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

181.03 -2.65 (-1.44%)

Back to Option Chain


Historical option data for MANAPPURAM

20 Dec 2024 04:10 PM IST
MANAPPURAM 26DEC2024 185 CE
Delta: 0.37
Vega: 0.09
Theta: -0.40
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
20 Dec 181.03 3 -1.00 51.94 121 -56 731
19 Dec 183.68 4 0.50 47.05 154 -78 856
18 Dec 178.77 3.5 -0.55 54.04 32 -10 947
17 Dec 181.44 4.05 -2.45 47.43 14 -8 957
16 Dec 185.03 6.5 1.50 48.99 355 -308 969
13 Dec 182.06 5 2.45 39.09 7,694 1,033 1,274
12 Dec 178.75 2.55 0.00 34.80 65 -28 241
11 Dec 177.61 2.55 0.55 35.75 69 -61 270
10 Dec 175.57 2 0.75 35.98 1 0 332
9 Dec 170.29 1.25 0.25 37.90 30 -29 333
6 Dec 167.85 1 -0.25 35.26 14 -12 364
5 Dec 168.33 1.25 -0.25 37.62 12 -10 378
4 Dec 169.59 1.5 0.60 36.12 49 -47 389
3 Dec 164.19 0.9 0.60 37.64 1,294 120 451
2 Dec 156.18 0.3 -0.05 37.19 256 213 331
29 Nov 156.26 0.35 -0.65 35.99 113 108 118
28 Nov 156.71 1 0.15 44.05 5 2 11
27 Nov 155.08 0.85 0.00 0.00 0 3 0
26 Nov 155.52 0.85 0.75 42.18 6 2 8
25 Nov 150.16 0.1 -30.95 32.45 6 2 2
21 Nov 150.29 31.05 0.00 18.93 0 0 0
20 Nov 154.76 31.05 0.00 15.74 0 0 0
19 Nov 154.76 31.05 31.05 15.74 0 0 0
30 Oct 161.29 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 0.00 - 0 0 0
30 Sept 201.35 0 - 0 0 0


For Manappuram Finance Ltd - strike price 185 expiring on 26DEC2024

Delta for 185 CE is 0.37

Historical price for 185 CE is as follows

On 20 Dec MANAPPURAM was trading at 181.03. The strike last trading price was 3, which was -1.00 lower than the previous day. The implied volatity was 51.94, the open interest changed by -56 which decreased total open position to 731


On 19 Dec MANAPPURAM was trading at 183.68. The strike last trading price was 4, which was 0.50 higher than the previous day. The implied volatity was 47.05, the open interest changed by -78 which decreased total open position to 856


On 18 Dec MANAPPURAM was trading at 178.77. The strike last trading price was 3.5, which was -0.55 lower than the previous day. The implied volatity was 54.04, the open interest changed by -10 which decreased total open position to 947


On 17 Dec MANAPPURAM was trading at 181.44. The strike last trading price was 4.05, which was -2.45 lower than the previous day. The implied volatity was 47.43, the open interest changed by -8 which decreased total open position to 957


On 16 Dec MANAPPURAM was trading at 185.03. The strike last trading price was 6.5, which was 1.50 higher than the previous day. The implied volatity was 48.99, the open interest changed by -308 which decreased total open position to 969


On 13 Dec MANAPPURAM was trading at 182.06. The strike last trading price was 5, which was 2.45 higher than the previous day. The implied volatity was 39.09, the open interest changed by 1033 which increased total open position to 1274


On 12 Dec MANAPPURAM was trading at 178.75. The strike last trading price was 2.55, which was 0.00 lower than the previous day. The implied volatity was 34.80, the open interest changed by -28 which decreased total open position to 241


On 11 Dec MANAPPURAM was trading at 177.61. The strike last trading price was 2.55, which was 0.55 higher than the previous day. The implied volatity was 35.75, the open interest changed by -61 which decreased total open position to 270


On 10 Dec MANAPPURAM was trading at 175.57. The strike last trading price was 2, which was 0.75 higher than the previous day. The implied volatity was 35.98, the open interest changed by 0 which decreased total open position to 332


On 9 Dec MANAPPURAM was trading at 170.29. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was 37.90, the open interest changed by -29 which decreased total open position to 333


On 6 Dec MANAPPURAM was trading at 167.85. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 35.26, the open interest changed by -12 which decreased total open position to 364


On 5 Dec MANAPPURAM was trading at 168.33. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 37.62, the open interest changed by -10 which decreased total open position to 378


On 4 Dec MANAPPURAM was trading at 169.59. The strike last trading price was 1.5, which was 0.60 higher than the previous day. The implied volatity was 36.12, the open interest changed by -47 which decreased total open position to 389


On 3 Dec MANAPPURAM was trading at 164.19. The strike last trading price was 0.9, which was 0.60 higher than the previous day. The implied volatity was 37.64, the open interest changed by 120 which increased total open position to 451


On 2 Dec MANAPPURAM was trading at 156.18. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 37.19, the open interest changed by 213 which increased total open position to 331


On 29 Nov MANAPPURAM was trading at 156.26. The strike last trading price was 0.35, which was -0.65 lower than the previous day. The implied volatity was 35.99, the open interest changed by 108 which increased total open position to 118


On 28 Nov MANAPPURAM was trading at 156.71. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 44.05, the open interest changed by 2 which increased total open position to 11


On 27 Nov MANAPPURAM was trading at 155.08. The strike last trading price was 0.85, 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 26 Nov MANAPPURAM was trading at 155.52. The strike last trading price was 0.85, which was 0.75 higher than the previous day. The implied volatity was 42.18, the open interest changed by 2 which increased total open position to 8


On 25 Nov MANAPPURAM was trading at 150.16. The strike last trading price was 0.1, which was -30.95 lower than the previous day. The implied volatity was 32.45, the open interest changed by 2 which increased total open position to 2


On 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 31.05, which was 0.00 lower than the previous day. The implied volatity was 18.93, 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 31.05, which was 0.00 lower than the previous day. The implied volatity was 15.74, 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 31.05, which was 31.05 higher than the previous day. The implied volatity was 15.74, 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept MANAPPURAM was trading at 201.35. 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 185 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
20 Dec 181.03 4 -2.00 - 6 -3 162
19 Dec 183.68 6 -4.00 52.16 14 -6 173
18 Dec 178.77 10 3.95 64.94 6 -4 179
17 Dec 181.44 6.05 0.95 39.63 5 0 183
16 Dec 185.03 5.1 -0.90 46.13 34 -26 183
13 Dec 182.06 6 -14.25 40.23 1,056 150 203
12 Dec 178.75 20.25 0.00 0.00 0 0 0
11 Dec 177.61 20.25 0.00 0.00 0 0 0
10 Dec 175.57 20.25 0.00 0.00 0 0 53
9 Dec 170.29 20.25 0.00 0.00 0 0 0
6 Dec 167.85 20.25 0.00 0.00 0 0 53
5 Dec 168.33 20.25 0.00 0.00 0 0 0
4 Dec 169.59 20.25 0.00 0.00 0 40 0
3 Dec 164.19 20.25 -8.80 30.28 57 40 53
2 Dec 156.18 29.05 0.00 0.00 0 0 0
29 Nov 156.26 29.05 0.00 0.00 0 2 0
28 Nov 156.71 29.05 -3.15 60.04 2 1 12
27 Nov 155.08 32.2 0.00 0.00 0 2 0
26 Nov 155.52 32.2 -0.80 74.62 2 1 10
25 Nov 150.16 33 6.00 17.49 6 2 5
21 Nov 150.29 27 0.00 0.00 0 3 0
20 Nov 154.76 27 0.00 - 3 3 2
19 Nov 154.76 27 27.00 - 3 2 2
30 Oct 161.29 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 0.00 - 0 0 0
30 Sept 201.35 0 - 0 0 0


For Manappuram Finance Ltd - strike price 185 expiring on 26DEC2024

Delta for 185 PE is -

Historical price for 185 PE is as follows

On 20 Dec MANAPPURAM was trading at 181.03. The strike last trading price was 4, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 162


On 19 Dec MANAPPURAM was trading at 183.68. The strike last trading price was 6, which was -4.00 lower than the previous day. The implied volatity was 52.16, the open interest changed by -6 which decreased total open position to 173


On 18 Dec MANAPPURAM was trading at 178.77. The strike last trading price was 10, which was 3.95 higher than the previous day. The implied volatity was 64.94, the open interest changed by -4 which decreased total open position to 179


On 17 Dec MANAPPURAM was trading at 181.44. The strike last trading price was 6.05, which was 0.95 higher than the previous day. The implied volatity was 39.63, the open interest changed by 0 which decreased total open position to 183


On 16 Dec MANAPPURAM was trading at 185.03. The strike last trading price was 5.1, which was -0.90 lower than the previous day. The implied volatity was 46.13, the open interest changed by -26 which decreased total open position to 183


On 13 Dec MANAPPURAM was trading at 182.06. The strike last trading price was 6, which was -14.25 lower than the previous day. The implied volatity was 40.23, the open interest changed by 150 which increased total open position to 203


On 12 Dec MANAPPURAM was trading at 178.75. The strike last trading price was 20.25, 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 11 Dec MANAPPURAM was trading at 177.61. The strike last trading price was 20.25, 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 10 Dec MANAPPURAM was trading at 175.57. The strike last trading price was 20.25, 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 53


On 9 Dec MANAPPURAM was trading at 170.29. The strike last trading price was 20.25, 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 6 Dec MANAPPURAM was trading at 167.85. The strike last trading price was 20.25, 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 53


On 5 Dec MANAPPURAM was trading at 168.33. The strike last trading price was 20.25, 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 4 Dec MANAPPURAM was trading at 169.59. The strike last trading price was 20.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 40 which increased total open position to 0


On 3 Dec MANAPPURAM was trading at 164.19. The strike last trading price was 20.25, which was -8.80 lower than the previous day. The implied volatity was 30.28, the open interest changed by 40 which increased total open position to 53


On 2 Dec MANAPPURAM was trading at 156.18. The strike last trading price was 29.05, 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 29 Nov MANAPPURAM was trading at 156.26. The strike last trading price was 29.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 28 Nov MANAPPURAM was trading at 156.71. The strike last trading price was 29.05, which was -3.15 lower than the previous day. The implied volatity was 60.04, the open interest changed by 1 which increased total open position to 12


On 27 Nov MANAPPURAM was trading at 155.08. The strike last trading price was 32.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 26 Nov MANAPPURAM was trading at 155.52. The strike last trading price was 32.2, which was -0.80 lower than the previous day. The implied volatity was 74.62, the open interest changed by 1 which increased total open position to 10


On 25 Nov MANAPPURAM was trading at 150.16. The strike last trading price was 33, which was 6.00 higher than the previous day. The implied volatity was 17.49, the open interest changed by 2 which increased total open position to 5


On 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 27, 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 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 27, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 2


On 19 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 27, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2


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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept MANAPPURAM was trading at 201.35. 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