MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
21 Nov 2024 04:10 PM IST
| MANAPPURAM 28NOV2024 185 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 150.29 | 0.05 | 0.00 | - | 4 | -1 | 163 | |||
| 20 Nov | 154.76 | 0.05 | 0.00 | 50.30 | 14 | -2 | 164 | |||
| 19 Nov | 154.76 | 0.05 | -0.10 | 50.30 | 14 | -2 | 164 | |||
| 18 Nov | 153.93 | 0.15 | 0.00 | 55.99 | 36 | 0 | 166 | |||
| 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 -
Historical price for 185 CE is as follows
On 21 Nov MANAPPURAM was trading at 150.29. 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 -1 which decreased total open position to 163
On 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 50.30, the open interest changed by -2 which decreased total open position to 164
On 19 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was 50.30, the open interest changed by -2 which decreased total open position to 164
On 18 Nov MANAPPURAM was trading at 153.93. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 55.99, the open interest changed by 0 which decreased total open position to 166
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: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 150.29 | 30.9 | 0.00 | 0.00 | 0 | -3 | 0 |
| 20 Nov | 154.76 | 30.9 | 0.00 | - | 3 | -3 | 13 |
| 19 Nov | 154.76 | 30.9 | 3.25 | - | 3 | -1 | 13 |
| 18 Nov | 153.93 | 27.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 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 0.00
Historical price for 185 PE is as follows
On 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 30.9, 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 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 30.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 13
On 19 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 30.9, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 13
On 18 Nov MANAPPURAM was trading at 153.93. The strike last trading price was 27.65, 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 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
