MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
21 Nov 2024 04:10 PM IST
| MANAPPURAM 28NOV2024 140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0.05
Theta: -0.19
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 150.29 | 11.1 | -4.90 | 48.71 | 19 | -5 | 51 | |||
| 20 Nov | 154.76 | 16 | 0.00 | 70.90 | 7 | 0 | 56 | |||
| 19 Nov | 154.76 | 16 | 1.25 | 70.90 | 7 | 0 | 56 | |||
| 18 Nov | 153.93 | 14.75 | -0.85 | 43.30 | 8 | -2 | 60 | |||
| 14 Nov | 155.63 | 15.6 | -3.95 | - | 66 | 27 | 62 | |||
|
|
||||||||||
| 13 Nov | 158.10 | 19.55 | 2.55 | - | 6 | -5 | 36 | |||
| 12 Nov | 157.99 | 17 | 2.80 | - | 29 | -28 | 42 | |||
| 11 Nov | 156.11 | 14.2 | 3.50 | - | 1 | 0 | 71 | |||
| 8 Nov | 150.37 | 10.7 | -4.25 | - | 103 | 2 | 70 | |||
| 7 Nov | 153.77 | 14.95 | -2.60 | 26.99 | 36 | 14 | 68 | |||
| 6 Nov | 156.98 | 17.55 | -3.20 | - | 152 | -90 | 53 | |||
| 5 Nov | 158.98 | 20.75 | 3.80 | 47.08 | 37 | 11 | 142 | |||
| 4 Nov | 152.90 | 16.95 | -62.60 | 53.55 | 147 | 129 | 129 | |||
| 1 Nov | 159.64 | 79.55 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 157.05 | 79.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 161.29 | 79.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 155.89 | 79.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 148.48 | 79.55 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 148.20 | 79.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 139.50 | 79.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 146.90 | 79.55 | - | 0 | 0 | 0 | ||||
For Manappuram Finance Ltd - strike price 140 expiring on 28NOV2024
Delta for 140 CE is 0.86
Historical price for 140 CE is as follows
On 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 11.1, which was -4.90 lower than the previous day. The implied volatity was 48.71, the open interest changed by -5 which decreased total open position to 51
On 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 16, which was 0.00 lower than the previous day. The implied volatity was 70.90, the open interest changed by 0 which decreased total open position to 56
On 19 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 16, which was 1.25 higher than the previous day. The implied volatity was 70.90, the open interest changed by 0 which decreased total open position to 56
On 18 Nov MANAPPURAM was trading at 153.93. The strike last trading price was 14.75, which was -0.85 lower than the previous day. The implied volatity was 43.30, the open interest changed by -2 which decreased total open position to 60
On 14 Nov MANAPPURAM was trading at 155.63. The strike last trading price was 15.6, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 62
On 13 Nov MANAPPURAM was trading at 158.10. The strike last trading price was 19.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 36
On 12 Nov MANAPPURAM was trading at 157.99. The strike last trading price was 17, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 42
On 11 Nov MANAPPURAM was trading at 156.11. The strike last trading price was 14.2, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71
On 8 Nov MANAPPURAM was trading at 150.37. The strike last trading price was 10.7, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 70
On 7 Nov MANAPPURAM was trading at 153.77. The strike last trading price was 14.95, which was -2.60 lower than the previous day. The implied volatity was 26.99, the open interest changed by 14 which increased total open position to 68
On 6 Nov MANAPPURAM was trading at 156.98. The strike last trading price was 17.55, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 53
On 5 Nov MANAPPURAM was trading at 158.98. The strike last trading price was 20.75, which was 3.80 higher than the previous day. The implied volatity was 47.08, the open interest changed by 11 which increased total open position to 142
On 4 Nov MANAPPURAM was trading at 152.90. The strike last trading price was 16.95, which was -62.60 lower than the previous day. The implied volatity was 53.55, the open interest changed by 129 which increased total open position to 129
On 1 Nov MANAPPURAM was trading at 159.64. The strike last trading price was 79.55, 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 MANAPPURAM was trading at 157.05. The strike last trading price was 79.55, 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 MANAPPURAM was trading at 161.29. The strike last trading price was 79.55, 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 MANAPPURAM was trading at 155.89. The strike last trading price was 79.55, 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 MANAPPURAM was trading at 148.48. The strike last trading price was 79.55, 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 24 Oct MANAPPURAM was trading at 148.20. The strike last trading price was 79.55, 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 22 Oct MANAPPURAM was trading at 139.50. The strike last trading price was 79.55, 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 21 Oct MANAPPURAM was trading at 146.90. The strike last trading price was 79.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MANAPPURAM 28NOV2024 140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.05
Theta: -0.16
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 150.29 | 0.8 | 0.15 | 50.39 | 1,195 | -149 | 395 |
| 20 Nov | 154.76 | 0.65 | 0.00 | 51.18 | 302 | 21 | 545 |
| 19 Nov | 154.76 | 0.65 | 0.00 | 51.18 | 302 | 22 | 545 |
| 18 Nov | 153.93 | 0.65 | -0.05 | 48.79 | 513 | -133 | 526 |
| 14 Nov | 155.63 | 0.7 | -0.05 | 46.46 | 1,254 | 330 | 660 |
| 13 Nov | 158.10 | 0.75 | 0.20 | 53.26 | 51 | -36 | 330 |
| 12 Nov | 157.99 | 0.55 | -0.15 | 43.10 | 41 | -39 | 368 |
| 11 Nov | 156.11 | 0.7 | -0.70 | 41.56 | 51 | -48 | 410 |
| 8 Nov | 150.37 | 1.4 | 0.15 | 37.53 | 1,015 | 100 | 456 |
| 7 Nov | 153.77 | 1.25 | 0.20 | 42.17 | 294 | 53 | 356 |
| 6 Nov | 156.98 | 1.05 | -1.05 | 44.51 | 1,142 | -113 | 309 |
| 5 Nov | 158.98 | 2.1 | -1.35 | 57.47 | 1,541 | 115 | 425 |
| 4 Nov | 152.90 | 3.45 | 1.05 | 58.66 | 782 | 181 | 312 |
| 1 Nov | 159.64 | 2.4 | -0.30 | 57.07 | 47 | 21 | 130 |
| 31 Oct | 157.05 | 2.7 | 0.95 | - | 399 | 69 | 109 |
| 30 Oct | 161.29 | 1.75 | -3.25 | - | 4 | -2 | 41 |
| 29 Oct | 155.89 | 5 | -1.40 | - | 4 | -3 | 44 |
| 28 Oct | 148.48 | 6.4 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 148.20 | 6.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 139.50 | 6.4 | 0.00 | - | 0 | 47 | 0 |
| 21 Oct | 146.90 | 6.4 | - | 81 | 47 | 47 | |
For Manappuram Finance Ltd - strike price 140 expiring on 28NOV2024
Delta for 140 PE is -0.14
Historical price for 140 PE is as follows
On 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 50.39, the open interest changed by -149 which decreased total open position to 395
On 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 51.18, the open interest changed by 21 which increased total open position to 545
On 19 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 51.18, the open interest changed by 22 which increased total open position to 545
On 18 Nov MANAPPURAM was trading at 153.93. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 48.79, the open interest changed by -133 which decreased total open position to 526
On 14 Nov MANAPPURAM was trading at 155.63. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 46.46, the open interest changed by 330 which increased total open position to 660
On 13 Nov MANAPPURAM was trading at 158.10. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was 53.26, the open interest changed by -36 which decreased total open position to 330
On 12 Nov MANAPPURAM was trading at 157.99. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 43.10, the open interest changed by -39 which decreased total open position to 368
On 11 Nov MANAPPURAM was trading at 156.11. The strike last trading price was 0.7, which was -0.70 lower than the previous day. The implied volatity was 41.56, the open interest changed by -48 which decreased total open position to 410
On 8 Nov MANAPPURAM was trading at 150.37. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was 37.53, the open interest changed by 100 which increased total open position to 456
On 7 Nov MANAPPURAM was trading at 153.77. The strike last trading price was 1.25, which was 0.20 higher than the previous day. The implied volatity was 42.17, the open interest changed by 53 which increased total open position to 356
On 6 Nov MANAPPURAM was trading at 156.98. The strike last trading price was 1.05, which was -1.05 lower than the previous day. The implied volatity was 44.51, the open interest changed by -113 which decreased total open position to 309
On 5 Nov MANAPPURAM was trading at 158.98. The strike last trading price was 2.1, which was -1.35 lower than the previous day. The implied volatity was 57.47, the open interest changed by 115 which increased total open position to 425
On 4 Nov MANAPPURAM was trading at 152.90. The strike last trading price was 3.45, which was 1.05 higher than the previous day. The implied volatity was 58.66, the open interest changed by 181 which increased total open position to 312
On 1 Nov MANAPPURAM was trading at 159.64. The strike last trading price was 2.4, which was -0.30 lower than the previous day. The implied volatity was 57.07, the open interest changed by 21 which increased total open position to 130
On 31 Oct MANAPPURAM was trading at 157.05. The strike last trading price was 2.7, 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 MANAPPURAM was trading at 161.29. The strike last trading price was 1.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct MANAPPURAM was trading at 155.89. The strike last trading price was 5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct MANAPPURAM was trading at 148.48. The strike last trading price was 6.4, 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 Oct MANAPPURAM was trading at 148.20. The strike last trading price was 6.4, 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 MANAPPURAM was trading at 139.50. The strike last trading price was 6.4, 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 21 Oct MANAPPURAM was trading at 146.90. The strike last trading price was 6.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
