MANAPPURAM
Manappuram Finance Ltd
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