MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
21 Nov 2024 04:10 PM IST
| MANAPPURAM 28NOV2024 145 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.07
Theta: -0.25
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 150.29 | 6.95 | -4.40 | 44.71 | 26 | 0 | 90 | |||
|
|
||||||||||
| 20 Nov | 154.76 | 11.35 | 0.00 | 59.31 | 11 | -2 | 91 | |||
| 19 Nov | 154.76 | 11.35 | 1.10 | 59.31 | 11 | -1 | 91 | |||
| 18 Nov | 153.93 | 10.25 | -0.85 | 39.88 | 7 | -1 | 91 | |||
| 14 Nov | 155.63 | 11.1 | -2.90 | - | 32 | -1 | 91 | |||
| 13 Nov | 158.10 | 14 | 1.85 | - | 2 | 0 | 94 | |||
| 12 Nov | 157.99 | 12.15 | 1.10 | - | 37 | -32 | 99 | |||
| 11 Nov | 156.11 | 11.05 | 4.15 | - | 17 | -16 | 132 | |||
| 8 Nov | 150.37 | 6.9 | -3.60 | 23.34 | 212 | 91 | 148 | |||
| 7 Nov | 153.77 | 10.5 | -3.25 | 26.74 | 30 | -2 | 57 | |||
| 6 Nov | 156.98 | 13.75 | -3.15 | 27.82 | 55 | 4 | 58 | |||
| 5 Nov | 158.98 | 16.9 | 3.50 | 48.97 | 135 | -18 | 54 | |||
| 4 Nov | 152.90 | 13.4 | -50.00 | 52.77 | 100 | 71 | 71 | |||
| 1 Nov | 159.64 | 63.4 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 157.05 | 63.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 161.29 | 63.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 155.89 | 63.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 148.48 | 63.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 148.20 | 63.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 139.50 | 63.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 146.90 | 63.4 | - | 0 | 0 | 0 | ||||
For Manappuram Finance Ltd - strike price 145 expiring on 28NOV2024
Delta for 145 CE is 0.73
Historical price for 145 CE is as follows
On 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 6.95, which was -4.40 lower than the previous day. The implied volatity was 44.71, the open interest changed by 0 which decreased total open position to 90
On 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 11.35, which was 0.00 lower than the previous day. The implied volatity was 59.31, the open interest changed by -2 which decreased total open position to 91
On 19 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 11.35, which was 1.10 higher than the previous day. The implied volatity was 59.31, the open interest changed by -1 which decreased total open position to 91
On 18 Nov MANAPPURAM was trading at 153.93. The strike last trading price was 10.25, which was -0.85 lower than the previous day. The implied volatity was 39.88, the open interest changed by -1 which decreased total open position to 91
On 14 Nov MANAPPURAM was trading at 155.63. The strike last trading price was 11.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 91
On 13 Nov MANAPPURAM was trading at 158.10. The strike last trading price was 14, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 12 Nov MANAPPURAM was trading at 157.99. The strike last trading price was 12.15, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 99
On 11 Nov MANAPPURAM was trading at 156.11. The strike last trading price was 11.05, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 132
On 8 Nov MANAPPURAM was trading at 150.37. The strike last trading price was 6.9, which was -3.60 lower than the previous day. The implied volatity was 23.34, the open interest changed by 91 which increased total open position to 148
On 7 Nov MANAPPURAM was trading at 153.77. The strike last trading price was 10.5, which was -3.25 lower than the previous day. The implied volatity was 26.74, the open interest changed by -2 which decreased total open position to 57
On 6 Nov MANAPPURAM was trading at 156.98. The strike last trading price was 13.75, which was -3.15 lower than the previous day. The implied volatity was 27.82, the open interest changed by 4 which increased total open position to 58
On 5 Nov MANAPPURAM was trading at 158.98. The strike last trading price was 16.9, which was 3.50 higher than the previous day. The implied volatity was 48.97, the open interest changed by -18 which decreased total open position to 54
On 4 Nov MANAPPURAM was trading at 152.90. The strike last trading price was 13.4, which was -50.00 lower than the previous day. The implied volatity was 52.77, the open interest changed by 71 which increased total open position to 71
On 1 Nov MANAPPURAM was trading at 159.64. The strike last trading price was 63.4, 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 63.4, 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 30 Oct MANAPPURAM was trading at 161.29. The strike last trading price was 63.4, 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 29 Oct MANAPPURAM was trading at 155.89. The strike last trading price was 63.4, 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 28 Oct MANAPPURAM was trading at 148.48. The strike last trading price was 63.4, 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 63.4, 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 63.4, 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 63.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MANAPPURAM 28NOV2024 145 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.07
Theta: -0.20
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 150.29 | 1.45 | 0.40 | 43.05 | 1,117 | 62 | 335 |
| 20 Nov | 154.76 | 1.05 | 0.00 | 44.15 | 202 | 23 | 272 |
| 19 Nov | 154.76 | 1.05 | 0.00 | 44.15 | 202 | 22 | 272 |
| 18 Nov | 153.93 | 1.05 | -0.10 | 42.16 | 122 | -3 | 250 |
| 14 Nov | 155.63 | 1.15 | 0.30 | 41.97 | 706 | -1 | 255 |
| 13 Nov | 158.10 | 0.85 | 0.25 | 43.95 | 31 | -9 | 256 |
| 12 Nov | 157.99 | 0.6 | -0.80 | 34.09 | 62 | -60 | 267 |
| 11 Nov | 156.11 | 1.4 | -1.15 | 42.19 | 200 | -198 | 329 |
| 8 Nov | 150.37 | 2.55 | 0.45 | 35.78 | 1,029 | 193 | 526 |
| 7 Nov | 153.77 | 2.1 | 0.35 | 39.94 | 786 | 40 | 335 |
| 6 Nov | 156.98 | 1.75 | -1.45 | 42.55 | 1,373 | 138 | 300 |
| 5 Nov | 158.98 | 3.2 | -1.75 | 56.84 | 1,005 | 73 | 163 |
| 4 Nov | 152.90 | 4.95 | 1.70 | 57.77 | 440 | 69 | 92 |
| 1 Nov | 159.64 | 3.25 | -0.55 | 54.04 | 3 | 0 | 22 |
| 31 Oct | 157.05 | 3.8 | 2.90 | - | 158 | 23 | 23 |
| 30 Oct | 161.29 | 0.9 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 155.89 | 0.9 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 148.48 | 0.9 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 148.20 | 0.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 139.50 | 0.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 146.90 | 0.9 | - | 0 | 0 | 0 | |
For Manappuram Finance Ltd - strike price 145 expiring on 28NOV2024
Delta for 145 PE is -0.26
Historical price for 145 PE is as follows
On 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 1.45, which was 0.40 higher than the previous day. The implied volatity was 43.05, the open interest changed by 62 which increased total open position to 335
On 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 44.15, the open interest changed by 23 which increased total open position to 272
On 19 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 44.15, the open interest changed by 22 which increased total open position to 272
On 18 Nov MANAPPURAM was trading at 153.93. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was 42.16, the open interest changed by -3 which decreased total open position to 250
On 14 Nov MANAPPURAM was trading at 155.63. The strike last trading price was 1.15, which was 0.30 higher than the previous day. The implied volatity was 41.97, the open interest changed by -1 which decreased total open position to 255
On 13 Nov MANAPPURAM was trading at 158.10. The strike last trading price was 0.85, which was 0.25 higher than the previous day. The implied volatity was 43.95, the open interest changed by -9 which decreased total open position to 256
On 12 Nov MANAPPURAM was trading at 157.99. The strike last trading price was 0.6, which was -0.80 lower than the previous day. The implied volatity was 34.09, the open interest changed by -60 which decreased total open position to 267
On 11 Nov MANAPPURAM was trading at 156.11. The strike last trading price was 1.4, which was -1.15 lower than the previous day. The implied volatity was 42.19, the open interest changed by -198 which decreased total open position to 329
On 8 Nov MANAPPURAM was trading at 150.37. The strike last trading price was 2.55, which was 0.45 higher than the previous day. The implied volatity was 35.78, the open interest changed by 193 which increased total open position to 526
On 7 Nov MANAPPURAM was trading at 153.77. The strike last trading price was 2.1, which was 0.35 higher than the previous day. The implied volatity was 39.94, the open interest changed by 40 which increased total open position to 335
On 6 Nov MANAPPURAM was trading at 156.98. The strike last trading price was 1.75, which was -1.45 lower than the previous day. The implied volatity was 42.55, the open interest changed by 138 which increased total open position to 300
On 5 Nov MANAPPURAM was trading at 158.98. The strike last trading price was 3.2, which was -1.75 lower than the previous day. The implied volatity was 56.84, the open interest changed by 73 which increased total open position to 163
On 4 Nov MANAPPURAM was trading at 152.90. The strike last trading price was 4.95, which was 1.70 higher than the previous day. The implied volatity was 57.77, the open interest changed by 69 which increased total open position to 92
On 1 Nov MANAPPURAM was trading at 159.64. The strike last trading price was 3.25, which was -0.55 lower than the previous day. The implied volatity was 54.04, the open interest changed by 0 which decreased total open position to 22
On 31 Oct MANAPPURAM was trading at 157.05. The strike last trading price was 3.8, which was 2.90 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 0.9, 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 0.9, 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 0.9, 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 0.9, 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 0.9, 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 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
