`
[--[65.84.65.76]--]
MANAPPURAM
Manappuram Finance Ltd

155.63 -2.47 (-1.56%)

Back to Option Chain


Historical option data for MANAPPURAM

14 Nov 2024 04:10 PM IST
MANAPPURAM 28NOV2024 150 CE
Delta: 0.84
Vega: 0.08
Theta: -0.10
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
14 Nov 155.63 7.25 -2.75 23.15 351 -36 341
13 Nov 158.10 10 2.00 - 372 -77 385
12 Nov 157.99 8 1.00 18.09 310 -309 463
11 Nov 156.11 7 2.85 - 438 -436 774
8 Nov 150.37 4.15 -3.25 26.68 2,129 350 1,178
7 Nov 153.77 7.4 -2.60 31.99 569 24 827
6 Nov 156.98 10 -3.50 31.57 1,076 135 805
5 Nov 158.98 13.5 3.25 50.29 1,855 194 681
4 Nov 152.90 10.25 -4.75 51.74 750 196 488
1 Nov 159.64 15 2.00 53.95 47 13 294
31 Oct 157.05 13 -2.00 - 436 221 280
30 Oct 161.29 15 4.75 - 48 -21 63
29 Oct 155.89 10.25 2.75 - 22 -15 85
28 Oct 148.48 7.5 0.00 - 0 0 0
25 Oct 145.22 7.5 0.00 - 0 -9 0
24 Oct 148.20 7.5 -0.50 - 9 -8 101
23 Oct 146.65 8 1.45 - 1 0 110
22 Oct 139.50 6.55 -1.75 - 7 -6 111
21 Oct 146.90 8.3 - 273 117 117


For Manappuram Finance Ltd - strike price 150 expiring on 28NOV2024

Delta for 150 CE is 0.84

Historical price for 150 CE is as follows

On 14 Nov MANAPPURAM was trading at 155.63. The strike last trading price was 7.25, which was -2.75 lower than the previous day. The implied volatity was 23.15, the open interest changed by -36 which decreased total open position to 341


On 13 Nov MANAPPURAM was trading at 158.10. The strike last trading price was 10, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -77 which decreased total open position to 385


On 12 Nov MANAPPURAM was trading at 157.99. The strike last trading price was 8, which was 1.00 higher than the previous day. The implied volatity was 18.09, the open interest changed by -309 which decreased total open position to 463


On 11 Nov MANAPPURAM was trading at 156.11. The strike last trading price was 7, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -436 which decreased total open position to 774


On 8 Nov MANAPPURAM was trading at 150.37. The strike last trading price was 4.15, which was -3.25 lower than the previous day. The implied volatity was 26.68, the open interest changed by 350 which increased total open position to 1178


On 7 Nov MANAPPURAM was trading at 153.77. The strike last trading price was 7.4, which was -2.60 lower than the previous day. The implied volatity was 31.99, the open interest changed by 24 which increased total open position to 827


On 6 Nov MANAPPURAM was trading at 156.98. The strike last trading price was 10, which was -3.50 lower than the previous day. The implied volatity was 31.57, the open interest changed by 135 which increased total open position to 805


On 5 Nov MANAPPURAM was trading at 158.98. The strike last trading price was 13.5, which was 3.25 higher than the previous day. The implied volatity was 50.29, the open interest changed by 194 which increased total open position to 681


On 4 Nov MANAPPURAM was trading at 152.90. The strike last trading price was 10.25, which was -4.75 lower than the previous day. The implied volatity was 51.74, the open interest changed by 196 which increased total open position to 488


On 1 Nov MANAPPURAM was trading at 159.64. The strike last trading price was 15, which was 2.00 higher than the previous day. The implied volatity was 53.95, the open interest changed by 13 which increased total open position to 294


On 31 Oct MANAPPURAM was trading at 157.05. The strike last trading price was 13, which was -2.00 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 15, which was 4.75 higher 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 10.25, which was 2.75 higher 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 7.5, 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 25 Oct MANAPPURAM was trading at 145.22. The strike last trading price was 7.5, 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 7.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct MANAPPURAM was trading at 146.65. The strike last trading price was 8, which was 1.45 higher 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 6.55, which was -1.75 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 8.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


MANAPPURAM 28NOV2024 150 PE
Delta: -0.27
Vega: 0.10
Theta: -0.13
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
14 Nov 155.63 2.05 0.30 38.79 2,024 217 945
13 Nov 158.10 1.75 0.90 44.48 318 31 727
12 Nov 157.99 0.85 -2.15 28.52 140 -139 697
11 Nov 156.11 3 -1.70 44.96 161 -157 840
8 Nov 150.37 4.7 0.95 36.52 1,670 171 1,001
7 Nov 153.77 3.75 0.90 40.18 1,139 113 830
6 Nov 156.98 2.85 -1.80 40.85 2,344 -54 733
5 Nov 158.98 4.65 -2.15 56.05 2,125 191 784
4 Nov 152.90 6.8 2.50 56.52 1,332 342 604
1 Nov 159.64 4.3 -1.20 50.73 155 17 255
31 Oct 157.05 5.5 1.30 - 1,120 200 237
30 Oct 161.29 4.2 -2.30 - 15 -2 38
29 Oct 155.89 6.5 -2.35 - 1 0 41
28 Oct 148.48 8.85 0.00 - 0 -3 0
25 Oct 145.22 8.85 -0.15 - 3 -2 42
24 Oct 148.20 9 -2.65 - 1 0 45
23 Oct 146.65 11.65 0.00 - 0 0 0
22 Oct 139.50 11.65 0.00 - 0 45 0
21 Oct 146.90 11.65 - 69 44 44


For Manappuram Finance Ltd - strike price 150 expiring on 28NOV2024

Delta for 150 PE is -0.27

Historical price for 150 PE is as follows

On 14 Nov MANAPPURAM was trading at 155.63. The strike last trading price was 2.05, which was 0.30 higher than the previous day. The implied volatity was 38.79, the open interest changed by 217 which increased total open position to 945


On 13 Nov MANAPPURAM was trading at 158.10. The strike last trading price was 1.75, which was 0.90 higher than the previous day. The implied volatity was 44.48, the open interest changed by 31 which increased total open position to 727


On 12 Nov MANAPPURAM was trading at 157.99. The strike last trading price was 0.85, which was -2.15 lower than the previous day. The implied volatity was 28.52, the open interest changed by -139 which decreased total open position to 697


On 11 Nov MANAPPURAM was trading at 156.11. The strike last trading price was 3, which was -1.70 lower than the previous day. The implied volatity was 44.96, the open interest changed by -157 which decreased total open position to 840


On 8 Nov MANAPPURAM was trading at 150.37. The strike last trading price was 4.7, which was 0.95 higher than the previous day. The implied volatity was 36.52, the open interest changed by 171 which increased total open position to 1001


On 7 Nov MANAPPURAM was trading at 153.77. The strike last trading price was 3.75, which was 0.90 higher than the previous day. The implied volatity was 40.18, the open interest changed by 113 which increased total open position to 830


On 6 Nov MANAPPURAM was trading at 156.98. The strike last trading price was 2.85, which was -1.80 lower than the previous day. The implied volatity was 40.85, the open interest changed by -54 which decreased total open position to 733


On 5 Nov MANAPPURAM was trading at 158.98. The strike last trading price was 4.65, which was -2.15 lower than the previous day. The implied volatity was 56.05, the open interest changed by 191 which increased total open position to 784


On 4 Nov MANAPPURAM was trading at 152.90. The strike last trading price was 6.8, which was 2.50 higher than the previous day. The implied volatity was 56.52, the open interest changed by 342 which increased total open position to 604


On 1 Nov MANAPPURAM was trading at 159.64. The strike last trading price was 4.3, which was -1.20 lower than the previous day. The implied volatity was 50.73, the open interest changed by 17 which increased total open position to 255


On 31 Oct MANAPPURAM was trading at 157.05. The strike last trading price was 5.5, which was 1.30 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 4.2, which was -2.30 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 6.5, which was -2.35 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 8.85, 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 25 Oct MANAPPURAM was trading at 145.22. The strike last trading price was 8.85, which was -0.15 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 9, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct MANAPPURAM was trading at 146.65. The strike last trading price was 11.65, 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 22 Oct MANAPPURAM was trading at 139.50. The strike last trading price was 11.65, 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 21 Oct MANAPPURAM was trading at 146.90. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to