MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
21 Nov 2024 04:10 PM IST
| MANAPPURAM 28NOV2024 150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.08
Theta: -0.25
Gamma: 0.05
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 150.29 | 3.45 | -2.40 | 39.22 | 985 | 61 | 351 | |||
| 20 Nov | 154.76 | 5.85 | 0.00 | 34.62 | 294 | -16 | 290 | |||
| 19 Nov | 154.76 | 5.85 | -0.55 | 34.62 | 294 | -16 | 290 | |||
| 18 Nov | 153.93 | 6.4 | -0.85 | 38.24 | 467 | -34 | 306 | |||
| 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 0.53
Historical price for 150 CE is as follows
On 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 3.45, which was -2.40 lower than the previous day. The implied volatity was 39.22, the open interest changed by 61 which increased total open position to 351
On 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 5.85, which was 0.00 lower than the previous day. The implied volatity was 34.62, the open interest changed by -16 which decreased total open position to 290
On 19 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 5.85, which was -0.55 lower than the previous day. The implied volatity was 34.62, the open interest changed by -16 which decreased total open position to 290
On 18 Nov MANAPPURAM was trading at 153.93. The strike last trading price was 6.4, which was -0.85 lower than the previous day. The implied volatity was 38.24, the open interest changed by -34 which decreased total open position to 306
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: -0.47
Vega: 0.08
Theta: -0.20
Gamma: 0.05
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 150.29 | 2.9 | 0.90 | 37.37 | 2,448 | -97 | 740 |
| 20 Nov | 154.76 | 2 | 0.00 | 39.47 | 723 | -125 | 859 |
| 19 Nov | 154.76 | 2 | -0.10 | 39.47 | 723 | -103 | 859 |
| 18 Nov | 153.93 | 2.1 | 0.05 | 38.91 | 1,056 | 21 | 964 |
| 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 -0.47
Historical price for 150 PE is as follows
On 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 2.9, which was 0.90 higher than the previous day. The implied volatity was 37.37, the open interest changed by -97 which decreased total open position to 740
On 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 39.47, the open interest changed by -125 which decreased total open position to 859
On 19 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 2, which was -0.10 lower than the previous day. The implied volatity was 39.47, the open interest changed by -103 which decreased total open position to 859
On 18 Nov MANAPPURAM was trading at 153.93. The strike last trading price was 2.1, which was 0.05 higher than the previous day. The implied volatity was 38.91, the open interest changed by 21 which increased total open position to 964
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
