MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
03 Dec 2024 04:10 PM IST
| MANAPPURAM 26DEC2024 185 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.08
Theta: -0.07
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 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 0.12
Historical price for 185 CE is as follows
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: -0.93
Vega: 0.06
Theta: 0.01
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 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 -0.93
Historical price for 185 PE is as follows
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
