MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
20 Dec 2024 04:10 PM IST
| MANAPPURAM 26DEC2024 190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.07
Theta: -0.30
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 181.03 | 1.5 | -1.30 | 49.80 | 48 | -37 | 855 | |||
| 19 Dec | 183.68 | 2.8 | 1.20 | 53.37 | 18 | -10 | 892 | |||
| 18 Dec | 178.77 | 1.6 | -0.90 | 48.07 | 12 | -4 | 902 | |||
| 17 Dec | 181.44 | 2.5 | -1.70 | 48.44 | 52 | -15 | 908 | |||
| 16 Dec | 185.03 | 4.2 | 1.00 | 48.32 | 401 | -246 | 923 | |||
| 13 Dec | 182.06 | 3.2 | 1.65 | 40.20 | 5,950 | 451 | 1,153 | |||
| 12 Dec | 178.75 | 1.55 | 0.05 | 36.86 | 171 | -4 | 702 | |||
| 11 Dec | 177.61 | 1.5 | 0.50 | 36.86 | 265 | 0 | 706 | |||
|
|
||||||||||
| 10 Dec | 175.57 | 1 | 0.70 | 35.18 | 28 | -1 | 706 | |||
| 9 Dec | 170.29 | 0.3 | 0.25 | 30.81 | 1 | 0 | 708 | |||
| 6 Dec | 167.85 | 0.05 | -0.50 | 23.57 | 22 | -21 | 709 | |||
| 5 Dec | 168.33 | 0.55 | 0.10 | 34.57 | 27 | -25 | 732 | |||
| 4 Dec | 169.59 | 0.45 | -0.10 | 30.32 | 9 | -8 | 758 | |||
| 3 Dec | 164.19 | 0.55 | 0.40 | 38.57 | 1,869 | 536 | 782 | |||
| 2 Dec | 156.18 | 0.15 | 0.00 | 37.22 | 8 | 0 | 246 | |||
| 29 Nov | 156.26 | 0.15 | -0.15 | 34.94 | 4 | 0 | 246 | |||
| 28 Nov | 156.71 | 0.3 | 0.10 | 37.80 | 86 | 39 | 246 | |||
| 27 Nov | 155.08 | 0.2 | -0.20 | 36.56 | 182 | 160 | 205 | |||
| 26 Nov | 155.52 | 0.4 | 0.25 | 39.85 | 42 | 24 | 41 | |||
| 25 Nov | 150.16 | 0.15 | -0.05 | 38.51 | 13 | 9 | 15 | |||
| 21 Nov | 150.29 | 0.2 | -0.05 | 37.89 | 1 | 0 | 5 | |||
| 20 Nov | 154.76 | 0.25 | 0.00 | 34.23 | 5 | 5 | 3 | |||
| 19 Nov | 154.76 | 0.25 | 0.25 | 34.23 | 5 | 3 | 3 | |||
| 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 190 expiring on 26DEC2024
Delta for 190 CE is 0.23
Historical price for 190 CE is as follows
On 20 Dec MANAPPURAM was trading at 181.03. The strike last trading price was 1.5, which was -1.30 lower than the previous day. The implied volatity was 49.80, the open interest changed by -37 which decreased total open position to 855
On 19 Dec MANAPPURAM was trading at 183.68. The strike last trading price was 2.8, which was 1.20 higher than the previous day. The implied volatity was 53.37, the open interest changed by -10 which decreased total open position to 892
On 18 Dec MANAPPURAM was trading at 178.77. The strike last trading price was 1.6, which was -0.90 lower than the previous day. The implied volatity was 48.07, the open interest changed by -4 which decreased total open position to 902
On 17 Dec MANAPPURAM was trading at 181.44. The strike last trading price was 2.5, which was -1.70 lower than the previous day. The implied volatity was 48.44, the open interest changed by -15 which decreased total open position to 908
On 16 Dec MANAPPURAM was trading at 185.03. The strike last trading price was 4.2, which was 1.00 higher than the previous day. The implied volatity was 48.32, the open interest changed by -246 which decreased total open position to 923
On 13 Dec MANAPPURAM was trading at 182.06. The strike last trading price was 3.2, which was 1.65 higher than the previous day. The implied volatity was 40.20, the open interest changed by 451 which increased total open position to 1153
On 12 Dec MANAPPURAM was trading at 178.75. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was 36.86, the open interest changed by -4 which decreased total open position to 702
On 11 Dec MANAPPURAM was trading at 177.61. The strike last trading price was 1.5, which was 0.50 higher than the previous day. The implied volatity was 36.86, the open interest changed by 0 which decreased total open position to 706
On 10 Dec MANAPPURAM was trading at 175.57. The strike last trading price was 1, which was 0.70 higher than the previous day. The implied volatity was 35.18, the open interest changed by -1 which decreased total open position to 706
On 9 Dec MANAPPURAM was trading at 170.29. The strike last trading price was 0.3, which was 0.25 higher than the previous day. The implied volatity was 30.81, the open interest changed by 0 which decreased total open position to 708
On 6 Dec MANAPPURAM was trading at 167.85. The strike last trading price was 0.05, which was -0.50 lower than the previous day. The implied volatity was 23.57, the open interest changed by -21 which decreased total open position to 709
On 5 Dec MANAPPURAM was trading at 168.33. The strike last trading price was 0.55, which was 0.10 higher than the previous day. The implied volatity was 34.57, the open interest changed by -25 which decreased total open position to 732
On 4 Dec MANAPPURAM was trading at 169.59. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 30.32, the open interest changed by -8 which decreased total open position to 758
On 3 Dec MANAPPURAM was trading at 164.19. The strike last trading price was 0.55, which was 0.40 higher than the previous day. The implied volatity was 38.57, the open interest changed by 536 which increased total open position to 782
On 2 Dec MANAPPURAM was trading at 156.18. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 37.22, the open interest changed by 0 which decreased total open position to 246
On 29 Nov MANAPPURAM was trading at 156.26. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 34.94, the open interest changed by 0 which decreased total open position to 246
On 28 Nov MANAPPURAM was trading at 156.71. The strike last trading price was 0.3, which was 0.10 higher than the previous day. The implied volatity was 37.80, the open interest changed by 39 which increased total open position to 246
On 27 Nov MANAPPURAM was trading at 155.08. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was 36.56, the open interest changed by 160 which increased total open position to 205
On 26 Nov MANAPPURAM was trading at 155.52. The strike last trading price was 0.4, which was 0.25 higher than the previous day. The implied volatity was 39.85, the open interest changed by 24 which increased total open position to 41
On 25 Nov MANAPPURAM was trading at 150.16. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 38.51, the open interest changed by 9 which increased total open position to 15
On 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 37.89, the open interest changed by 0 which decreased total open position to 5
On 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 34.23, the open interest changed by 5 which increased total open position to 3
On 19 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 0.25, which was 0.25 higher than the previous day. The implied volatity was 34.23, the open interest changed by 3 which increased total open position to 3
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 190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 181.03 | 8.05 | -0.95 | - | 6 | -4 | 332 |
| 19 Dec | 183.68 | 9 | 0.00 | 57.07 | 1 | 0 | 337 |
| 18 Dec | 178.77 | 9 | 0.00 | 0.00 | 0 | -1 | 0 |
| 17 Dec | 181.44 | 9 | 2.50 | 29.76 | 3 | 0 | 338 |
| 16 Dec | 185.03 | 6.5 | -2.90 | 34.59 | 26 | -20 | 339 |
| 13 Dec | 182.06 | 9.4 | -1.60 | 43.10 | 404 | 33 | 362 |
| 12 Dec | 178.75 | 11 | -6.65 | - | 3 | 0 | 332 |
| 11 Dec | 177.61 | 17.65 | 0.00 | 0.00 | 0 | -1 | 0 |
| 10 Dec | 175.57 | 17.65 | -7.45 | 60.27 | 1 | 0 | 333 |
| 9 Dec | 170.29 | 25.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 167.85 | 25.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 168.33 | 25.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 169.59 | 25.1 | 0.00 | 0.00 | 0 | 8 | 0 |
| 3 Dec | 164.19 | 25.1 | -6.90 | 32.98 | 16 | 11 | 336 |
| 2 Dec | 156.18 | 32 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 156.26 | 32 | 0.00 | 0.00 | 0 | 61 | 0 |
| 28 Nov | 156.71 | 32 | -0.40 | 44.43 | 61 | 60 | 324 |
| 27 Nov | 155.08 | 32.4 | -2.60 | - | 205 | 202 | 262 |
| 26 Nov | 155.52 | 35 | -3.25 | 64.25 | 24 | 23 | 59 |
| 25 Nov | 150.16 | 38.25 | 0.60 | 41.76 | 23 | 21 | 34 |
| 21 Nov | 150.29 | 37.65 | 3.95 | - | 1 | 0 | 12 |
| 20 Nov | 154.76 | 33.7 | 0.00 | - | 12 | 12 | 11 |
| 19 Nov | 154.76 | 33.7 | 22.85 | - | 12 | 11 | 11 |
| 17 Oct | 177.33 | 10.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 180.11 | 10.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 183.20 | 10.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 184.05 | 10.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 186.04 | 10.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 188.68 | 10.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 191.10 | 10.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 182.92 | 10.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 182.75 | 10.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 189.30 | 10.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 191.23 | 10.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 197.47 | 10.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 201.35 | 10.85 | - | 0 | 0 | 0 | |
For Manappuram Finance Ltd - strike price 190 expiring on 26DEC2024
Delta for 190 PE is -
Historical price for 190 PE is as follows
On 20 Dec MANAPPURAM was trading at 181.03. The strike last trading price was 8.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 332
On 19 Dec MANAPPURAM was trading at 183.68. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was 57.07, the open interest changed by 0 which decreased total open position to 337
On 18 Dec MANAPPURAM was trading at 178.77. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 17 Dec MANAPPURAM was trading at 181.44. The strike last trading price was 9, which was 2.50 higher than the previous day. The implied volatity was 29.76, the open interest changed by 0 which decreased total open position to 338
On 16 Dec MANAPPURAM was trading at 185.03. The strike last trading price was 6.5, which was -2.90 lower than the previous day. The implied volatity was 34.59, the open interest changed by -20 which decreased total open position to 339
On 13 Dec MANAPPURAM was trading at 182.06. The strike last trading price was 9.4, which was -1.60 lower than the previous day. The implied volatity was 43.10, the open interest changed by 33 which increased total open position to 362
On 12 Dec MANAPPURAM was trading at 178.75. The strike last trading price was 11, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 332
On 11 Dec MANAPPURAM was trading at 177.61. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 10 Dec MANAPPURAM was trading at 175.57. The strike last trading price was 17.65, which was -7.45 lower than the previous day. The implied volatity was 60.27, the open interest changed by 0 which decreased total open position to 333
On 9 Dec MANAPPURAM was trading at 170.29. The strike last trading price was 25.1, 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 25.1, 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 Dec MANAPPURAM was trading at 168.33. The strike last trading price was 25.1, 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 25.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 3 Dec MANAPPURAM was trading at 164.19. The strike last trading price was 25.1, which was -6.90 lower than the previous day. The implied volatity was 32.98, the open interest changed by 11 which increased total open position to 336
On 2 Dec MANAPPURAM was trading at 156.18. The strike last trading price was 32, 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 32, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 61 which increased total open position to 0
On 28 Nov MANAPPURAM was trading at 156.71. The strike last trading price was 32, which was -0.40 lower than the previous day. The implied volatity was 44.43, the open interest changed by 60 which increased total open position to 324
On 27 Nov MANAPPURAM was trading at 155.08. The strike last trading price was 32.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 202 which increased total open position to 262
On 26 Nov MANAPPURAM was trading at 155.52. The strike last trading price was 35, which was -3.25 lower than the previous day. The implied volatity was 64.25, the open interest changed by 23 which increased total open position to 59
On 25 Nov MANAPPURAM was trading at 150.16. The strike last trading price was 38.25, which was 0.60 higher than the previous day. The implied volatity was 41.76, the open interest changed by 21 which increased total open position to 34
On 21 Nov MANAPPURAM was trading at 150.29. The strike last trading price was 37.65, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 20 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 11
On 19 Nov MANAPPURAM was trading at 154.76. The strike last trading price was 33.7, which was 22.85 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 17 Oct MANAPPURAM was trading at 177.33. The strike last trading price was 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
