`
[--[65.84.65.76]--]
MANAPPURAM
Manappuram Finance Ltd

155.63 -2.47 (-1.56%)

Back to Option Chain


Historical option data for MANAPPURAM

14 Nov 2024 04:10 PM IST
MANAPPURAM 28NOV2024 160 CE
Delta: 0.36
Vega: 0.11
Theta: -0.13
Gamma: 0.04
Date Close Ltp Change IV Volume Change OI OI
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 0.36

Historical price for 160 CE is as follows

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: -0.59
Vega: 0.12
Theta: -0.15
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
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 -0.59

Historical price for 160 PE is as follows

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