MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
06 Sep 2024 04:10 PM IST
| MANAPPURAM 190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 205.21 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 210.25 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 209.49 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 213.41 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 212.52 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 215.95 | 30 | 2.40 | 3,000 | 0 | 18,000 | ||||
| 29 Aug | 216.52 | 27.6 | 0.00 | 0 | 9,000 | 0 | ||||
| 28 Aug | 214.85 | 27.6 | -0.05 | 9,000 | 6,000 | 15,000 | ||||
| 27 Aug | 217.70 | 27.65 | -0.85 | 9,000 | 3,000 | 6,000 | ||||
| 26 Aug | 215.76 | 28.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 215.08 | 28.5 | 0.00 | 0 | 3,000 | 0 | ||||
| 22 Aug | 216.80 | 28.5 | -5.10 | 3,000 | 0 | 0 | ||||
| 21 Aug | 211.78 | 33.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 208.38 | 33.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 202.22 | 33.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 201.78 | 33.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Aug | 209.92 | 33.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 200.42 | 33.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 196.82 | 33.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 199.46 | 33.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 209.70 | 33.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 213.68 | 33.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 214.00 | 33.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 213.95 | 33.6 | -66.85 | 0 | 0 | 0 | ||||
| 25 Jul | 204.67 | 100.45 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 210.55 | 100.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 202.73 | 100.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 206.58 | 100.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 206.65 | 100.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 209.92 | 100.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 208.41 | 100.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 208.35 | 100.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 206.22 | 100.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 211.74 | 100.45 | 0 | 0 | 0 | |||||
For Manappuram Finance Ltd - strike price 190 expiring on 26SEP2024
Delta for 190 CE is -
Historical price for 190 CE is as follows
On 6 Sept MANAPPURAM was trading at 205.21. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept MANAPPURAM was trading at 210.25. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept MANAPPURAM was trading at 209.49. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept MANAPPURAM was trading at 213.41. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept MANAPPURAM was trading at 212.52. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug MANAPPURAM was trading at 215.95. The strike last trading price was 30, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 29 Aug MANAPPURAM was trading at 216.52. The strike last trading price was 27.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 0
On 28 Aug MANAPPURAM was trading at 214.85. The strike last trading price was 27.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 15000
On 27 Aug MANAPPURAM was trading at 217.70. The strike last trading price was 27.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 6000
On 26 Aug MANAPPURAM was trading at 215.76. The strike last trading price was 28.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug MANAPPURAM was trading at 215.08. The strike last trading price was 28.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 22 Aug MANAPPURAM was trading at 216.80. The strike last trading price was 28.5, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug MANAPPURAM was trading at 211.78. The strike last trading price was 33.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug MANAPPURAM was trading at 208.38. The strike last trading price was 33.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug MANAPPURAM was trading at 202.22. The strike last trading price was 33.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug MANAPPURAM was trading at 201.78. The strike last trading price was 33.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug MANAPPURAM was trading at 209.92. The strike last trading price was 33.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug MANAPPURAM was trading at 200.42. The strike last trading price was 33.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug MANAPPURAM was trading at 196.82. The strike last trading price was 33.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug MANAPPURAM was trading at 199.46. The strike last trading price was 33.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug MANAPPURAM was trading at 209.70. The strike last trading price was 33.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug MANAPPURAM was trading at 213.68. The strike last trading price was 33.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul MANAPPURAM was trading at 214.00. The strike last trading price was 33.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul MANAPPURAM was trading at 213.95. The strike last trading price was 33.6, which was -66.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul MANAPPURAM was trading at 204.67. The strike last trading price was 100.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul MANAPPURAM was trading at 210.55. The strike last trading price was 100.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul MANAPPURAM was trading at 202.73. The strike last trading price was 100.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul MANAPPURAM was trading at 206.58. The strike last trading price was 100.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul MANAPPURAM was trading at 206.65. The strike last trading price was 100.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul MANAPPURAM was trading at 209.92. The strike last trading price was 100.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul MANAPPURAM was trading at 208.41. The strike last trading price was 100.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul MANAPPURAM was trading at 208.35. The strike last trading price was 100.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul MANAPPURAM was trading at 206.22. The strike last trading price was 100.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul MANAPPURAM was trading at 211.74. The strike last trading price was 100.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MANAPPURAM 190 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 205.21 | 1.6 | 0.45 | 7,56,000 | 1,98,000 | 9,78,000 |
| 5 Sept | 210.25 | 1.15 | -0.20 | 1,62,000 | -18,000 | 7,77,000 |
| 4 Sept | 209.49 | 1.35 | 0.25 | 3,36,000 | 1,29,000 | 7,92,000 |
| 3 Sept | 213.41 | 1.1 | -0.15 | 3,69,000 | 1,11,000 | 6,66,000 |
| 2 Sept | 212.52 | 1.25 | -0.15 | 5,61,000 | 1,56,000 | 5,34,000 |
| 30 Aug | 215.95 | 1.4 | 0.35 | 1,68,000 | 54,000 | 3,78,000 |
| 29 Aug | 216.52 | 1.05 | -0.45 | 6,84,000 | 57,000 | 3,24,000 |
| 28 Aug | 214.85 | 1.5 | 0.30 | 1,23,000 | 66,000 | 2,67,000 |
| 27 Aug | 217.70 | 1.2 | 0.30 | 1,47,000 | 30,000 | 1,89,000 |
| 26 Aug | 215.76 | 0.9 | -0.50 | 84,000 | 69,000 | 1,59,000 |
| 23 Aug | 215.08 | 1.4 | 0.05 | 84,000 | 36,000 | 87,000 |
| 22 Aug | 216.80 | 1.35 | -3.65 | 30,000 | 9,000 | 36,000 |
| 21 Aug | 211.78 | 5 | 0.00 | 0 | 0 | 27,000 |
| 20 Aug | 208.38 | 5 | 0.00 | 0 | 0 | 27,000 |
| 19 Aug | 202.22 | 5 | 0.00 | 0 | 0 | 27,000 |
| 16 Aug | 201.78 | 5 | 0.00 | 0 | 0 | 27,000 |
| 12 Aug | 209.92 | 5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 200.42 | 5 | 0.00 | 0 | 0 | 27,000 |
| 6 Aug | 196.82 | 5 | -1.05 | 3,000 | 0 | 24,000 |
| 5 Aug | 199.46 | 6.05 | 2.65 | 6,000 | 3,000 | 27,000 |
| 2 Aug | 209.70 | 3.4 | -0.10 | 42,000 | 15,000 | 39,000 |
| 1 Aug | 213.68 | 3.5 | -2.40 | 6,000 | 0 | 27,000 |
| 31 Jul | 214.00 | 5.9 | 3.15 | 6,000 | 3,000 | 24,000 |
| 30 Jul | 213.95 | 2.75 | -6.45 | 30,000 | 21,000 | 21,000 |
| 25 Jul | 204.67 | 9.2 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 210.55 | 9.2 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 202.73 | 9.2 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 206.58 | 9.2 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 206.65 | 9.2 | -355.55 | 0 | 0 | 0 |
| 5 Jul | 209.92 | 364.75 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 208.41 | 364.75 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 208.35 | 364.75 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 206.22 | 364.75 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 211.74 | 364.75 | 0 | 0 | 0 | |
For Manappuram Finance Ltd - strike price 190 expiring on 26SEP2024
Delta for 190 PE is -
Historical price for 190 PE is as follows
On 6 Sept MANAPPURAM was trading at 205.21. The strike last trading price was 1.6, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 198000 which increased total open position to 978000
On 5 Sept MANAPPURAM was trading at 210.25. The strike last trading price was 1.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 777000
On 4 Sept MANAPPURAM was trading at 209.49. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 129000 which increased total open position to 792000
On 3 Sept MANAPPURAM was trading at 213.41. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 111000 which increased total open position to 666000
On 2 Sept MANAPPURAM was trading at 212.52. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 156000 which increased total open position to 534000
On 30 Aug MANAPPURAM was trading at 215.95. The strike last trading price was 1.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 378000
On 29 Aug MANAPPURAM was trading at 216.52. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 324000
On 28 Aug MANAPPURAM was trading at 214.85. The strike last trading price was 1.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 66000 which increased total open position to 267000
On 27 Aug MANAPPURAM was trading at 217.70. The strike last trading price was 1.2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 189000
On 26 Aug MANAPPURAM was trading at 215.76. The strike last trading price was 0.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 159000
On 23 Aug MANAPPURAM was trading at 215.08. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 87000
On 22 Aug MANAPPURAM was trading at 216.80. The strike last trading price was 1.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 36000
On 21 Aug MANAPPURAM was trading at 211.78. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 20 Aug MANAPPURAM was trading at 208.38. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 19 Aug MANAPPURAM was trading at 202.22. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 16 Aug MANAPPURAM was trading at 201.78. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 12 Aug MANAPPURAM was trading at 209.92. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug MANAPPURAM was trading at 200.42. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 6 Aug MANAPPURAM was trading at 196.82. The strike last trading price was 5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 5 Aug MANAPPURAM was trading at 199.46. The strike last trading price was 6.05, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 27000
On 2 Aug MANAPPURAM was trading at 209.70. The strike last trading price was 3.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 39000
On 1 Aug MANAPPURAM was trading at 213.68. The strike last trading price was 3.5, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 31 Jul MANAPPURAM was trading at 214.00. The strike last trading price was 5.9, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 24000
On 30 Jul MANAPPURAM was trading at 213.95. The strike last trading price was 2.75, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 21000
On 25 Jul MANAPPURAM was trading at 204.67. The strike last trading price was 9.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul MANAPPURAM was trading at 210.55. The strike last trading price was 9.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul MANAPPURAM was trading at 202.73. The strike last trading price was 9.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul MANAPPURAM was trading at 206.58. The strike last trading price was 9.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul MANAPPURAM was trading at 206.65. The strike last trading price was 9.2, which was -355.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul MANAPPURAM was trading at 209.92. The strike last trading price was 364.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul MANAPPURAM was trading at 208.41. The strike last trading price was 364.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul MANAPPURAM was trading at 208.35. The strike last trading price was 364.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul MANAPPURAM was trading at 206.22. The strike last trading price was 364.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul MANAPPURAM was trading at 211.74. The strike last trading price was 364.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0