MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
21 Nov 2024 04:10 PM IST
| MANAPPURAM 28NOV2024 160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.04
Theta: -0.12
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 150.29 | 0.45 | -0.85 | 37.29 | 1,113 | -25 | 1,043 | |||
| 20 Nov | 154.76 | 1.3 | 0.00 | 34.90 | 1,778 | 113 | 1,064 | |||
| 19 Nov | 154.76 | 1.3 | -0.20 | 34.90 | 1,778 | 109 | 1,064 | |||
| 18 Nov | 153.93 | 1.5 | -0.60 | 35.16 | 1,086 | -110 | 949 | |||
|
|
||||||||||
| 14 Nov | 155.63 | 2.1 | -2.05 | 28.57 | 2,161 | 58 | 1,058 | |||
| 13 Nov | 158.10 | 4.15 | 1.40 | 28.69 | 474 | -90 | 1,000 | |||
| 12 Nov | 157.99 | 2.75 | 0.30 | 27.71 | 505 | -504 | 1,091 | |||
| 11 Nov | 156.11 | 2.45 | 1.05 | 26.96 | 369 | -367 | 1,596 | |||
| 8 Nov | 150.37 | 1.4 | -1.45 | 31.82 | 2,736 | 530 | 1,959 | |||
| 7 Nov | 153.77 | 2.85 | -1.60 | 33.54 | 1,645 | 268 | 1,430 | |||
| 6 Nov | 156.98 | 4.45 | -3.45 | 33.75 | 5,722 | 253 | 1,173 | |||
| 5 Nov | 158.98 | 7.9 | 2.15 | 50.62 | 4,582 | 483 | 904 | |||
| 4 Nov | 152.90 | 5.75 | -2.45 | 52.13 | 1,339 | 174 | 419 | |||
| 1 Nov | 159.64 | 8.2 | 0.50 | 46.84 | 244 | 15 | 243 | |||
| 31 Oct | 157.05 | 7.7 | -0.70 | - | 1,679 | 143 | 232 | |||
| 30 Oct | 161.29 | 8.4 | 2.60 | - | 49 | -20 | 89 | |||
| 29 Oct | 155.89 | 5.8 | 1.90 | - | 23 | -19 | 110 | |||
| 28 Oct | 148.48 | 3.9 | -1.40 | - | 2 | 130 | 130 | |||
| 25 Oct | 145.22 | 5.3 | 0.00 | - | 0 | -6 | 0 | |||
| 24 Oct | 148.20 | 5.3 | 0.80 | - | 6 | -5 | 132 | |||
| 23 Oct | 146.65 | 4.5 | 2.20 | - | 4 | -3 | 138 | |||
| 22 Oct | 139.50 | 2.3 | -2.45 | - | 16 | -15 | 142 | |||
| 21 Oct | 146.90 | 4.75 | - | 643 | 157 | 157 | ||||
For Manappuram Finance Ltd - strike price 160 expiring on 28NOV2024
Delta for 160 CE is 0.12
Historical price for 160 CE is as follows
On 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 0.45, which was -0.85 lower than the previous day. The implied volatity was 37.29, the open interest changed by -25 which decreased total open position to 1043
On 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 34.90, the open interest changed by 113 which increased total open position to 1064
On 19 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 1.3, which was -0.20 lower than the previous day. The implied volatity was 34.90, the open interest changed by 109 which increased total open position to 1064
On 18 Nov MANAPPURAM was trading at 153.93. The strike last trading price was 1.5, which was -0.60 lower than the previous day. The implied volatity was 35.16, the open interest changed by -110 which decreased total open position to 949
On 14 Nov MANAPPURAM was trading at 155.63. The strike last trading price was 2.1, which was -2.05 lower than the previous day. The implied volatity was 28.57, the open interest changed by 58 which increased total open position to 1058
On 13 Nov MANAPPURAM was trading at 158.10. The strike last trading price was 4.15, which was 1.40 higher than the previous day. The implied volatity was 28.69, the open interest changed by -90 which decreased total open position to 1000
On 12 Nov MANAPPURAM was trading at 157.99. The strike last trading price was 2.75, which was 0.30 higher than the previous day. The implied volatity was 27.71, the open interest changed by -504 which decreased total open position to 1091
On 11 Nov MANAPPURAM was trading at 156.11. The strike last trading price was 2.45, which was 1.05 higher than the previous day. The implied volatity was 26.96, the open interest changed by -367 which decreased total open position to 1596
On 8 Nov MANAPPURAM was trading at 150.37. The strike last trading price was 1.4, which was -1.45 lower than the previous day. The implied volatity was 31.82, the open interest changed by 530 which increased total open position to 1959
On 7 Nov MANAPPURAM was trading at 153.77. The strike last trading price was 2.85, which was -1.60 lower than the previous day. The implied volatity was 33.54, the open interest changed by 268 which increased total open position to 1430
On 6 Nov MANAPPURAM was trading at 156.98. The strike last trading price was 4.45, which was -3.45 lower than the previous day. The implied volatity was 33.75, the open interest changed by 253 which increased total open position to 1173
On 5 Nov MANAPPURAM was trading at 158.98. The strike last trading price was 7.9, which was 2.15 higher than the previous day. The implied volatity was 50.62, the open interest changed by 483 which increased total open position to 904
On 4 Nov MANAPPURAM was trading at 152.90. The strike last trading price was 5.75, which was -2.45 lower than the previous day. The implied volatity was 52.13, the open interest changed by 174 which increased total open position to 419
On 1 Nov MANAPPURAM was trading at 159.64. The strike last trading price was 8.2, which was 0.50 higher than the previous day. The implied volatity was 46.84, the open interest changed by 15 which increased total open position to 243
On 31 Oct MANAPPURAM was trading at 157.05. The strike last trading price was 7.7, which was -0.70 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 8.4, which was 2.60 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 5.8, which was 1.90 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 3.9, which was -1.40 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 5.3, 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 5.3, which was 0.80 higher 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 4.5, which was 2.20 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 2.3, which was -2.45 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 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MANAPPURAM 28NOV2024 160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.03
Theta: -0.01
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 150.29 | 9.75 | 2.35 | 29.06 | 56 | -6 | 438 |
| 20 Nov | 154.76 | 7.4 | 0.00 | 39.65 | 447 | -28 | 444 |
| 19 Nov | 154.76 | 7.4 | 0.15 | 39.65 | 447 | -28 | 444 |
| 18 Nov | 153.93 | 7.25 | 0.25 | 36.75 | 222 | -32 | 477 |
| 14 Nov | 155.63 | 7 | 1.00 | 41.89 | 1,173 | 257 | 510 |
| 13 Nov | 158.10 | 6 | 1.50 | 49.70 | 99 | -31 | 253 |
| 12 Nov | 157.99 | 4.5 | -2.90 | 25.77 | 12 | -11 | 285 |
| 11 Nov | 156.11 | 7.4 | -4.65 | 43.57 | 6 | -5 | 297 |
| 8 Nov | 150.37 | 12.05 | 2.85 | 45.01 | 84 | 3 | 312 |
| 7 Nov | 153.77 | 9.2 | 1.85 | 41.90 | 304 | -29 | 310 |
| 6 Nov | 156.98 | 7.35 | -1.65 | 41.95 | 1,192 | 66 | 338 |
| 5 Nov | 158.98 | 9 | -3.15 | 55.69 | 720 | 73 | 271 |
| 4 Nov | 152.90 | 12.15 | 4.15 | 56.28 | 284 | 106 | 198 |
| 1 Nov | 159.64 | 8 | -1.40 | 47.38 | 51 | 12 | 90 |
| 31 Oct | 157.05 | 9.4 | 7.45 | - | 265 | 79 | 79 |
| 30 Oct | 161.29 | 1.95 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 155.89 | 1.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 148.48 | 1.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 145.22 | 1.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 148.20 | 1.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 146.65 | 1.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 139.50 | 1.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 146.90 | 1.95 | - | 0 | 0 | 0 | |
For Manappuram Finance Ltd - strike price 160 expiring on 28NOV2024
Delta for 160 PE is -0.94
Historical price for 160 PE is as follows
On 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 9.75, which was 2.35 higher than the previous day. The implied volatity was 29.06, the open interest changed by -6 which decreased total open position to 438
On 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 7.4, which was 0.00 lower than the previous day. The implied volatity was 39.65, the open interest changed by -28 which decreased total open position to 444
On 19 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 7.4, which was 0.15 higher than the previous day. The implied volatity was 39.65, the open interest changed by -28 which decreased total open position to 444
On 18 Nov MANAPPURAM was trading at 153.93. The strike last trading price was 7.25, which was 0.25 higher than the previous day. The implied volatity was 36.75, the open interest changed by -32 which decreased total open position to 477
On 14 Nov MANAPPURAM was trading at 155.63. The strike last trading price was 7, which was 1.00 higher than the previous day. The implied volatity was 41.89, the open interest changed by 257 which increased total open position to 510
On 13 Nov MANAPPURAM was trading at 158.10. The strike last trading price was 6, which was 1.50 higher than the previous day. The implied volatity was 49.70, the open interest changed by -31 which decreased total open position to 253
On 12 Nov MANAPPURAM was trading at 157.99. The strike last trading price was 4.5, which was -2.90 lower than the previous day. The implied volatity was 25.77, the open interest changed by -11 which decreased total open position to 285
On 11 Nov MANAPPURAM was trading at 156.11. The strike last trading price was 7.4, which was -4.65 lower than the previous day. The implied volatity was 43.57, the open interest changed by -5 which decreased total open position to 297
On 8 Nov MANAPPURAM was trading at 150.37. The strike last trading price was 12.05, which was 2.85 higher than the previous day. The implied volatity was 45.01, the open interest changed by 3 which increased total open position to 312
On 7 Nov MANAPPURAM was trading at 153.77. The strike last trading price was 9.2, which was 1.85 higher than the previous day. The implied volatity was 41.90, the open interest changed by -29 which decreased total open position to 310
On 6 Nov MANAPPURAM was trading at 156.98. The strike last trading price was 7.35, which was -1.65 lower than the previous day. The implied volatity was 41.95, the open interest changed by 66 which increased total open position to 338
On 5 Nov MANAPPURAM was trading at 158.98. The strike last trading price was 9, which was -3.15 lower than the previous day. The implied volatity was 55.69, the open interest changed by 73 which increased total open position to 271
On 4 Nov MANAPPURAM was trading at 152.90. The strike last trading price was 12.15, which was 4.15 higher than the previous day. The implied volatity was 56.28, the open interest changed by 106 which increased total open position to 198
On 1 Nov MANAPPURAM was trading at 159.64. The strike last trading price was 8, which was -1.40 lower than the previous day. The implied volatity was 47.38, the open interest changed by 12 which increased total open position to 90
On 31 Oct MANAPPURAM was trading at 157.05. The strike last trading price was 9.4, which was 7.45 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 1.95, 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 1.95, 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 1.95, 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 1.95, 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 1.95, 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 1.95, 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 1.95, 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 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
