. 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 0 which decreased total open position to 0
On 20 Aug METROPOLIS was trading at 2091.80. 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 0 which decreased total open position to 0
On 19 Aug METROPOLIS was trading at 2119.95. 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 0 which decreased total open position to 0
On 16 Aug METROPOLIS was trading at 2071.90. 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 0 which decreased total open position to 0
On 9 Aug METROPOLIS was trading at 2058.00. 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 0 which decreased total open position to 0
On 8 Aug METROPOLIS was trading at 2065.70. 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 0 which decreased total open position to 0
On 7 Aug METROPOLIS was trading at 2104.30. 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 0 which decreased total open position to 0
On 6 Aug METROPOLIS was trading at 2040.00. 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 0 which decreased total open position to 0
On 5 Aug METROPOLIS was trading at 2053.75. The strike last trading price was 0, 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 2240 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 2197.25 | 63.35 | -15.70 | 800 | 0 | 32,400 |
| 17 Oct | 2187.80 | 79.05 | 28.80 | 4,800 | 0 | 32,800 |
| 16 Oct | 2228.70 | 50.25 | 13.75 | 8,400 | -2,800 | 32,800 |
| 15 Oct | 2259.55 | 36.5 | 4.45 | 29,600 | 0 | 35,200 |
| 14 Oct | 2288.45 | 32.05 | -11.95 | 23,600 | 2,800 | 35,200 |
| 11 Oct | 2274.05 | 44 | -12.00 | 25,600 | 11,200 | 32,000 |
| 10 Oct | 2259.55 | 56 | 16.30 | 10,400 | 2,000 | 20,800 |
| 9 Oct | 2288.55 | 39.7 | -3.95 | 13,600 | -3,200 | 19,200 |
| 8 Oct | 2276.90 | 43.65 | -49.20 | 20,400 | 11,200 | 22,400 |
| 7 Oct | 2198.45 | 92.85 | 31.00 | 17,200 | -7,200 | 11,600 |
| 4 Oct | 2234.85 | 61.85 | -1.15 | 36,800 | 6,400 | 18,800 |
| 3 Oct | 2243.35 | 63 | -0.50 | 17,600 | 0 | 12,000 |
| 1 Oct | 2251.05 | 63.5 | -25.60 | 30,400 | 10,800 | 12,000 |
| 30 Sept | 2192.05 | 89.1 | -165.10 | 1,200 | 0 | 0 |
| 27 Sept | 2183.20 | 254.2 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 2161.10 | 254.2 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 2180.20 | 254.2 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 2195.55 | 254.2 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 2175.55 | 254.2 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2110.50 | 254.2 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2127.70 | 254.2 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2182.10 | 254.2 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2168.90 | 254.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2153.65 | 254.2 | 254.20 | 0 | 0 | 0 |
| 29 Aug | 2078.85 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2097.30 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2079.50 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2102.25 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2065.25 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2099.75 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2095.85 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2091.80 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2119.95 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2071.90 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2058.00 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2065.70 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2104.30 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2040.00 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2053.75 | 0 | 0 | 0 | 0 | |
For Metropolis Healthcare Ltd - strike price 2240 expiring on 31OCT2024
Delta for 2240 PE is -
Historical price for 2240 PE is as follows
On 18 Oct METROPOLIS was trading at 2197.25. The strike last trading price was 63.35, which was -15.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32400
On 17 Oct METROPOLIS was trading at 2187.80. The strike last trading price was 79.05, which was 28.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32800
On 16 Oct METROPOLIS was trading at 2228.70. The strike last trading price was 50.25, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 32800
On 15 Oct METROPOLIS was trading at 2259.55. The strike last trading price was 36.5, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35200
On 14 Oct METROPOLIS was trading at 2288.45. The strike last trading price was 32.05, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 35200
On 11 Oct METROPOLIS was trading at 2274.05. The strike last trading price was 44, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 32000
On 10 Oct METROPOLIS was trading at 2259.55. The strike last trading price was 56, which was 16.30 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 20800
On 9 Oct METROPOLIS was trading at 2288.55. The strike last trading price was 39.7, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 19200
On 8 Oct METROPOLIS was trading at 2276.90. The strike last trading price was 43.65, which was -49.20 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 22400
On 7 Oct METROPOLIS was trading at 2198.45. The strike last trading price was 92.85, which was 31.00 higher than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 11600
On 4 Oct METROPOLIS was trading at 2234.85. The strike last trading price was 61.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 18800
On 3 Oct METROPOLIS was trading at 2243.35. The strike last trading price was 63, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 1 Oct METROPOLIS was trading at 2251.05. The strike last trading price was 63.5, which was -25.60 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 12000
On 30 Sept METROPOLIS was trading at 2192.05. The strike last trading price was 89.1, which was -165.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept METROPOLIS was trading at 2183.20. The strike last trading price was 254.2, 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 26 Sept METROPOLIS was trading at 2161.10. The strike last trading price was 254.2, 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 25 Sept METROPOLIS was trading at 2180.20. The strike last trading price was 254.2, 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 24 Sept METROPOLIS was trading at 2195.55. The strike last trading price was 254.2, 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 23 Sept METROPOLIS was trading at 2175.55. The strike last trading price was 254.2, 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 20 Sept METROPOLIS was trading at 2110.50. The strike last trading price was 254.2, 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 19 Sept METROPOLIS was trading at 2127.70. The strike last trading price was 254.2, 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 17 Sept METROPOLIS was trading at 2182.10. The strike last trading price was 254.2, 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 Sept METROPOLIS was trading at 2168.90. The strike last trading price was 254.2, 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 9 Sept METROPOLIS was trading at 2153.65. The strike last trading price was 254.2, which was 254.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug METROPOLIS was trading at 2078.85. 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 0 which decreased total open position to 0
On 28 Aug METROPOLIS was trading at 2097.30. 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 0 which decreased total open position to 0
On 27 Aug METROPOLIS was trading at 2079.50. 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 0 which decreased total open position to 0
On 26 Aug METROPOLIS was trading at 2102.25. 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 0 which decreased total open position to 0
On 23 Aug METROPOLIS was trading at 2065.25. 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 0 which decreased total open position to 0
On 22 Aug METROPOLIS was trading at 2099.75. 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 0 which decreased total open position to 0
On 21 Aug METROPOLIS was trading at 2095.85. 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 0 which decreased total open position to 0
On 20 Aug METROPOLIS was trading at 2091.80. 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 0 which decreased total open position to 0
On 19 Aug METROPOLIS was trading at 2119.95. 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 0 which decreased total open position to 0
On 16 Aug METROPOLIS was trading at 2071.90. 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 0 which decreased total open position to 0
On 9 Aug METROPOLIS was trading at 2058.00. 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 0 which decreased total open position to 0
On 8 Aug METROPOLIS was trading at 2065.70. 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 0 which decreased total open position to 0
On 7 Aug METROPOLIS was trading at 2104.30. 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 0 which decreased total open position to 0
On 6 Aug METROPOLIS was trading at 2040.00. 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 0 which decreased total open position to 0
On 5 Aug METROPOLIS was trading at 2053.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
