MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
21 Nov 2024 04:10 PM IST
| MANAPPURAM 28NOV2024 180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 150.29 | 0.1 | -0.05 | - | 37 | -11 | 417 | |||
| 20 Nov | 154.76 | 0.15 | 0.00 | 51.44 | 101 | -22 | 428 | |||
| 19 Nov | 154.76 | 0.15 | -0.05 | 51.44 | 101 | -22 | 428 | |||
| 18 Nov | 153.93 | 0.2 | -0.05 | 51.41 | 35 | -6 | 449 | |||
| 14 Nov | 155.63 | 0.25 | -0.45 | 41.74 | 176 | -11 | 455 | |||
| 13 Nov | 158.10 | 0.7 | 0.30 | 42.88 | 95 | -54 | 464 | |||
| 12 Nov | 157.99 | 0.4 | 0.10 | 40.76 | 44 | -39 | 523 | |||
| 11 Nov | 156.11 | 0.3 | 0.00 | 38.77 | 105 | -104 | 563 | |||
| 8 Nov | 150.37 | 0.3 | -0.10 | 44.12 | 430 | -81 | 681 | |||
| 7 Nov | 153.77 | 0.4 | -0.25 | 40.13 | 713 | 175 | 762 | |||
| 6 Nov | 156.98 | 0.65 | -1.25 | 38.65 | 1,052 | -44 | 593 | |||
| 5 Nov | 158.98 | 1.9 | 0.55 | 49.80 | 1,377 | 244 | 637 | |||
| 4 Nov | 152.90 | 1.35 | -1.05 | 52.11 | 915 | -7 | 403 | |||
|
|
||||||||||
| 1 Nov | 159.64 | 2.4 | 0.40 | 49.29 | 261 | 109 | 409 | |||
| 31 Oct | 157.05 | 2 | 0.60 | - | 826 | 292 | 296 | |||
| 30 Oct | 161.29 | 1.4 | 0.00 | - | 0 | 0 | 4 | |||
| 29 Oct | 155.89 | 1.4 | 0.00 | - | 0 | 0 | 4 | |||
| 28 Oct | 148.48 | 1.4 | 0.00 | - | 4 | 0 | 4 | |||
| 25 Oct | 145.22 | 1.4 | 0.00 | - | 4 | 0 | 4 | |||
| 24 Oct | 148.20 | 1.4 | 0.00 | - | 4 | 0 | 4 | |||
| 23 Oct | 146.65 | 1.4 | 0.00 | - | 4 | 0 | 4 | |||
| 22 Oct | 139.50 | 1.4 | 0.00 | - | 4 | 0 | 4 | |||
| 21 Oct | 146.90 | 1.4 | -43.65 | - | 4 | 2 | 2 | |||
| 16 Oct | 180.11 | 45.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 191.23 | 45.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 197.47 | 45.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 202.64 | 45.05 | 45.05 | - | 0 | 0 | 0 | |||
| 26 Sept | 203.69 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 201.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 204.71 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 204.69 | 0 | - | 0 | 0 | 0 | ||||
For Manappuram Finance Ltd - strike price 180 expiring on 28NOV2024
Delta for 180 CE is -
Historical price for 180 CE is as follows
On 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 417
On 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 51.44, the open interest changed by -22 which decreased total open position to 428
On 19 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 51.44, the open interest changed by -22 which decreased total open position to 428
On 18 Nov MANAPPURAM was trading at 153.93. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 51.41, the open interest changed by -6 which decreased total open position to 449
On 14 Nov MANAPPURAM was trading at 155.63. The strike last trading price was 0.25, which was -0.45 lower than the previous day. The implied volatity was 41.74, the open interest changed by -11 which decreased total open position to 455
On 13 Nov MANAPPURAM was trading at 158.10. The strike last trading price was 0.7, which was 0.30 higher than the previous day. The implied volatity was 42.88, the open interest changed by -54 which decreased total open position to 464
On 12 Nov MANAPPURAM was trading at 157.99. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was 40.76, the open interest changed by -39 which decreased total open position to 523
On 11 Nov MANAPPURAM was trading at 156.11. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 38.77, the open interest changed by -104 which decreased total open position to 563
On 8 Nov MANAPPURAM was trading at 150.37. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 44.12, the open interest changed by -81 which decreased total open position to 681
On 7 Nov MANAPPURAM was trading at 153.77. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 40.13, the open interest changed by 175 which increased total open position to 762
On 6 Nov MANAPPURAM was trading at 156.98. The strike last trading price was 0.65, which was -1.25 lower than the previous day. The implied volatity was 38.65, the open interest changed by -44 which decreased total open position to 593
On 5 Nov MANAPPURAM was trading at 158.98. The strike last trading price was 1.9, which was 0.55 higher than the previous day. The implied volatity was 49.80, the open interest changed by 244 which increased total open position to 637
On 4 Nov MANAPPURAM was trading at 152.90. The strike last trading price was 1.35, which was -1.05 lower than the previous day. The implied volatity was 52.11, the open interest changed by -7 which decreased total open position to 403
On 1 Nov MANAPPURAM was trading at 159.64. The strike last trading price was 2.4, which was 0.40 higher than the previous day. The implied volatity was 49.29, the open interest changed by 109 which increased total open position to 409
On 31 Oct MANAPPURAM was trading at 157.05. The strike last trading price was 2, which was 0.60 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 1.4, 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 1.4, 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 1.4, 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 1.4, 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 1.4, 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 1.4, 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 1.4, 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 1.4, which was -43.65 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 45.05, 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 45.05, 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 45.05, 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 27 Sept MANAPPURAM was trading at 202.64. The strike last trading price was 45.05, which was 45.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept MANAPPURAM was trading at 203.69. 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 Sept MANAPPURAM was trading at 201.40. 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 Sept MANAPPURAM was trading at 204.71. 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 Sept MANAPPURAM was trading at 204.69. 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 28NOV2024 180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 150.29 | 29.7 | 7.15 | - | 6 | -3 | 104 |
| 20 Nov | 154.76 | 22.55 | 0.00 | - | 3 | -2 | 108 |
| 19 Nov | 154.76 | 22.55 | -2.10 | - | 3 | -1 | 108 |
| 18 Nov | 153.93 | 24.65 | 0.00 | 0.00 | 0 | 12 | 0 |
| 14 Nov | 155.63 | 24.65 | 1.65 | 63.66 | 45 | 13 | 110 |
| 13 Nov | 158.10 | 23 | 0.00 | 79.75 | 22 | -5 | 97 |
| 12 Nov | 157.99 | 23 | -2.05 | 50.23 | 8 | -7 | 103 |
| 11 Nov | 156.11 | 25.05 | -5.35 | 69.20 | 14 | -13 | 111 |
| 8 Nov | 150.37 | 30.4 | 3.80 | 63.03 | 25 | -11 | 129 |
| 7 Nov | 153.77 | 26.6 | 3.55 | 56.88 | 3 | 0 | 141 |
| 6 Nov | 156.98 | 23.05 | 0.05 | 49.53 | 60 | 8 | 140 |
| 5 Nov | 158.98 | 23 | -4.95 | 57.98 | 70 | 21 | 132 |
| 4 Nov | 152.90 | 27.95 | 5.95 | 62.16 | 36 | 7 | 111 |
| 1 Nov | 159.64 | 22 | -1.85 | 50.23 | 3 | -1 | 103 |
| 31 Oct | 157.05 | 23.85 | -10.25 | - | 85 | 50 | 93 |
| 30 Oct | 161.29 | 34.1 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 155.89 | 34.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 148.48 | 34.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 145.22 | 34.1 | 0.00 | - | 0 | 0 | 43 |
| 24 Oct | 148.20 | 34.1 | 0.00 | - | 0 | 0 | 43 |
| 23 Oct | 146.65 | 34.1 | 0.00 | - | 0 | 0 | 43 |
| 22 Oct | 139.50 | 34.1 | 0.00 | - | 0 | 15 | 0 |
| 21 Oct | 146.90 | 34.1 | 25.10 | - | 36 | 15 | 43 |
| 16 Oct | 180.11 | 9 | 4.05 | - | 1 | 0 | 29 |
| 3 Oct | 191.23 | 4.95 | 1.55 | - | 26 | 9 | 28 |
| 1 Oct | 197.47 | 3.4 | 0.80 | - | 9 | 3 | 19 |
| 27 Sept | 202.64 | 2.6 | 0.10 | - | 5 | -1 | 15 |
| 26 Sept | 203.69 | 2.5 | -2.80 | - | 26 | 16 | 16 |
| 11 Sept | 201.40 | 5.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 204.71 | 5.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 204.69 | 5.3 | - | 0 | 0 | 0 | |
For Manappuram Finance Ltd - strike price 180 expiring on 28NOV2024
Delta for 180 PE is -
Historical price for 180 PE is as follows
On 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 29.7, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 104
On 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 22.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 108
On 19 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 22.55, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 108
On 18 Nov MANAPPURAM was trading at 153.93. The strike last trading price was 24.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 14 Nov MANAPPURAM was trading at 155.63. The strike last trading price was 24.65, which was 1.65 higher than the previous day. The implied volatity was 63.66, the open interest changed by 13 which increased total open position to 110
On 13 Nov MANAPPURAM was trading at 158.10. The strike last trading price was 23, which was 0.00 lower than the previous day. The implied volatity was 79.75, the open interest changed by -5 which decreased total open position to 97
On 12 Nov MANAPPURAM was trading at 157.99. The strike last trading price was 23, which was -2.05 lower than the previous day. The implied volatity was 50.23, the open interest changed by -7 which decreased total open position to 103
On 11 Nov MANAPPURAM was trading at 156.11. The strike last trading price was 25.05, which was -5.35 lower than the previous day. The implied volatity was 69.20, the open interest changed by -13 which decreased total open position to 111
On 8 Nov MANAPPURAM was trading at 150.37. The strike last trading price was 30.4, which was 3.80 higher than the previous day. The implied volatity was 63.03, the open interest changed by -11 which decreased total open position to 129
On 7 Nov MANAPPURAM was trading at 153.77. The strike last trading price was 26.6, which was 3.55 higher than the previous day. The implied volatity was 56.88, the open interest changed by 0 which decreased total open position to 141
On 6 Nov MANAPPURAM was trading at 156.98. The strike last trading price was 23.05, which was 0.05 higher than the previous day. The implied volatity was 49.53, the open interest changed by 8 which increased total open position to 140
On 5 Nov MANAPPURAM was trading at 158.98. The strike last trading price was 23, which was -4.95 lower than the previous day. The implied volatity was 57.98, the open interest changed by 21 which increased total open position to 132
On 4 Nov MANAPPURAM was trading at 152.90. The strike last trading price was 27.95, which was 5.95 higher than the previous day. The implied volatity was 62.16, the open interest changed by 7 which increased total open position to 111
On 1 Nov MANAPPURAM was trading at 159.64. The strike last trading price was 22, which was -1.85 lower than the previous day. The implied volatity was 50.23, the open interest changed by -1 which decreased total open position to 103
On 31 Oct MANAPPURAM was trading at 157.05. The strike last trading price was 23.85, which was -10.25 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 34.1, 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 34.1, 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 34.1, 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 34.1, 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 34.1, 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 34.1, 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 34.1, 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 34.1, which was 25.10 higher 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 9, which was 4.05 higher 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 4.95, which was 1.55 higher 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 3.4, 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 27 Sept MANAPPURAM was trading at 202.64. The strike last trading price was 2.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept MANAPPURAM was trading at 203.69. The strike last trading price was 2.5, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept MANAPPURAM was trading at 201.40. 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 10 Sept MANAPPURAM was trading at 204.71. 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 9 Sept MANAPPURAM was trading at 204.69. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
