MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
14 Nov 2024 04:10 PM IST
| MANAPPURAM 28NOV2024 190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.01
Theta: -0.03
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 155.63 | 0.1 | -0.25 | 46.94 | 16 | 6 | 147 | |||
| 13 Nov | 158.10 | 0.35 | 0.25 | 49.13 | 18 | -11 | 141 | |||
| 12 Nov | 157.99 | 0.1 | 0.05 | 41.70 | 8 | -7 | 153 | |||
| 11 Nov | 156.11 | 0.05 | -0.10 | 38.30 | 6 | -5 | 161 | |||
| 8 Nov | 150.37 | 0.15 | 0.00 | 48.84 | 45 | -23 | 172 | |||
| 7 Nov | 153.77 | 0.15 | -0.15 | 42.82 | 214 | -128 | 195 | |||
| 6 Nov | 156.98 | 0.3 | -0.65 | 42.70 | 1,184 | 97 | 364 | |||
| 5 Nov | 158.98 | 0.95 | 0.40 | 51.83 | 216 | 25 | 264 | |||
| 4 Nov | 152.90 | 0.55 | -0.45 | 51.60 | 236 | 135 | 243 | |||
| 1 Nov | 159.64 | 1 | 0.10 | 47.84 | 49 | 30 | 109 | |||
| 31 Oct | 157.05 | 0.9 | -37.05 | - | 147 | 79 | 79 | |||
| 30 Oct | 161.29 | 37.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 155.89 | 37.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 148.48 | 37.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 145.22 | 37.95 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 148.20 | 37.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 146.65 | 37.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 139.50 | 37.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 146.90 | 37.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 153.27 | 37.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 180.11 | 37.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 191.23 | 37.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 197.47 | 37.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 201.35 | 37.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 202.64 | 37.95 | 37.95 | - | 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 | |||
| 18 Sept | 210.19 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 210.84 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 213.55 | 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 | |||
| 5 Sept | 210.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Sept | 209.49 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 213.41 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 212.52 | 0 | - | 0 | 0 | 0 | ||||
For Manappuram Finance Ltd - strike price 190 expiring on 28NOV2024
Delta for 190 CE is 0.02
Historical price for 190 CE is as follows
On 14 Nov MANAPPURAM was trading at 155.63. The strike last trading price was 0.1, which was -0.25 lower than the previous day. The implied volatity was 46.94, the open interest changed by 6 which increased total open position to 147
On 13 Nov MANAPPURAM was trading at 158.10. The strike last trading price was 0.35, which was 0.25 higher than the previous day. The implied volatity was 49.13, the open interest changed by -11 which decreased total open position to 141
On 12 Nov MANAPPURAM was trading at 157.99. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 41.70, the open interest changed by -7 which decreased total open position to 153
On 11 Nov MANAPPURAM was trading at 156.11. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was 38.30, the open interest changed by -5 which decreased total open position to 161
On 8 Nov MANAPPURAM was trading at 150.37. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 48.84, the open interest changed by -23 which decreased total open position to 172
On 7 Nov MANAPPURAM was trading at 153.77. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 42.82, the open interest changed by -128 which decreased total open position to 195
On 6 Nov MANAPPURAM was trading at 156.98. The strike last trading price was 0.3, which was -0.65 lower than the previous day. The implied volatity was 42.70, the open interest changed by 97 which increased total open position to 364
On 5 Nov MANAPPURAM was trading at 158.98. The strike last trading price was 0.95, which was 0.40 higher than the previous day. The implied volatity was 51.83, the open interest changed by 25 which increased total open position to 264
On 4 Nov MANAPPURAM was trading at 152.90. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 51.60, the open interest changed by 135 which increased total open position to 243
On 1 Nov MANAPPURAM was trading at 159.64. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was 47.84, the open interest changed by 30 which increased total open position to 109
On 31 Oct MANAPPURAM was trading at 157.05. The strike last trading price was 0.9, which was -37.05 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 37.95, 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 37.95, 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 37.95, 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 37.95, 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 37.95, 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 37.95, 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 37.95, 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 37.95, 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 18 Oct MANAPPURAM was trading at 153.27. The strike last trading price was 37.95, 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 37.95, 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 37.95, 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 37.95, 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 37.95, 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 37.95, which was 37.95 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 18 Sept MANAPPURAM was trading at 210.19. 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 Sept MANAPPURAM was trading at 210.84. 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 Sept MANAPPURAM was trading at 213.55. 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 5 Sept MANAPPURAM was trading at 210.25. 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept MANAPPURAM was trading at 213.41. 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 2 Sept MANAPPURAM was trading at 212.52. 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 190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 155.63 | 39 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 158.10 | 39 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 157.99 | 39 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 156.11 | 39 | 0.00 | 0.00 | 0 | 0 | 103 |
| 8 Nov | 150.37 | 39 | 9.00 | 34.75 | 2 | -1 | 103 |
| 7 Nov | 153.77 | 30 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 156.98 | 30 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 158.98 | 30 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 152.90 | 30 | 0.00 | 0.00 | 0 | 1 | 0 |
| 1 Nov | 159.64 | 30 | -3.15 | 40.73 | 1 | 0 | 103 |
| 31 Oct | 157.05 | 33.15 | -9.85 | - | 138 | 66 | 103 |
| 30 Oct | 161.29 | 43 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 155.89 | 43 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 148.48 | 43 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 145.22 | 43 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 148.20 | 43 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 146.65 | 43 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 139.50 | 43 | 0.00 | - | 0 | 1 | 0 |
| 21 Oct | 146.90 | 43 | 11.45 | - | 2 | 1 | 37 |
| 18 Oct | 153.27 | 31.55 | 23.40 | - | 15 | 0 | 36 |
| 16 Oct | 180.11 | 8.15 | 0.00 | - | 0 | 0 | 36 |
| 3 Oct | 191.23 | 8.15 | 1.55 | - | 21 | 9 | 36 |
| 1 Oct | 197.47 | 6.6 | 1.20 | - | 10 | 6 | 27 |
| 30 Sept | 201.35 | 5.4 | -1.25 | - | 1 | 0 | 20 |
| 27 Sept | 202.64 | 6.65 | 0.00 | - | 0 | 1 | 0 |
| 26 Sept | 203.69 | 6.65 | -1.35 | - | 1 | 0 | 19 |
| 20 Sept | 205.48 | 8 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 206.83 | 8 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 210.19 | 8 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 210.84 | 8 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 213.55 | 8 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 201.40 | 8 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 204.71 | 8 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 204.69 | 8 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 210.25 | 8 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 209.49 | 8 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 213.41 | 8 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 212.52 | 8 | - | 0 | 0 | 0 | |
For Manappuram Finance Ltd - strike price 190 expiring on 28NOV2024
Delta for 190 PE is 0.00
Historical price for 190 PE is as follows
On 14 Nov MANAPPURAM was trading at 155.63. The strike last trading price was 39, 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 13 Nov MANAPPURAM was trading at 158.10. The strike last trading price was 39, 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 12 Nov MANAPPURAM was trading at 157.99. The strike last trading price was 39, 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 11 Nov MANAPPURAM was trading at 156.11. The strike last trading price was 39, 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 103
On 8 Nov MANAPPURAM was trading at 150.37. The strike last trading price was 39, which was 9.00 higher than the previous day. The implied volatity was 34.75, the open interest changed by -1 which decreased total open position to 103
On 7 Nov MANAPPURAM was trading at 153.77. The strike last trading price was 30, 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 30, 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 30, 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 30, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 1 Nov MANAPPURAM was trading at 159.64. The strike last trading price was 30, which was -3.15 lower than the previous day. The implied volatity was 40.73, the open interest changed by 0 which decreased total open position to 103
On 31 Oct MANAPPURAM was trading at 157.05. The strike last trading price was 33.15, which was -9.85 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 43, 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 43, 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 43, 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 43, 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 43, 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 43, 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 43, 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 43, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct MANAPPURAM was trading at 153.27. The strike last trading price was 31.55, which was 23.40 higher 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 8.15, 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 8.15, which was 1.55 higher 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 6.6, which was 1.20 higher 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 5.4, which was -1.25 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 6.65, 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 6.65, which was -1.35 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 8, 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 8, 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 18 Sept MANAPPURAM was trading at 210.19. The strike last trading price was 8, 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 Sept MANAPPURAM was trading at 210.84. The strike last trading price was 8, 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 Sept MANAPPURAM was trading at 213.55. The strike last trading price was 8, 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 8, 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 8, 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 8, 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 5 Sept MANAPPURAM was trading at 210.25. The strike last trading price was 8, 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 8, 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 Sept MANAPPURAM was trading at 213.41. The strike last trading price was 8, 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 2 Sept MANAPPURAM was trading at 212.52. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
