MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
26 Dec 2024 04:10 PM IST
| MANAPPURAM 26DEC2024 162.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 184.29 | 21.05 | -2.95 | - | 20 | 3 | 87 | |||
| 24 Dec | 186.08 | 24 | 0.50 | - | 1 | 0 | 84 | |||
| 23 Dec | 184.77 | 23.5 | -0.50 | - | 4 | -2 | 85 | |||
| 20 Dec | 181.03 | 24 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 183.68 | 24 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 178.77 | 24 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Dec | 181.44 | 24 | 0.00 | 0.00 | 0 | -5 | 0 | |||
| 16 Dec | 185.03 | 24 | 3.45 | 56.93 | 5 | -3 | 89 | |||
| 13 Dec | 182.06 | 20.55 | 3.55 | - | 46 | 10 | 93 | |||
| 12 Dec | 178.75 | 17 | 1.25 | 35.43 | 16 | -2 | 81 | |||
| 11 Dec | 177.61 | 15.75 | 1.75 | 23.18 | 3 | -1 | 85 | |||
| 10 Dec | 175.57 | 14 | 6.45 | 36.35 | 5 | -4 | 87 | |||
| 9 Dec | 170.29 | 7.55 | -0.45 | - | 3 | -2 | 92 | |||
| 6 Dec | 167.85 | 8 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 5 Dec | 168.33 | 8 | -0.50 | 25.86 | 3 | -1 | 96 | |||
| 4 Dec | 169.59 | 8.5 | 1.90 | 9.77 | 26 | -25 | 98 | |||
| 3 Dec | 164.19 | 6.6 | 3.15 | 32.30 | 2,178 | 96 | 128 | |||
| 2 Dec | 156.18 | 3.45 | -0.35 | 34.58 | 35 | 9 | 31 | |||
| 29 Nov | 156.26 | 3.8 | -0.90 | 34.43 | 60 | 20 | 22 | |||
| 28 Nov | 156.71 | 4.7 | -6.25 | 38.09 | 13 | 3 | 3 | |||
| 27 Nov | 155.08 | 10.95 | 0.00 | 4.47 | 0 | 0 | 0 | |||
| 26 Nov | 155.52 | 10.95 | 0.00 | 3.74 | 0 | 0 | 0 | |||
| 25 Nov | 150.16 | 10.95 | 0.00 | 7.49 | 0 | 0 | 0 | |||
| 22 Nov | 151.55 | 10.95 | 0.00 | 6.22 | 0 | 0 | 0 | |||
| 21 Nov | 150.29 | 10.95 | 0.00 | 7.13 | 0 | 0 | 0 | |||
| 20 Nov | 154.76 | 10.95 | 0.00 | 4.57 | 0 | 0 | 0 | |||
| 19 Nov | 154.76 | 10.95 | 0.00 | 4.57 | 0 | 0 | 0 | |||
| 18 Nov | 153.93 | 10.95 | 0.00 | 4.44 | 0 | 0 | 0 | |||
| 14 Nov | 155.63 | 10.95 | 0.00 | 2.91 | 0 | 0 | 0 | |||
| 13 Nov | 158.10 | 10.95 | 0.00 | 1.93 | 0 | 0 | 0 | |||
| 8 Nov | 150.37 | 10.95 | 0.00 | 6.05 | 0 | 0 | 0 | |||
| 6 Nov | 156.98 | 10.95 | 1.84 | 0 | 0 | 0 | ||||
For Manappuram Finance Ltd - strike price 162.5 expiring on 26DEC2024
Delta for 162.5 CE is -
Historical price for 162.5 CE is as follows
On 26 Dec MANAPPURAM was trading at 184.29. The strike last trading price was 21.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 87
On 24 Dec MANAPPURAM was trading at 186.08. The strike last trading price was 24, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 23 Dec MANAPPURAM was trading at 184.77. The strike last trading price was 23.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 85
On 20 Dec MANAPPURAM was trading at 181.03. The strike last trading price was 24, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec MANAPPURAM was trading at 183.68. The strike last trading price was 24, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec MANAPPURAM was trading at 178.77. The strike last trading price was 24, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec MANAPPURAM was trading at 181.44. The strike last trading price was 24, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 16 Dec MANAPPURAM was trading at 185.03. The strike last trading price was 24, which was 3.45 higher than the previous day. The implied volatity was 56.93, the open interest changed by -3 which decreased total open position to 89
On 13 Dec MANAPPURAM was trading at 182.06. The strike last trading price was 20.55, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 93
On 12 Dec MANAPPURAM was trading at 178.75. The strike last trading price was 17, which was 1.25 higher than the previous day. The implied volatity was 35.43, the open interest changed by -2 which decreased total open position to 81
On 11 Dec MANAPPURAM was trading at 177.61. The strike last trading price was 15.75, which was 1.75 higher than the previous day. The implied volatity was 23.18, the open interest changed by -1 which decreased total open position to 85
On 10 Dec MANAPPURAM was trading at 175.57. The strike last trading price was 14, which was 6.45 higher than the previous day. The implied volatity was 36.35, the open interest changed by -4 which decreased total open position to 87
On 9 Dec MANAPPURAM was trading at 170.29. The strike last trading price was 7.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 92
On 6 Dec MANAPPURAM was trading at 167.85. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 5 Dec MANAPPURAM was trading at 168.33. The strike last trading price was 8, which was -0.50 lower than the previous day. The implied volatity was 25.86, the open interest changed by -1 which decreased total open position to 96
On 4 Dec MANAPPURAM was trading at 169.59. The strike last trading price was 8.5, which was 1.90 higher than the previous day. The implied volatity was 9.77, the open interest changed by -25 which decreased total open position to 98
On 3 Dec MANAPPURAM was trading at 164.19. The strike last trading price was 6.6, which was 3.15 higher than the previous day. The implied volatity was 32.30, the open interest changed by 96 which increased total open position to 128
On 2 Dec MANAPPURAM was trading at 156.18. The strike last trading price was 3.45, which was -0.35 lower than the previous day. The implied volatity was 34.58, the open interest changed by 9 which increased total open position to 31
On 29 Nov MANAPPURAM was trading at 156.26. The strike last trading price was 3.8, which was -0.90 lower than the previous day. The implied volatity was 34.43, the open interest changed by 20 which increased total open position to 22
On 28 Nov MANAPPURAM was trading at 156.71. The strike last trading price was 4.7, which was -6.25 lower than the previous day. The implied volatity was 38.09, the open interest changed by 3 which increased total open position to 3
On 27 Nov MANAPPURAM was trading at 155.08. The strike last trading price was 10.95, which was 0.00 lower than the previous day. The implied volatity was 4.47, the open interest changed by 0 which decreased total open position to 0
On 26 Nov MANAPPURAM was trading at 155.52. The strike last trading price was 10.95, which was 0.00 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0
On 25 Nov MANAPPURAM was trading at 150.16. The strike last trading price was 10.95, which was 0.00 lower than the previous day. The implied volatity was 7.49, the open interest changed by 0 which decreased total open position to 0
On 22 Nov MANAPPURAM was trading at 151.55. The strike last trading price was 10.95, which was 0.00 lower than the previous day. The implied volatity was 6.22, the open interest changed by 0 which decreased total open position to 0
On 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 10.95, which was 0.00 lower than the previous day. The implied volatity was 7.13, the open interest changed by 0 which decreased total open position to 0
On 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 10.95, which was 0.00 lower than the previous day. The implied volatity was 4.57, the open interest changed by 0 which decreased total open position to 0
On 19 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 10.95, which was 0.00 lower than the previous day. The implied volatity was 4.57, the open interest changed by 0 which decreased total open position to 0
On 18 Nov MANAPPURAM was trading at 153.93. The strike last trading price was 10.95, which was 0.00 lower than the previous day. The implied volatity was 4.44, the open interest changed by 0 which decreased total open position to 0
On 14 Nov MANAPPURAM was trading at 155.63. The strike last trading price was 10.95, which was 0.00 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0
On 13 Nov MANAPPURAM was trading at 158.10. The strike last trading price was 10.95, which was 0.00 lower than the previous day. The implied volatity was 1.93, 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 10.95, which was 0.00 lower than the previous day. The implied volatity was 6.05, 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 10.95, which was lower than the previous day. The implied volatity was 1.84, the open interest changed by 0 which decreased total open position to 0
| MANAPPURAM 26DEC2024 162.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 184.29 | 0.05 | 0.00 | - | 10 | 7 | 70 |
| 24 Dec | 186.08 | 0.05 | -0.45 | - | 6 | -5 | 63 |
| 23 Dec | 184.77 | 0.5 | 0.40 | - | 17 | -11 | 74 |
| 20 Dec | 181.03 | 0.1 | -0.40 | 43.04 | 1 | 0 | 86 |
| 19 Dec | 183.68 | 0.5 | -0.25 | 61.50 | 1 | 0 | 87 |
| 18 Dec | 178.77 | 0.75 | 0.35 | 53.87 | 5 | -3 | 89 |
| 17 Dec | 181.44 | 0.4 | 0.00 | 0.00 | 0 | -6 | 0 |
| 16 Dec | 185.03 | 0.4 | -0.20 | 53.13 | 6 | -2 | 96 |
| 13 Dec | 182.06 | 0.6 | -0.05 | 48.07 | 442 | 17 | 109 |
| 12 Dec | 178.75 | 0.65 | -0.55 | 39.06 | 8 | -6 | 93 |
| 11 Dec | 177.61 | 1.2 | 0.20 | 44.40 | 20 | -1 | 100 |
| 10 Dec | 175.57 | 1 | -0.35 | 35.87 | 8 | -7 | 102 |
| 9 Dec | 170.29 | 1.35 | -0.70 | 33.75 | 3 | -2 | 110 |
| 6 Dec | 167.85 | 2.05 | -0.15 | 29.26 | 2 | -1 | 113 |
| 5 Dec | 168.33 | 2.2 | 0.00 | 31.24 | 4 | -3 | 115 |
| 4 Dec | 169.59 | 2.2 | -2.20 | 31.45 | 23 | -21 | 120 |
| 3 Dec | 164.19 | 4.4 | -4.05 | 34.11 | 949 | 123 | 145 |
| 2 Dec | 156.18 | 8.45 | -0.65 | 34.22 | 9 | 3 | 22 |
| 29 Nov | 156.26 | 9.1 | -5.50 | 36.86 | 35 | 19 | 19 |
| 28 Nov | 156.71 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 155.08 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 155.52 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 150.16 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 151.55 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 150.29 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 154.76 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 154.76 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 153.93 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 155.63 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 158.10 | 14.6 | 0.00 | 1.48 | 0 | 0 | 0 |
| 8 Nov | 150.37 | 14.6 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 156.98 | 14.6 | - | 0 | 0 | 0 | |
For Manappuram Finance Ltd - strike price 162.5 expiring on 26DEC2024
Delta for 162.5 PE is -
Historical price for 162.5 PE is as follows
On 26 Dec MANAPPURAM was trading at 184.29. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 70
On 24 Dec MANAPPURAM was trading at 186.08. The strike last trading price was 0.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 63
On 23 Dec MANAPPURAM was trading at 184.77. The strike last trading price was 0.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 74
On 20 Dec MANAPPURAM was trading at 181.03. The strike last trading price was 0.1, which was -0.40 lower than the previous day. The implied volatity was 43.04, the open interest changed by 0 which decreased total open position to 86
On 19 Dec MANAPPURAM was trading at 183.68. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 61.50, the open interest changed by 0 which decreased total open position to 87
On 18 Dec MANAPPURAM was trading at 178.77. The strike last trading price was 0.75, which was 0.35 higher than the previous day. The implied volatity was 53.87, the open interest changed by -3 which decreased total open position to 89
On 17 Dec MANAPPURAM was trading at 181.44. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 16 Dec MANAPPURAM was trading at 185.03. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 53.13, the open interest changed by -2 which decreased total open position to 96
On 13 Dec MANAPPURAM was trading at 182.06. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 48.07, the open interest changed by 17 which increased total open position to 109
On 12 Dec MANAPPURAM was trading at 178.75. The strike last trading price was 0.65, which was -0.55 lower than the previous day. The implied volatity was 39.06, the open interest changed by -6 which decreased total open position to 93
On 11 Dec MANAPPURAM was trading at 177.61. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was 44.40, the open interest changed by -1 which decreased total open position to 100
On 10 Dec MANAPPURAM was trading at 175.57. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 35.87, the open interest changed by -7 which decreased total open position to 102
On 9 Dec MANAPPURAM was trading at 170.29. The strike last trading price was 1.35, which was -0.70 lower than the previous day. The implied volatity was 33.75, the open interest changed by -2 which decreased total open position to 110
On 6 Dec MANAPPURAM was trading at 167.85. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was 29.26, the open interest changed by -1 which decreased total open position to 113
On 5 Dec MANAPPURAM was trading at 168.33. The strike last trading price was 2.2, which was 0.00 lower than the previous day. The implied volatity was 31.24, the open interest changed by -3 which decreased total open position to 115
On 4 Dec MANAPPURAM was trading at 169.59. The strike last trading price was 2.2, which was -2.20 lower than the previous day. The implied volatity was 31.45, the open interest changed by -21 which decreased total open position to 120
On 3 Dec MANAPPURAM was trading at 164.19. The strike last trading price was 4.4, which was -4.05 lower than the previous day. The implied volatity was 34.11, the open interest changed by 123 which increased total open position to 145
On 2 Dec MANAPPURAM was trading at 156.18. The strike last trading price was 8.45, which was -0.65 lower than the previous day. The implied volatity was 34.22, the open interest changed by 3 which increased total open position to 22
On 29 Nov MANAPPURAM was trading at 156.26. The strike last trading price was 9.1, which was -5.50 lower than the previous day. The implied volatity was 36.86, the open interest changed by 19 which increased total open position to 19
On 28 Nov MANAPPURAM was trading at 156.71. The strike last trading price was 14.6, 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 27 Nov MANAPPURAM was trading at 155.08. The strike last trading price was 14.6, 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 26 Nov MANAPPURAM was trading at 155.52. The strike last trading price was 14.6, 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 25 Nov MANAPPURAM was trading at 150.16. The strike last trading price was 14.6, 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 22 Nov MANAPPURAM was trading at 151.55. The strike last trading price was 14.6, 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 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 14.6, 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 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 14.6, 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 19 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 14.6, 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 18 Nov MANAPPURAM was trading at 153.93. The strike last trading price was 14.6, 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 14 Nov MANAPPURAM was trading at 155.63. The strike last trading price was 14.6, 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 13 Nov MANAPPURAM was trading at 158.10. The strike last trading price was 14.6, which was 0.00 lower than the previous day. The implied volatity was 1.48, 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 14.6, 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 14.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
