`
[--[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 185 CE
Delta: 0.03
Vega: 0.02
Theta: -0.03
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 155.63 0.15 -0.05 44.05 53 3 167
13 Nov 158.10 0.2 0.00 38.39 5 0 164
12 Nov 157.99 0.2 0.00 0.00 0 -2 0
11 Nov 156.11 0.2 0.05 42.39 2 0 166
8 Nov 150.37 0.15 -0.05 43.98 29 -11 166
7 Nov 153.77 0.2 -0.25 40.06 41 -1 179
6 Nov 156.98 0.45 -0.80 40.97 475 61 182
5 Nov 158.98 1.25 0.50 49.73 246 115 121
4 Nov 152.90 0.75 -40.65 49.95 7 4 4
1 Nov 159.64 41.4 0.00 15.50 0 0 0
31 Oct 157.05 41.4 0.00 - 0 0 0
30 Oct 161.29 41.4 0.00 - 0 0 0
29 Oct 155.89 41.4 0.00 - 0 0 0
28 Oct 148.48 41.4 0.00 - 0 0 0
25 Oct 145.22 41.4 0.00 - 0 0 0
24 Oct 148.20 41.4 0.00 - 0 0 0
23 Oct 146.65 41.4 0.00 - 0 0 0
22 Oct 139.50 41.4 0.00 - 0 0 0
21 Oct 146.90 41.4 0.00 - 0 0 0
16 Oct 180.11 41.4 0.00 - 0 0 0
3 Oct 191.23 41.4 0.00 - 0 0 0
1 Oct 197.47 41.4 0.00 - 0 0 0
27 Sept 202.64 41.4 41.40 - 0 0 0
26 Sept 203.69 0 0.00 - 0 0 0
20 Sept 205.48 0 0.00 - 0 0 0
19 Sept 206.83 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 0.00 - 0 0 0
4 Sept 209.49 0 - 0 0 0


For Manappuram Finance Ltd - strike price 185 expiring on 28NOV2024

Delta for 185 CE is 0.03

Historical price for 185 CE is as follows

On 14 Nov MANAPPURAM was trading at 155.63. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 44.05, the open interest changed by 3 which increased total open position to 167


On 13 Nov MANAPPURAM was trading at 158.10. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 38.39, the open interest changed by 0 which decreased total open position to 164


On 12 Nov MANAPPURAM was trading at 157.99. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 11 Nov MANAPPURAM was trading at 156.11. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 42.39, the open interest changed by 0 which decreased total open position to 166


On 8 Nov MANAPPURAM was trading at 150.37. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 43.98, the open interest changed by -11 which decreased total open position to 166


On 7 Nov MANAPPURAM was trading at 153.77. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 40.06, the open interest changed by -1 which decreased total open position to 179


On 6 Nov MANAPPURAM was trading at 156.98. The strike last trading price was 0.45, which was -0.80 lower than the previous day. The implied volatity was 40.97, the open interest changed by 61 which increased total open position to 182


On 5 Nov MANAPPURAM was trading at 158.98. The strike last trading price was 1.25, which was 0.50 higher than the previous day. The implied volatity was 49.73, the open interest changed by 115 which increased total open position to 121


On 4 Nov MANAPPURAM was trading at 152.90. The strike last trading price was 0.75, which was -40.65 lower than the previous day. The implied volatity was 49.95, the open interest changed by 4 which increased total open position to 4


On 1 Nov MANAPPURAM was trading at 159.64. The strike last trading price was 41.4, which was 0.00 lower than the previous day. The implied volatity was 15.50, the open interest changed by 0 which decreased total open position to 0


On 31 Oct MANAPPURAM was trading at 157.05. The strike last trading price was 41.4, 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 30 Oct MANAPPURAM was trading at 161.29. The strike last trading price was 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 41.4, 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 16 Oct MANAPPURAM was trading at 180.11. The strike last trading price was 41.4, 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 3 Oct MANAPPURAM was trading at 191.23. The strike last trading price was 41.4, 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 1 Oct MANAPPURAM was trading at 197.47. The strike last trading price was 41.4, 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 27 Sept MANAPPURAM was trading at 202.64. The strike last trading price was 41.4, which was 41.40 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 20 Sept MANAPPURAM was trading at 205.48. 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 19 Sept MANAPPURAM was trading at 206.83. 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Sept MANAPPURAM was trading at 209.49. 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 185 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 155.63 27.65 -1.85 - 2 0 14
13 Nov 158.10 29.5 0.00 0.00 0 0 14
12 Nov 157.99 29.5 0.00 0.00 0 0 14
11 Nov 156.11 29.5 0.00 0.00 0 0 14
8 Nov 150.37 29.5 0.00 0.00 0 0 0
7 Nov 153.77 29.5 0.00 0.00 0 0 0
6 Nov 156.98 29.5 0.00 0.00 0 0 0
5 Nov 158.98 29.5 0.00 0.00 0 0 0
4 Nov 152.90 29.5 0.00 0.00 0 0 0
1 Nov 159.64 29.5 0.00 0.00 0 14 0
31 Oct 157.05 29.5 22.95 - 14 12 12
30 Oct 161.29 6.55 0.00 - 0 0 0
29 Oct 155.89 6.55 0.00 - 0 0 0
28 Oct 148.48 6.55 0.00 - 0 0 0
25 Oct 145.22 6.55 0.00 - 0 0 0
24 Oct 148.20 6.55 0.00 - 0 0 0
23 Oct 146.65 6.55 0.00 - 0 0 0
22 Oct 139.50 6.55 0.00 - 0 0 0
21 Oct 146.90 6.55 0.00 - 0 0 0
16 Oct 180.11 6.55 0.00 - 0 0 0
3 Oct 191.23 6.55 0.00 - 0 0 0
1 Oct 197.47 6.55 0.00 - 0 0 0
27 Sept 202.64 6.55 0.00 - 0 0 0
26 Sept 203.69 6.55 6.55 - 0 0 0
20 Sept 205.48 0 0.00 - 0 0 0
19 Sept 206.83 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 0.00 - 0 0 0
4 Sept 209.49 0 - 0 0 0


For Manappuram Finance Ltd - strike price 185 expiring on 28NOV2024

Delta for 185 PE is -

Historical price for 185 PE is as follows

On 14 Nov MANAPPURAM was trading at 155.63. The strike last trading price was 27.65, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14


On 13 Nov MANAPPURAM was trading at 158.10. The strike last trading price was 29.5, 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 14


On 12 Nov MANAPPURAM was trading at 157.99. The strike last trading price was 29.5, 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 14


On 11 Nov MANAPPURAM was trading at 156.11. The strike last trading price was 29.5, 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 14


On 8 Nov MANAPPURAM was trading at 150.37. The strike last trading price was 29.5, 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 7 Nov MANAPPURAM was trading at 153.77. The strike last trading price was 29.5, 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 Nov MANAPPURAM was trading at 156.98. The strike last trading price was 29.5, 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 5 Nov MANAPPURAM was trading at 158.98. The strike last trading price was 29.5, 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 Nov MANAPPURAM was trading at 152.90. The strike last trading price was 29.5, 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 1 Nov MANAPPURAM was trading at 159.64. The strike last trading price was 29.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0


On 31 Oct MANAPPURAM was trading at 157.05. The strike last trading price was 29.5, which was 22.95 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 6.55, 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 6.55, 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 6.55, 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 6.55, 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 6.55, 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 6.55, 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 6.55, 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 6.55, 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 6.55, 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 6.55, 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 6.55, 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 6.55, 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 26 Sept MANAPPURAM was trading at 203.69. The strike last trading price was 6.55, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept MANAPPURAM was trading at 205.48. 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 19 Sept MANAPPURAM was trading at 206.83. 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Sept MANAPPURAM was trading at 209.49. 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