MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
21 Nov 2024 04:10 PM IST
| MANAPPURAM 28NOV2024 155 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0.07
Theta: -0.18
Gamma: 0.05
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 150.29 | 1.15 | -1.65 | 34.25 | 1,377 | 231 | 648 | |||
| 20 Nov | 154.76 | 2.8 | 0.00 | 32.61 | 798 | 26 | 414 | |||
| 19 Nov | 154.76 | 2.8 | -0.45 | 32.61 | 798 | 23 | 414 | |||
| 18 Nov | 153.93 | 3.25 | -0.85 | 34.90 | 780 | 35 | 386 | |||
| 14 Nov | 155.63 | 4.1 | -2.85 | 26.49 | 1,023 | 75 | 353 | |||
| 13 Nov | 158.10 | 6.95 | 2.05 | 25.38 | 213 | -37 | 278 | |||
| 12 Nov | 157.99 | 4.9 | 1.70 | 25.07 | 278 | -277 | 316 | |||
| 11 Nov | 156.11 | 3.2 | 0.90 | 14.10 | 295 | -289 | 599 | |||
| 8 Nov | 150.37 | 2.3 | -2.40 | 28.47 | 2,160 | 195 | 893 | |||
| 7 Nov | 153.77 | 4.7 | -2.25 | 32.61 | 1,283 | 151 | 696 | |||
| 6 Nov | 156.98 | 6.95 | -3.40 | 33.53 | 1,712 | -68 | 545 | |||
| 5 Nov | 158.98 | 10.35 | 2.50 | 49.79 | 2,103 | 219 | 611 | |||
| 4 Nov | 152.90 | 7.85 | -3.35 | 52.50 | 809 | 174 | 391 | |||
|
|
||||||||||
| 1 Nov | 159.64 | 11.2 | 1.10 | 49.11 | 40 | -4 | 218 | |||
| 31 Oct | 157.05 | 10.1 | -55.65 | - | 444 | 219 | 219 | |||
| 30 Oct | 161.29 | 65.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 155.89 | 65.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 148.48 | 65.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 145.22 | 65.75 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 148.20 | 65.75 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 146.65 | 65.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 139.50 | 65.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 146.90 | 65.75 | - | 0 | 0 | 0 | ||||
For Manappuram Finance Ltd - strike price 155 expiring on 28NOV2024
Delta for 155 CE is 0.27
Historical price for 155 CE is as follows
On 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 1.15, which was -1.65 lower than the previous day. The implied volatity was 34.25, the open interest changed by 231 which increased total open position to 648
On 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was 32.61, the open interest changed by 26 which increased total open position to 414
On 19 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 2.8, which was -0.45 lower than the previous day. The implied volatity was 32.61, the open interest changed by 23 which increased total open position to 414
On 18 Nov MANAPPURAM was trading at 153.93. The strike last trading price was 3.25, which was -0.85 lower than the previous day. The implied volatity was 34.90, the open interest changed by 35 which increased total open position to 386
On 14 Nov MANAPPURAM was trading at 155.63. The strike last trading price was 4.1, which was -2.85 lower than the previous day. The implied volatity was 26.49, the open interest changed by 75 which increased total open position to 353
On 13 Nov MANAPPURAM was trading at 158.10. The strike last trading price was 6.95, which was 2.05 higher than the previous day. The implied volatity was 25.38, the open interest changed by -37 which decreased total open position to 278
On 12 Nov MANAPPURAM was trading at 157.99. The strike last trading price was 4.9, which was 1.70 higher than the previous day. The implied volatity was 25.07, the open interest changed by -277 which decreased total open position to 316
On 11 Nov MANAPPURAM was trading at 156.11. The strike last trading price was 3.2, which was 0.90 higher than the previous day. The implied volatity was 14.10, the open interest changed by -289 which decreased total open position to 599
On 8 Nov MANAPPURAM was trading at 150.37. The strike last trading price was 2.3, which was -2.40 lower than the previous day. The implied volatity was 28.47, the open interest changed by 195 which increased total open position to 893
On 7 Nov MANAPPURAM was trading at 153.77. The strike last trading price was 4.7, which was -2.25 lower than the previous day. The implied volatity was 32.61, the open interest changed by 151 which increased total open position to 696
On 6 Nov MANAPPURAM was trading at 156.98. The strike last trading price was 6.95, which was -3.40 lower than the previous day. The implied volatity was 33.53, the open interest changed by -68 which decreased total open position to 545
On 5 Nov MANAPPURAM was trading at 158.98. The strike last trading price was 10.35, which was 2.50 higher than the previous day. The implied volatity was 49.79, the open interest changed by 219 which increased total open position to 611
On 4 Nov MANAPPURAM was trading at 152.90. The strike last trading price was 7.85, which was -3.35 lower than the previous day. The implied volatity was 52.50, the open interest changed by 174 which increased total open position to 391
On 1 Nov MANAPPURAM was trading at 159.64. The strike last trading price was 11.2, which was 1.10 higher than the previous day. The implied volatity was 49.11, the open interest changed by -4 which decreased total open position to 218
On 31 Oct MANAPPURAM was trading at 157.05. The strike last trading price was 10.1, which was -55.65 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 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, 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 65.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MANAPPURAM 28NOV2024 155 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.06
Theta: -0.10
Gamma: 0.05
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 150.29 | 5.45 | 1.45 | 29.86 | 554 | -60 | 368 |
| 20 Nov | 154.76 | 4 | 0.00 | 37.46 | 908 | 18 | 428 |
| 19 Nov | 154.76 | 4 | 0.05 | 37.46 | 908 | 18 | 428 |
| 18 Nov | 153.93 | 3.95 | 0.20 | 35.63 | 642 | 13 | 411 |
| 14 Nov | 155.63 | 3.75 | 0.75 | 37.31 | 1,104 | 117 | 398 |
| 13 Nov | 158.10 | 3 | 0.00 | 42.68 | 58 | 3 | 281 |
| 12 Nov | 157.99 | 3 | -0.75 | 32.65 | 178 | -177 | 279 |
| 11 Nov | 156.11 | 3.75 | -4.15 | 35.73 | 31 | -30 | 457 |
| 8 Nov | 150.37 | 7.9 | 1.80 | 39.30 | 414 | -56 | 486 |
| 7 Nov | 153.77 | 6.1 | 1.40 | 40.69 | 749 | 104 | 542 |
| 6 Nov | 156.98 | 4.7 | -1.85 | 40.83 | 2,267 | -15 | 439 |
| 5 Nov | 158.98 | 6.55 | -2.60 | 55.53 | 1,257 | 120 | 458 |
| 4 Nov | 152.90 | 9.15 | 3.10 | 55.73 | 502 | 105 | 334 |
| 1 Nov | 159.64 | 6.05 | -1.95 | 49.75 | 56 | 4 | 229 |
| 31 Oct | 157.05 | 8 | 6.55 | - | 640 | 224 | 224 |
| 30 Oct | 161.29 | 1.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 155.89 | 1.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 148.48 | 1.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 145.22 | 1.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 148.20 | 1.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 146.65 | 1.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 139.50 | 1.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 146.90 | 1.45 | - | 0 | 0 | 0 | |
For Manappuram Finance Ltd - strike price 155 expiring on 28NOV2024
Delta for 155 PE is -0.76
Historical price for 155 PE is as follows
On 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 5.45, which was 1.45 higher than the previous day. The implied volatity was 29.86, the open interest changed by -60 which decreased total open position to 368
On 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was 37.46, the open interest changed by 18 which increased total open position to 428
On 19 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 4, which was 0.05 higher than the previous day. The implied volatity was 37.46, the open interest changed by 18 which increased total open position to 428
On 18 Nov MANAPPURAM was trading at 153.93. The strike last trading price was 3.95, which was 0.20 higher than the previous day. The implied volatity was 35.63, the open interest changed by 13 which increased total open position to 411
On 14 Nov MANAPPURAM was trading at 155.63. The strike last trading price was 3.75, which was 0.75 higher than the previous day. The implied volatity was 37.31, the open interest changed by 117 which increased total open position to 398
On 13 Nov MANAPPURAM was trading at 158.10. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 42.68, the open interest changed by 3 which increased total open position to 281
On 12 Nov MANAPPURAM was trading at 157.99. The strike last trading price was 3, which was -0.75 lower than the previous day. The implied volatity was 32.65, the open interest changed by -177 which decreased total open position to 279
On 11 Nov MANAPPURAM was trading at 156.11. The strike last trading price was 3.75, which was -4.15 lower than the previous day. The implied volatity was 35.73, the open interest changed by -30 which decreased total open position to 457
On 8 Nov MANAPPURAM was trading at 150.37. The strike last trading price was 7.9, which was 1.80 higher than the previous day. The implied volatity was 39.30, the open interest changed by -56 which decreased total open position to 486
On 7 Nov MANAPPURAM was trading at 153.77. The strike last trading price was 6.1, which was 1.40 higher than the previous day. The implied volatity was 40.69, the open interest changed by 104 which increased total open position to 542
On 6 Nov MANAPPURAM was trading at 156.98. The strike last trading price was 4.7, which was -1.85 lower than the previous day. The implied volatity was 40.83, the open interest changed by -15 which decreased total open position to 439
On 5 Nov MANAPPURAM was trading at 158.98. The strike last trading price was 6.55, which was -2.60 lower than the previous day. The implied volatity was 55.53, the open interest changed by 120 which increased total open position to 458
On 4 Nov MANAPPURAM was trading at 152.90. The strike last trading price was 9.15, which was 3.10 higher than the previous day. The implied volatity was 55.73, the open interest changed by 105 which increased total open position to 334
On 1 Nov MANAPPURAM was trading at 159.64. The strike last trading price was 6.05, which was -1.95 lower than the previous day. The implied volatity was 49.75, the open interest changed by 4 which increased total open position to 229
On 31 Oct MANAPPURAM was trading at 157.05. The strike last trading price was 8, which was 6.55 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 1.45, 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 1.45, 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 1.45, 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 1.45, 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 1.45, 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 1.45, 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 1.45, 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 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
