MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
03 Dec 2024 04:10 PM IST
| MANAPPURAM 26DEC2024 155 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.11
Theta: -0.10
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 164.19 | 11.15 | 4.20 | 28.60 | 1,102 | -208 | 287 | |||
|
|
||||||||||
| 2 Dec | 156.18 | 6.95 | -0.15 | 35.74 | 184 | 44 | 495 | |||
| 29 Nov | 156.26 | 7.1 | -1.20 | 34.11 | 354 | 79 | 451 | |||
| 28 Nov | 156.71 | 8.3 | 1.15 | 37.66 | 728 | 8 | 370 | |||
| 27 Nov | 155.08 | 7.15 | -0.85 | 37.05 | 398 | 160 | 364 | |||
| 26 Nov | 155.52 | 8 | 3.00 | 38.44 | 460 | 91 | 200 | |||
| 25 Nov | 150.16 | 5 | -0.75 | 37.02 | 139 | 76 | 107 | |||
| 22 Nov | 151.55 | 5.75 | -0.15 | 35.62 | 35 | 11 | 42 | |||
| 21 Nov | 150.29 | 5.9 | -3.90 | 39.92 | 17 | 6 | 30 | |||
| 20 Nov | 154.76 | 9.8 | 0.00 | 49.09 | 3 | 0 | 24 | |||
| 19 Nov | 154.76 | 9.8 | 1.75 | 49.09 | 3 | 0 | 24 | |||
| 18 Nov | 153.93 | 8.05 | -0.45 | 39.30 | 8 | 5 | 25 | |||
| 14 Nov | 155.63 | 8.5 | -45.10 | 33.46 | 38 | 12 | 12 | |||
| 13 Nov | 158.10 | 53.6 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 157.99 | 53.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 156.11 | 53.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 150.37 | 53.6 | 0.00 | 1.84 | 0 | 0 | 0 | |||
| 7 Nov | 153.77 | 53.6 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 156.98 | 53.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 158.98 | 53.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 152.90 | 53.6 | 53.60 | - | 0 | 0 | 0 | |||
| 30 Oct | 161.29 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 155.89 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 148.48 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 145.22 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 148.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 146.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 139.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 146.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 153.27 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 177.33 | 0 | - | 0 | 0 | 0 | ||||
For Manappuram Finance Ltd - strike price 155 expiring on 26DEC2024
Delta for 155 CE is 0.82
Historical price for 155 CE is as follows
On 3 Dec MANAPPURAM was trading at 164.19. The strike last trading price was 11.15, which was 4.20 higher than the previous day. The implied volatity was 28.60, the open interest changed by -208 which decreased total open position to 287
On 2 Dec MANAPPURAM was trading at 156.18. The strike last trading price was 6.95, which was -0.15 lower than the previous day. The implied volatity was 35.74, the open interest changed by 44 which increased total open position to 495
On 29 Nov MANAPPURAM was trading at 156.26. The strike last trading price was 7.1, which was -1.20 lower than the previous day. The implied volatity was 34.11, the open interest changed by 79 which increased total open position to 451
On 28 Nov MANAPPURAM was trading at 156.71. The strike last trading price was 8.3, which was 1.15 higher than the previous day. The implied volatity was 37.66, the open interest changed by 8 which increased total open position to 370
On 27 Nov MANAPPURAM was trading at 155.08. The strike last trading price was 7.15, which was -0.85 lower than the previous day. The implied volatity was 37.05, the open interest changed by 160 which increased total open position to 364
On 26 Nov MANAPPURAM was trading at 155.52. The strike last trading price was 8, which was 3.00 higher than the previous day. The implied volatity was 38.44, the open interest changed by 91 which increased total open position to 200
On 25 Nov MANAPPURAM was trading at 150.16. The strike last trading price was 5, which was -0.75 lower than the previous day. The implied volatity was 37.02, the open interest changed by 76 which increased total open position to 107
On 22 Nov MANAPPURAM was trading at 151.55. The strike last trading price was 5.75, which was -0.15 lower than the previous day. The implied volatity was 35.62, the open interest changed by 11 which increased total open position to 42
On 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 5.9, which was -3.90 lower than the previous day. The implied volatity was 39.92, the open interest changed by 6 which increased total open position to 30
On 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 9.8, which was 0.00 lower than the previous day. The implied volatity was 49.09, the open interest changed by 0 which decreased total open position to 24
On 19 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 9.8, which was 1.75 higher than the previous day. The implied volatity was 49.09, the open interest changed by 0 which decreased total open position to 24
On 18 Nov MANAPPURAM was trading at 153.93. The strike last trading price was 8.05, which was -0.45 lower than the previous day. The implied volatity was 39.30, the open interest changed by 5 which increased total open position to 25
On 14 Nov MANAPPURAM was trading at 155.63. The strike last trading price was 8.5, which was -45.10 lower than the previous day. The implied volatity was 33.46, the open interest changed by 12 which increased total open position to 12
On 13 Nov MANAPPURAM was trading at 158.10. The strike last trading price was 53.6, 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 12 Nov MANAPPURAM was trading at 157.99. The strike last trading price was 53.6, 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 11 Nov MANAPPURAM was trading at 156.11. The strike last trading price was 53.6, 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 8 Nov MANAPPURAM was trading at 150.37. The strike last trading price was 53.6, which was 0.00 lower than the previous day. The implied volatity was 1.84, the open interest changed by 0 which decreased total open position to 0
On 7 Nov MANAPPURAM was trading at 153.77. The strike last trading price was 53.6, 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 6 Nov MANAPPURAM was trading at 156.98. The strike last trading price was 53.6, 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 5 Nov MANAPPURAM was trading at 158.98. The strike last trading price was 53.6, 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 4 Nov MANAPPURAM was trading at 152.90. The strike last trading price was 53.6, which was 53.60 higher than the previous day. The implied volatity was -, 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 0, 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, 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, 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 0, 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, 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 0, 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, 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, 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 18 Oct MANAPPURAM was trading at 153.27. The strike last trading price was 0, 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 17 Oct MANAPPURAM was trading at 177.33. 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 155 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0.12
Theta: -0.08
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 164.19 | 1.9 | -2.40 | 34.57 | 2,464 | 178 | 596 |
| 2 Dec | 156.18 | 4.3 | -0.60 | 34.11 | 154 | 18 | 418 |
| 29 Nov | 156.26 | 4.9 | 0.15 | 36.18 | 435 | 171 | 396 |
| 28 Nov | 156.71 | 4.75 | -1.25 | 36.67 | 493 | 70 | 223 |
| 27 Nov | 155.08 | 6 | 0.30 | 38.42 | 111 | 60 | 153 |
| 26 Nov | 155.52 | 5.7 | -2.70 | 38.26 | 45 | 9 | 93 |
| 25 Nov | 150.16 | 8.4 | 0.30 | 37.31 | 77 | 52 | 85 |
| 22 Nov | 151.55 | 8.1 | -1.35 | 38.53 | 7 | -1 | 32 |
| 21 Nov | 150.29 | 9.45 | 2.45 | 40.68 | 9 | 6 | 32 |
| 20 Nov | 154.76 | 7 | 0.00 | 37.03 | 3 | -1 | 26 |
| 19 Nov | 154.76 | 7 | 0.30 | 37.03 | 3 | -1 | 26 |
| 18 Nov | 153.93 | 6.7 | -0.90 | 35.28 | 7 | 5 | 25 |
| 14 Nov | 155.63 | 7.6 | 5.50 | 42.76 | 28 | 19 | 19 |
| 13 Nov | 158.10 | 2.1 | 0.00 | 4.67 | 0 | 0 | 0 |
| 12 Nov | 157.99 | 2.1 | 0.00 | 3.34 | 0 | 0 | 0 |
| 11 Nov | 156.11 | 2.1 | 0.00 | 1.53 | 0 | 0 | 0 |
| 8 Nov | 150.37 | 2.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 153.77 | 2.1 | 0.00 | 0.66 | 0 | 0 | 0 |
| 6 Nov | 156.98 | 2.1 | 0.00 | 2.63 | 0 | 0 | 0 |
| 5 Nov | 158.98 | 2.1 | 0.00 | 3.35 | 0 | 0 | 0 |
| 4 Nov | 152.90 | 2.1 | 0.00 | 0.29 | 0 | 0 | 0 |
| 30 Oct | 161.29 | 2.1 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 155.89 | 2.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 148.48 | 2.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 145.22 | 2.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 148.20 | 2.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 146.65 | 2.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 139.50 | 2.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 146.90 | 2.1 | 2.10 | - | 0 | 0 | 0 |
| 18 Oct | 153.27 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 177.33 | 0 | - | 0 | 0 | 0 | |
For Manappuram Finance Ltd - strike price 155 expiring on 26DEC2024
Delta for 155 PE is -0.22
Historical price for 155 PE is as follows
On 3 Dec MANAPPURAM was trading at 164.19. The strike last trading price was 1.9, which was -2.40 lower than the previous day. The implied volatity was 34.57, the open interest changed by 178 which increased total open position to 596
On 2 Dec MANAPPURAM was trading at 156.18. The strike last trading price was 4.3, which was -0.60 lower than the previous day. The implied volatity was 34.11, the open interest changed by 18 which increased total open position to 418
On 29 Nov MANAPPURAM was trading at 156.26. The strike last trading price was 4.9, which was 0.15 higher than the previous day. The implied volatity was 36.18, the open interest changed by 171 which increased total open position to 396
On 28 Nov MANAPPURAM was trading at 156.71. The strike last trading price was 4.75, which was -1.25 lower than the previous day. The implied volatity was 36.67, the open interest changed by 70 which increased total open position to 223
On 27 Nov MANAPPURAM was trading at 155.08. The strike last trading price was 6, which was 0.30 higher than the previous day. The implied volatity was 38.42, the open interest changed by 60 which increased total open position to 153
On 26 Nov MANAPPURAM was trading at 155.52. The strike last trading price was 5.7, which was -2.70 lower than the previous day. The implied volatity was 38.26, the open interest changed by 9 which increased total open position to 93
On 25 Nov MANAPPURAM was trading at 150.16. The strike last trading price was 8.4, which was 0.30 higher than the previous day. The implied volatity was 37.31, the open interest changed by 52 which increased total open position to 85
On 22 Nov MANAPPURAM was trading at 151.55. The strike last trading price was 8.1, which was -1.35 lower than the previous day. The implied volatity was 38.53, the open interest changed by -1 which decreased total open position to 32
On 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 9.45, which was 2.45 higher than the previous day. The implied volatity was 40.68, the open interest changed by 6 which increased total open position to 32
On 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was 37.03, the open interest changed by -1 which decreased total open position to 26
On 19 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 7, which was 0.30 higher than the previous day. The implied volatity was 37.03, the open interest changed by -1 which decreased total open position to 26
On 18 Nov MANAPPURAM was trading at 153.93. The strike last trading price was 6.7, which was -0.90 lower than the previous day. The implied volatity was 35.28, the open interest changed by 5 which increased total open position to 25
On 14 Nov MANAPPURAM was trading at 155.63. The strike last trading price was 7.6, which was 5.50 higher than the previous day. The implied volatity was 42.76, the open interest changed by 19 which increased total open position to 19
On 13 Nov MANAPPURAM was trading at 158.10. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0
On 12 Nov MANAPPURAM was trading at 157.99. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was 3.34, 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 2.1, which was 0.00 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0
On 8 Nov MANAPPURAM was trading at 150.37. The strike last trading price was 2.1, 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 7 Nov MANAPPURAM was trading at 153.77. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0
On 6 Nov MANAPPURAM was trading at 156.98. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0
On 5 Nov MANAPPURAM was trading at 158.98. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was 3.35, 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 2.1, which was 0.00 lower than the previous day. The implied volatity was 0.29, 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 2.1, 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 2.1, 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 2.1, 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 2.1, 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 2.1, 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 2.1, 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 2.1, 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 2.1, which was 2.10 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct MANAPPURAM was trading at 177.33. 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
