`
[--[65.84.65.76]--]
MANAPPURAM
Manappuram Finance Ltd

196.71 -0.14 (-0.07%)

Back to Option Chain


Historical option data for MANAPPURAM

24 Jan 2025 04:10 PM IST
MANAPPURAM 30JAN2025 195 CE
Delta: 0.53
Vega: 0.10
Theta: -0.48
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
24 Jan 196.71 5.75 -0.45 54.50 11 0 241
23 Jan 196.85 6 1.50 46.36 27 -11 257
22 Jan 195.35 4.5 1.35 38.15 3 0 271
21 Jan 192.11 3.15 -2.10 35.46 8 -7 272
20 Jan 193.71 5.25 -0.40 41.16 6 -5 280
17 Jan 193.75 5.65 3.90 34.10 12 -10 287
16 Jan 183.19 1.75 0.35 39.96 4 -2 299
15 Jan 180.02 1.4 -0.60 39.25 645 67 303
14 Jan 178.71 2 1.00 41.50 4 -1 237
13 Jan 171.46 1 -0.90 47.57 7 -6 239
10 Jan 180.32 1.9 -0.30 37.82 6 0 245
9 Jan 179.00 2.2 0.90 41.22 5 -3 247
8 Jan 179.98 1.3 -0.30 30.90 3 -2 251
7 Jan 182.09 1.6 0.00 0.00 0 -108 0
6 Jan 179.27 1.6 -2.50 33.46 108 -102 259
3 Jan 187.72 4.1 -2.30 32.81 11 -9 363
2 Jan 190.84 6.4 -0.25 36.62 33 -32 373
1 Jan 191.57 6.65 1.55 33.73 1,512 149 402
31 Dec 188.45 5.1 -0.60 34.51 1,044 28 252
30 Dec 189.08 5.7 1.50 34.97 2,324 64 233
27 Dec 183.62 4.2 -1.05 35.18 467 66 148
26 Dec 184.29 5.25 -0.30 37.02 189 83 83
23 Dec 184.77 5.55 0.00 4.47 0 0 0
20 Dec 181.03 5.55 0.00 6.38 0 0 0
19 Dec 183.68 5.55 0.00 7.00 0 0 0
17 Dec 181.44 5.55 0.00 5.23 0 0 0
16 Dec 185.03 5.55 0.00 2.60 0 0 0
13 Dec 182.06 5.55 4.22 0 0 0


For Manappuram Finance Ltd - strike price 195 expiring on 30JAN2025

Delta for 195 CE is 0.53

Historical price for 195 CE is as follows

On 24 Jan MANAPPURAM was trading at 196.71. The strike last trading price was 5.75, which was -0.45 lower than the previous day. The implied volatity was 54.50, the open interest changed by 0 which decreased total open position to 241


On 23 Jan MANAPPURAM was trading at 196.85. The strike last trading price was 6, which was 1.50 higher than the previous day. The implied volatity was 46.36, the open interest changed by -11 which decreased total open position to 257


On 22 Jan MANAPPURAM was trading at 195.35. The strike last trading price was 4.5, which was 1.35 higher than the previous day. The implied volatity was 38.15, the open interest changed by 0 which decreased total open position to 271


On 21 Jan MANAPPURAM was trading at 192.11. The strike last trading price was 3.15, which was -2.10 lower than the previous day. The implied volatity was 35.46, the open interest changed by -7 which decreased total open position to 272


On 20 Jan MANAPPURAM was trading at 193.71. The strike last trading price was 5.25, which was -0.40 lower than the previous day. The implied volatity was 41.16, the open interest changed by -5 which decreased total open position to 280


On 17 Jan MANAPPURAM was trading at 193.75. The strike last trading price was 5.65, which was 3.90 higher than the previous day. The implied volatity was 34.10, the open interest changed by -10 which decreased total open position to 287


On 16 Jan MANAPPURAM was trading at 183.19. The strike last trading price was 1.75, which was 0.35 higher than the previous day. The implied volatity was 39.96, the open interest changed by -2 which decreased total open position to 299


On 15 Jan MANAPPURAM was trading at 180.02. The strike last trading price was 1.4, which was -0.60 lower than the previous day. The implied volatity was 39.25, the open interest changed by 67 which increased total open position to 303


On 14 Jan MANAPPURAM was trading at 178.71. The strike last trading price was 2, which was 1.00 higher than the previous day. The implied volatity was 41.50, the open interest changed by -1 which decreased total open position to 237


On 13 Jan MANAPPURAM was trading at 171.46. The strike last trading price was 1, which was -0.90 lower than the previous day. The implied volatity was 47.57, the open interest changed by -6 which decreased total open position to 239


On 10 Jan MANAPPURAM was trading at 180.32. The strike last trading price was 1.9, which was -0.30 lower than the previous day. The implied volatity was 37.82, the open interest changed by 0 which decreased total open position to 245


On 9 Jan MANAPPURAM was trading at 179.00. The strike last trading price was 2.2, which was 0.90 higher than the previous day. The implied volatity was 41.22, the open interest changed by -3 which decreased total open position to 247


On 8 Jan MANAPPURAM was trading at 179.98. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was 30.90, the open interest changed by -2 which decreased total open position to 251


On 7 Jan MANAPPURAM was trading at 182.09. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -108 which decreased total open position to 0


On 6 Jan MANAPPURAM was trading at 179.27. The strike last trading price was 1.6, which was -2.50 lower than the previous day. The implied volatity was 33.46, the open interest changed by -102 which decreased total open position to 259


On 3 Jan MANAPPURAM was trading at 187.72. The strike last trading price was 4.1, which was -2.30 lower than the previous day. The implied volatity was 32.81, the open interest changed by -9 which decreased total open position to 363


On 2 Jan MANAPPURAM was trading at 190.84. The strike last trading price was 6.4, which was -0.25 lower than the previous day. The implied volatity was 36.62, the open interest changed by -32 which decreased total open position to 373


On 1 Jan MANAPPURAM was trading at 191.57. The strike last trading price was 6.65, which was 1.55 higher than the previous day. The implied volatity was 33.73, the open interest changed by 149 which increased total open position to 402


On 31 Dec MANAPPURAM was trading at 188.45. The strike last trading price was 5.1, which was -0.60 lower than the previous day. The implied volatity was 34.51, the open interest changed by 28 which increased total open position to 252


On 30 Dec MANAPPURAM was trading at 189.08. The strike last trading price was 5.7, which was 1.50 higher than the previous day. The implied volatity was 34.97, the open interest changed by 64 which increased total open position to 233


On 27 Dec MANAPPURAM was trading at 183.62. The strike last trading price was 4.2, which was -1.05 lower than the previous day. The implied volatity was 35.18, the open interest changed by 66 which increased total open position to 148


On 26 Dec MANAPPURAM was trading at 184.29. The strike last trading price was 5.25, which was -0.30 lower than the previous day. The implied volatity was 37.02, the open interest changed by 83 which increased total open position to 83


On 23 Dec MANAPPURAM was trading at 184.77. The strike last trading price was 5.55, which was 0.00 lower than the previous day. The implied volatity was 4.47, the open interest changed by 0 which decreased total open position to 0


On 20 Dec MANAPPURAM was trading at 181.03. The strike last trading price was 5.55, which was 0.00 lower than the previous day. The implied volatity was 6.38, the open interest changed by 0 which decreased total open position to 0


On 19 Dec MANAPPURAM was trading at 183.68. The strike last trading price was 5.55, which was 0.00 lower than the previous day. The implied volatity was 7.00, the open interest changed by 0 which decreased total open position to 0


On 17 Dec MANAPPURAM was trading at 181.44. The strike last trading price was 5.55, which was 0.00 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0


On 16 Dec MANAPPURAM was trading at 185.03. The strike last trading price was 5.55, which was 0.00 lower than the previous day. The implied volatity was 2.60, the open interest changed by 0 which decreased total open position to 0


On 13 Dec MANAPPURAM was trading at 182.06. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0


MANAPPURAM 30JAN2025 195 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 196.71 3 0 0.00 0 -2 0
23 Jan 196.85 3 -3.45 41.50 2 -1 100
22 Jan 195.35 6.45 0.00 0.00 0 0 0
21 Jan 192.11 6.45 0.00 0.00 0 -3 0
20 Jan 193.71 6.45 -9.25 49.99 3 -2 102
17 Jan 193.75 15.7 0.00 0.00 0 0 0
16 Jan 183.19 15.7 0.00 0.00 0 -2 0
15 Jan 180.02 15.7 -0.10 42.90 38 -1 105
14 Jan 178.71 15.8 -7.10 45.35 1 0 107
13 Jan 171.46 22.9 4.90 - 1 0 108
10 Jan 180.32 18 6.00 55.09 1 0 108
9 Jan 179.00 12 0.00 0.00 0 0 0
8 Jan 179.98 12 0.00 0.00 0 0 0
7 Jan 182.09 12 0.00 0.00 0 -2 0
6 Jan 179.27 12 2.30 - 2 0 110
3 Jan 187.72 9.7 3.00 28.73 2 -1 111
2 Jan 190.84 6.7 -1.10 24.10 2 -1 113
1 Jan 191.57 7.8 -2.90 32.77 179 9 112
31 Dec 188.45 10.7 0.40 35.11 84 7 102
30 Dec 189.08 10.3 -3.85 35.19 276 77 96
27 Dec 183.62 14.15 0.20 37.49 34 13 16
26 Dec 184.29 13.95 -26.05 40.49 3 2 2
23 Dec 184.77 40 0.00 - 0 0 0
20 Dec 181.03 40 0.00 - 0 0 0
19 Dec 183.68 40 0.00 - 0 0 0
17 Dec 181.44 40 0.00 - 0 0 0
16 Dec 185.03 40 0.00 - 0 0 0
13 Dec 182.06 40 - 0 0 0


For Manappuram Finance Ltd - strike price 195 expiring on 30JAN2025

Delta for 195 PE is 0.00

Historical price for 195 PE is as follows

On 24 Jan MANAPPURAM was trading at 196.71. The strike last trading price was 3, which was 0 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 23 Jan MANAPPURAM was trading at 196.85. The strike last trading price was 3, which was -3.45 lower than the previous day. The implied volatity was 41.50, the open interest changed by -1 which decreased total open position to 100


On 22 Jan MANAPPURAM was trading at 195.35. The strike last trading price was 6.45, 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 21 Jan MANAPPURAM was trading at 192.11. The strike last trading price was 6.45, 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 Jan MANAPPURAM was trading at 193.71. The strike last trading price was 6.45, which was -9.25 lower than the previous day. The implied volatity was 49.99, the open interest changed by -2 which decreased total open position to 102


On 17 Jan MANAPPURAM was trading at 193.75. The strike last trading price was 15.7, 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 16 Jan MANAPPURAM was trading at 183.19. The strike last trading price was 15.7, 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 15 Jan MANAPPURAM was trading at 180.02. The strike last trading price was 15.7, which was -0.10 lower than the previous day. The implied volatity was 42.90, the open interest changed by -1 which decreased total open position to 105


On 14 Jan MANAPPURAM was trading at 178.71. The strike last trading price was 15.8, which was -7.10 lower than the previous day. The implied volatity was 45.35, the open interest changed by 0 which decreased total open position to 107


On 13 Jan MANAPPURAM was trading at 171.46. The strike last trading price was 22.9, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108


On 10 Jan MANAPPURAM was trading at 180.32. The strike last trading price was 18, which was 6.00 higher than the previous day. The implied volatity was 55.09, the open interest changed by 0 which decreased total open position to 108


On 9 Jan MANAPPURAM was trading at 179.00. The strike last trading price was 12, 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 8 Jan MANAPPURAM was trading at 179.98. The strike last trading price was 12, 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 Jan MANAPPURAM was trading at 182.09. The strike last trading price was 12, 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 6 Jan MANAPPURAM was trading at 179.27. The strike last trading price was 12, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 110


On 3 Jan MANAPPURAM was trading at 187.72. The strike last trading price was 9.7, which was 3.00 higher than the previous day. The implied volatity was 28.73, the open interest changed by -1 which decreased total open position to 111


On 2 Jan MANAPPURAM was trading at 190.84. The strike last trading price was 6.7, which was -1.10 lower than the previous day. The implied volatity was 24.10, the open interest changed by -1 which decreased total open position to 113


On 1 Jan MANAPPURAM was trading at 191.57. The strike last trading price was 7.8, which was -2.90 lower than the previous day. The implied volatity was 32.77, the open interest changed by 9 which increased total open position to 112


On 31 Dec MANAPPURAM was trading at 188.45. The strike last trading price was 10.7, which was 0.40 higher than the previous day. The implied volatity was 35.11, the open interest changed by 7 which increased total open position to 102


On 30 Dec MANAPPURAM was trading at 189.08. The strike last trading price was 10.3, which was -3.85 lower than the previous day. The implied volatity was 35.19, the open interest changed by 77 which increased total open position to 96


On 27 Dec MANAPPURAM was trading at 183.62. The strike last trading price was 14.15, which was 0.20 higher than the previous day. The implied volatity was 37.49, the open interest changed by 13 which increased total open position to 16


On 26 Dec MANAPPURAM was trading at 184.29. The strike last trading price was 13.95, which was -26.05 lower than the previous day. The implied volatity was 40.49, the open interest changed by 2 which increased total open position to 2


On 23 Dec MANAPPURAM was trading at 184.77. The strike last trading price was 40, 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 Dec MANAPPURAM was trading at 181.03. The strike last trading price was 40, 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 Dec MANAPPURAM was trading at 183.68. The strike last trading price was 40, 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 17 Dec MANAPPURAM was trading at 181.44. The strike last trading price was 40, 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 Dec MANAPPURAM was trading at 185.03. The strike last trading price was 40, 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 13 Dec MANAPPURAM was trading at 182.06. The strike last trading price was 40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0