MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
03 Dec 2024 04:10 PM IST
| MANAPPURAM 26DEC2024 175 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0.14
Theta: -0.11
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 164.19 | 2.25 | 1.30 | 35.14 | 3,008 | 345 | 558 | |||
| 2 Dec | 156.18 | 0.95 | -0.10 | 36.01 | 148 | 57 | 214 | |||
| 29 Nov | 156.26 | 1.05 | -0.35 | 34.80 | 74 | 29 | 154 | |||
| 28 Nov | 156.71 | 1.4 | 0.15 | 36.24 | 106 | 46 | 123 | |||
| 27 Nov | 155.08 | 1.25 | -0.55 | 37.23 | 91 | 45 | 78 | |||
| 26 Nov | 155.52 | 1.8 | 0.90 | 40.09 | 38 | 25 | 34 | |||
| 25 Nov | 150.16 | 0.9 | -36.90 | 38.91 | 9 | 8 | 8 | |||
| 22 Nov | 151.55 | 37.8 | 0.00 | 12.49 | 0 | 0 | 0 | |||
| 21 Nov | 150.29 | 37.8 | 0.00 | 14.16 | 0 | 0 | 0 | |||
| 20 Nov | 154.76 | 37.8 | 0.00 | 10.99 | 0 | 0 | 0 | |||
| 19 Nov | 154.76 | 37.8 | 0.00 | 10.99 | 0 | 0 | 0 | |||
| 18 Nov | 153.93 | 37.8 | 0.00 | 10.80 | 0 | 0 | 0 | |||
| 14 Nov | 155.63 | 37.8 | 0.00 | 9.43 | 0 | 0 | 0 | |||
| 13 Nov | 158.10 | 37.8 | 0.00 | 8.23 | 0 | 0 | 0 | |||
| 8 Nov | 150.37 | 37.8 | 0.00 | 11.48 | 0 | 0 | 0 | |||
| 6 Nov | 156.98 | 37.8 | 0.00 | 8.01 | 0 | 0 | 0 | |||
| 30 Oct | 161.29 | 37.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 155.89 | 37.8 | 37.80 | - | 0 | 0 | 0 | |||
| 18 Oct | 153.27 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 177.33 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 180.11 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 183.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 184.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 186.04 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 188.68 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 191.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 182.92 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Oct | 182.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 189.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 191.23 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 197.47 | 0 | - | 0 | 0 | 0 | ||||
For Manappuram Finance Ltd - strike price 175 expiring on 26DEC2024
Delta for 175 CE is 0.27
Historical price for 175 CE is as follows
On 3 Dec MANAPPURAM was trading at 164.19. The strike last trading price was 2.25, which was 1.30 higher than the previous day. The implied volatity was 35.14, the open interest changed by 345 which increased total open position to 558
On 2 Dec MANAPPURAM was trading at 156.18. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was 36.01, the open interest changed by 57 which increased total open position to 214
On 29 Nov MANAPPURAM was trading at 156.26. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was 34.80, the open interest changed by 29 which increased total open position to 154
On 28 Nov MANAPPURAM was trading at 156.71. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was 36.24, the open interest changed by 46 which increased total open position to 123
On 27 Nov MANAPPURAM was trading at 155.08. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 37.23, the open interest changed by 45 which increased total open position to 78
On 26 Nov MANAPPURAM was trading at 155.52. The strike last trading price was 1.8, which was 0.90 higher than the previous day. The implied volatity was 40.09, the open interest changed by 25 which increased total open position to 34
On 25 Nov MANAPPURAM was trading at 150.16. The strike last trading price was 0.9, which was -36.90 lower than the previous day. The implied volatity was 38.91, the open interest changed by 8 which increased total open position to 8
On 22 Nov MANAPPURAM was trading at 151.55. The strike last trading price was 37.8, which was 0.00 lower than the previous day. The implied volatity was 12.49, 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 37.8, which was 0.00 lower than the previous day. The implied volatity was 14.16, 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 37.8, which was 0.00 lower than the previous day. The implied volatity was 10.99, 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 37.8, which was 0.00 lower than the previous day. The implied volatity was 10.99, 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 37.8, which was 0.00 lower than the previous day. The implied volatity was 10.80, 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 37.8, which was 0.00 lower than the previous day. The implied volatity was 9.43, 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 37.8, which was 0.00 lower than the previous day. The implied volatity was 8.23, 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 37.8, which was 0.00 lower than the previous day. The implied volatity was 11.48, 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 37.8, which was 0.00 lower than the previous day. The implied volatity was 8.01, 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 37.8, 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 37.8, which was 37.80 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct MANAPPURAM was trading at 180.11. 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 15 Oct MANAPPURAM was trading at 183.20. 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 14 Oct MANAPPURAM was trading at 184.05. 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 11 Oct MANAPPURAM was trading at 186.04. 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 10 Oct MANAPPURAM was trading at 188.68. 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 9 Oct MANAPPURAM was trading at 191.10. 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 8 Oct MANAPPURAM was trading at 182.92. 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 7 Oct MANAPPURAM was trading at 182.75. 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 4 Oct MANAPPURAM was trading at 189.30. 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 3 Oct MANAPPURAM was trading at 191.23. 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 1 Oct MANAPPURAM was trading at 197.47. 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 175 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.70
Vega: 0.14
Theta: -0.09
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 164.19 | 12.9 | -5.70 | 40.31 | 118 | 58 | 70 |
| 2 Dec | 156.18 | 18.6 | -0.20 | 37.97 | 6 | -1 | 13 |
| 29 Nov | 156.26 | 18.8 | -0.80 | 39.05 | 7 | 4 | 14 |
| 28 Nov | 156.71 | 19.6 | 0.00 | 0.00 | 0 | 3 | 0 |
| 27 Nov | 155.08 | 19.6 | 0.90 | 36.45 | 3 | 1 | 8 |
| 26 Nov | 155.52 | 18.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 150.16 | 18.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 151.55 | 18.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 150.29 | 18.7 | 0.00 | 0.00 | 0 | 7 | 0 |
| 20 Nov | 154.76 | 18.7 | 0.00 | - | 7 | 7 | 5 |
| 19 Nov | 154.76 | 18.7 | 12.75 | - | 7 | 5 | 5 |
| 18 Nov | 153.93 | 5.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 155.63 | 5.95 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 158.10 | 5.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 150.37 | 5.95 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 156.98 | 5.95 | 5.95 | - | 0 | 0 | 0 |
| 30 Oct | 161.29 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 155.89 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 153.27 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 177.33 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 180.11 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 183.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 184.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 186.04 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 188.68 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 191.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 182.92 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 182.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 189.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 191.23 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 197.47 | 0 | - | 0 | 0 | 0 | |
For Manappuram Finance Ltd - strike price 175 expiring on 26DEC2024
Delta for 175 PE is -0.70
Historical price for 175 PE is as follows
On 3 Dec MANAPPURAM was trading at 164.19. The strike last trading price was 12.9, which was -5.70 lower than the previous day. The implied volatity was 40.31, the open interest changed by 58 which increased total open position to 70
On 2 Dec MANAPPURAM was trading at 156.18. The strike last trading price was 18.6, which was -0.20 lower than the previous day. The implied volatity was 37.97, the open interest changed by -1 which decreased total open position to 13
On 29 Nov MANAPPURAM was trading at 156.26. The strike last trading price was 18.8, which was -0.80 lower than the previous day. The implied volatity was 39.05, the open interest changed by 4 which increased total open position to 14
On 28 Nov MANAPPURAM was trading at 156.71. The strike last trading price was 19.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 27 Nov MANAPPURAM was trading at 155.08. The strike last trading price was 19.6, which was 0.90 higher than the previous day. The implied volatity was 36.45, the open interest changed by 1 which increased total open position to 8
On 26 Nov MANAPPURAM was trading at 155.52. The strike last trading price was 18.7, 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 25 Nov MANAPPURAM was trading at 150.16. The strike last trading price was 18.7, 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 22 Nov MANAPPURAM was trading at 151.55. The strike last trading price was 18.7, 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 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 18.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 18.7, 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 5
On 19 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 18.7, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 18 Nov MANAPPURAM was trading at 153.93. The strike last trading price was 5.95, 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 5.95, 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 5.95, 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 5.95, 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 5.95, which was 5.95 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct MANAPPURAM was trading at 180.11. 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 15 Oct MANAPPURAM was trading at 183.20. 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 14 Oct MANAPPURAM was trading at 184.05. 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 11 Oct MANAPPURAM was trading at 186.04. 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 10 Oct MANAPPURAM was trading at 188.68. 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 9 Oct MANAPPURAM was trading at 191.10. 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 8 Oct MANAPPURAM was trading at 182.92. 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 7 Oct MANAPPURAM was trading at 182.75. 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 4 Oct MANAPPURAM was trading at 189.30. 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 3 Oct MANAPPURAM was trading at 191.23. 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 1 Oct MANAPPURAM was trading at 197.47. 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
