MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
03 Dec 2024 04:10 PM IST
| MANAPPURAM 26DEC2024 150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0.07
Theta: -0.08
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 164.19 | 15.4 | 5.30 | 28.70 | 372 | -36 | 167 | |||
| 2 Dec | 156.18 | 10.1 | -0.30 | 36.35 | 34 | 1 | 204 | |||
| 29 Nov | 156.26 | 10.4 | -1.05 | 35.67 | 52 | 19 | 203 | |||
| 28 Nov | 156.71 | 11.45 | 1.25 | 38.08 | 124 | -4 | 184 | |||
| 27 Nov | 155.08 | 10.2 | -0.70 | 38.30 | 89 | 23 | 188 | |||
| 26 Nov | 155.52 | 10.9 | 3.50 | 38.31 | 577 | 77 | 169 | |||
|
|
||||||||||
| 25 Nov | 150.16 | 7.4 | -1.10 | 37.78 | 66 | 57 | 92 | |||
| 22 Nov | 151.55 | 8.5 | -0.10 | 37.29 | 57 | 34 | 69 | |||
| 21 Nov | 150.29 | 8.6 | -1.85 | 42.34 | 23 | 12 | 35 | |||
| 20 Nov | 154.76 | 10.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 154.76 | 10.45 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 18 Nov | 153.93 | 10.45 | -0.90 | 37.91 | 7 | 2 | 23 | |||
| 14 Nov | 155.63 | 11.35 | -0.65 | 32.90 | 20 | 5 | 20 | |||
| 13 Nov | 158.10 | 12 | 4.00 | 11.02 | 3 | 0 | 15 | |||
| 12 Nov | 157.99 | 8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 156.11 | 8 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 8 Nov | 150.37 | 8 | -2.45 | 32.38 | 9 | 5 | 14 | |||
| 7 Nov | 153.77 | 10.45 | -4.00 | 32.26 | 6 | 2 | 10 | |||
| 6 Nov | 156.98 | 14.45 | -0.95 | 39.74 | 5 | 1 | 8 | |||
| 5 Nov | 158.98 | 15.4 | 5.65 | 39.07 | 6 | 0 | 7 | |||
| 4 Nov | 152.90 | 9.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 30 Oct | 161.29 | 9.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 155.89 | 9.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 148.48 | 9.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 145.22 | 9.75 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 148.20 | 9.75 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 146.65 | 9.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 139.50 | 9.75 | 0.00 | - | 0 | 7 | 0 | |||
| 21 Oct | 146.90 | 9.75 | 9.75 | - | 13 | 7 | 7 | |||
| 18 Oct | 153.27 | 0 | - | 0 | 0 | 0 | ||||
For Manappuram Finance Ltd - strike price 150 expiring on 26DEC2024
Delta for 150 CE is 0.91
Historical price for 150 CE is as follows
On 3 Dec MANAPPURAM was trading at 164.19. The strike last trading price was 15.4, which was 5.30 higher than the previous day. The implied volatity was 28.70, the open interest changed by -36 which decreased total open position to 167
On 2 Dec MANAPPURAM was trading at 156.18. The strike last trading price was 10.1, which was -0.30 lower than the previous day. The implied volatity was 36.35, the open interest changed by 1 which increased total open position to 204
On 29 Nov MANAPPURAM was trading at 156.26. The strike last trading price was 10.4, which was -1.05 lower than the previous day. The implied volatity was 35.67, the open interest changed by 19 which increased total open position to 203
On 28 Nov MANAPPURAM was trading at 156.71. The strike last trading price was 11.45, which was 1.25 higher than the previous day. The implied volatity was 38.08, the open interest changed by -4 which decreased total open position to 184
On 27 Nov MANAPPURAM was trading at 155.08. The strike last trading price was 10.2, which was -0.70 lower than the previous day. The implied volatity was 38.30, the open interest changed by 23 which increased total open position to 188
On 26 Nov MANAPPURAM was trading at 155.52. The strike last trading price was 10.9, which was 3.50 higher than the previous day. The implied volatity was 38.31, the open interest changed by 77 which increased total open position to 169
On 25 Nov MANAPPURAM was trading at 150.16. The strike last trading price was 7.4, which was -1.10 lower than the previous day. The implied volatity was 37.78, the open interest changed by 57 which increased total open position to 92
On 22 Nov MANAPPURAM was trading at 151.55. The strike last trading price was 8.5, which was -0.10 lower than the previous day. The implied volatity was 37.29, the open interest changed by 34 which increased total open position to 69
On 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 8.6, which was -1.85 lower than the previous day. The implied volatity was 42.34, the open interest changed by 12 which increased total open position to 35
On 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 10.45, 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 MANAPPURAM was trading at 154.76. The strike last trading price was 10.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 18 Nov MANAPPURAM was trading at 153.93. The strike last trading price was 10.45, which was -0.90 lower than the previous day. The implied volatity was 37.91, the open interest changed by 2 which increased total open position to 23
On 14 Nov MANAPPURAM was trading at 155.63. The strike last trading price was 11.35, which was -0.65 lower than the previous day. The implied volatity was 32.90, the open interest changed by 5 which increased total open position to 20
On 13 Nov MANAPPURAM was trading at 158.10. The strike last trading price was 12, which was 4.00 higher than the previous day. The implied volatity was 11.02, the open interest changed by 0 which decreased total open position to 15
On 12 Nov MANAPPURAM was trading at 157.99. The strike last trading price was 8, 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 11 Nov MANAPPURAM was trading at 156.11. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 8 Nov MANAPPURAM was trading at 150.37. The strike last trading price was 8, which was -2.45 lower than the previous day. The implied volatity was 32.38, the open interest changed by 5 which increased total open position to 14
On 7 Nov MANAPPURAM was trading at 153.77. The strike last trading price was 10.45, which was -4.00 lower than the previous day. The implied volatity was 32.26, the open interest changed by 2 which increased total open position to 10
On 6 Nov MANAPPURAM was trading at 156.98. The strike last trading price was 14.45, which was -0.95 lower than the previous day. The implied volatity was 39.74, the open interest changed by 1 which increased total open position to 8
On 5 Nov MANAPPURAM was trading at 158.98. The strike last trading price was 15.4, which was 5.65 higher than the previous day. The implied volatity was 39.07, the open interest changed by 0 which decreased total open position to 7
On 4 Nov MANAPPURAM was trading at 152.90. The strike last trading price was 9.75, 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 30 Oct MANAPPURAM was trading at 161.29. The strike last trading price was 9.75, 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 9.75, 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 9.75, 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 9.75, 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 9.75, 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 MANAPPURAM was trading at 146.65. The strike last trading price was 9.75, 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 9.75, 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 9.75, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct MANAPPURAM was trading at 153.27. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MANAPPURAM 26DEC2024 150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.09
Theta: -0.06
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 164.19 | 1.05 | -1.60 | 35.92 | 1,971 | 116 | 532 |
| 2 Dec | 156.18 | 2.65 | -0.45 | 35.71 | 165 | 0 | 418 |
| 29 Nov | 156.26 | 3.1 | -0.20 | 37.07 | 318 | 48 | 418 |
| 28 Nov | 156.71 | 3.3 | -0.85 | 39.40 | 402 | 32 | 371 |
| 27 Nov | 155.08 | 4.15 | -0.05 | 40.17 | 295 | 67 | 340 |
| 26 Nov | 155.52 | 4.2 | -1.70 | 41.62 | 389 | -2 | 273 |
| 25 Nov | 150.16 | 5.9 | 0.30 | 38.41 | 255 | 71 | 267 |
| 22 Nov | 151.55 | 5.6 | -1.20 | 38.63 | 206 | 25 | 221 |
| 21 Nov | 150.29 | 6.8 | 1.80 | 40.93 | 121 | 75 | 194 |
| 20 Nov | 154.76 | 5 | 0.00 | 38.15 | 36 | 1 | 118 |
| 19 Nov | 154.76 | 5 | -0.30 | 38.15 | 36 | 0 | 118 |
| 18 Nov | 153.93 | 5.3 | -0.55 | 39.81 | 61 | 6 | 119 |
| 14 Nov | 155.63 | 5.85 | 0.85 | 44.81 | 173 | 99 | 113 |
| 13 Nov | 158.10 | 5 | -2.05 | 44.58 | 1 | 0 | 14 |
| 12 Nov | 157.99 | 7.05 | 0.00 | 0.00 | 0 | 0 | 14 |
| 11 Nov | 156.11 | 7.05 | 0.00 | 0.00 | 0 | 8 | 0 |
| 8 Nov | 150.37 | 7.05 | 0.75 | 37.10 | 16 | 7 | 13 |
| 7 Nov | 153.77 | 6.3 | 0.95 | 40.57 | 6 | 2 | 5 |
| 6 Nov | 156.98 | 5.35 | -2.15 | 41.36 | 3 | 1 | 2 |
| 5 Nov | 158.98 | 7.5 | 5.95 | 53.20 | 1 | 0 | 0 |
| 4 Nov | 152.90 | 1.55 | 0.00 | 3.13 | 0 | 0 | 0 |
| 30 Oct | 161.29 | 1.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 155.89 | 1.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 148.48 | 1.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 145.22 | 1.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 148.20 | 1.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 146.65 | 1.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 139.50 | 1.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 146.90 | 1.55 | 1.55 | - | 0 | 0 | 0 |
| 18 Oct | 153.27 | 0 | - | 0 | 0 | 0 | |
For Manappuram Finance Ltd - strike price 150 expiring on 26DEC2024
Delta for 150 PE is -0.14
Historical price for 150 PE is as follows
On 3 Dec MANAPPURAM was trading at 164.19. The strike last trading price was 1.05, which was -1.60 lower than the previous day. The implied volatity was 35.92, the open interest changed by 116 which increased total open position to 532
On 2 Dec MANAPPURAM was trading at 156.18. The strike last trading price was 2.65, which was -0.45 lower than the previous day. The implied volatity was 35.71, the open interest changed by 0 which decreased total open position to 418
On 29 Nov MANAPPURAM was trading at 156.26. The strike last trading price was 3.1, which was -0.20 lower than the previous day. The implied volatity was 37.07, the open interest changed by 48 which increased total open position to 418
On 28 Nov MANAPPURAM was trading at 156.71. The strike last trading price was 3.3, which was -0.85 lower than the previous day. The implied volatity was 39.40, the open interest changed by 32 which increased total open position to 371
On 27 Nov MANAPPURAM was trading at 155.08. The strike last trading price was 4.15, which was -0.05 lower than the previous day. The implied volatity was 40.17, the open interest changed by 67 which increased total open position to 340
On 26 Nov MANAPPURAM was trading at 155.52. The strike last trading price was 4.2, which was -1.70 lower than the previous day. The implied volatity was 41.62, the open interest changed by -2 which decreased total open position to 273
On 25 Nov MANAPPURAM was trading at 150.16. The strike last trading price was 5.9, which was 0.30 higher than the previous day. The implied volatity was 38.41, the open interest changed by 71 which increased total open position to 267
On 22 Nov MANAPPURAM was trading at 151.55. The strike last trading price was 5.6, which was -1.20 lower than the previous day. The implied volatity was 38.63, the open interest changed by 25 which increased total open position to 221
On 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 6.8, which was 1.80 higher than the previous day. The implied volatity was 40.93, the open interest changed by 75 which increased total open position to 194
On 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was 38.15, the open interest changed by 1 which increased total open position to 118
On 19 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 5, which was -0.30 lower than the previous day. The implied volatity was 38.15, the open interest changed by 0 which decreased total open position to 118
On 18 Nov MANAPPURAM was trading at 153.93. The strike last trading price was 5.3, which was -0.55 lower than the previous day. The implied volatity was 39.81, the open interest changed by 6 which increased total open position to 119
On 14 Nov MANAPPURAM was trading at 155.63. The strike last trading price was 5.85, which was 0.85 higher than the previous day. The implied volatity was 44.81, the open interest changed by 99 which increased total open position to 113
On 13 Nov MANAPPURAM was trading at 158.10. The strike last trading price was 5, which was -2.05 lower than the previous day. The implied volatity was 44.58, the open interest changed by 0 which decreased total open position to 14
On 12 Nov MANAPPURAM was trading at 157.99. The strike last trading price was 7.05, 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 14
On 11 Nov MANAPPURAM was trading at 156.11. The strike last trading price was 7.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 8 Nov MANAPPURAM was trading at 150.37. The strike last trading price was 7.05, which was 0.75 higher than the previous day. The implied volatity was 37.10, the open interest changed by 7 which increased total open position to 13
On 7 Nov MANAPPURAM was trading at 153.77. The strike last trading price was 6.3, which was 0.95 higher than the previous day. The implied volatity was 40.57, the open interest changed by 2 which increased total open position to 5
On 6 Nov MANAPPURAM was trading at 156.98. The strike last trading price was 5.35, which was -2.15 lower than the previous day. The implied volatity was 41.36, the open interest changed by 1 which increased total open position to 2
On 5 Nov MANAPPURAM was trading at 158.98. The strike last trading price was 7.5, which was 5.95 higher than the previous day. The implied volatity was 53.20, the open interest changed by 0 which decreased total open position to 0
On 4 Nov MANAPPURAM was trading at 152.90. The strike last trading price was 1.55, which was 0.00 lower than the previous day. The implied volatity was 3.13, the open interest changed by 0 which decreased total open position to 0
On 30 Oct MANAPPURAM was trading at 161.29. The strike last trading price was 1.55, 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 1.55, 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 1.55, 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 25 Oct MANAPPURAM was trading at 145.22. The strike last trading price was 1.55, 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 1.55, 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 23 Oct MANAPPURAM was trading at 146.65. The strike last trading price was 1.55, 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 1.55, 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 1.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct MANAPPURAM was trading at 153.27. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
