MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
06 Sep 2024 04:10 PM IST
| MANAPPURAM 195 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 205.21 | 12.7 | -4.35 | 9,000 | 0 | 24,000 | ||||
| 5 Sept | 210.25 | 17.05 | -0.10 | 3,000 | 0 | 21,000 | ||||
| 4 Sept | 209.49 | 17.15 | -2.70 | 21,000 | 12,000 | 21,000 | ||||
| 3 Sept | 213.41 | 19.85 | 0.00 | 0 | 3,000 | 0 | ||||
| 2 Sept | 212.52 | 19.85 | -3.15 | 3,000 | 0 | 6,000 | ||||
| 30 Aug | 215.95 | 23 | 0.00 | 0 | 3,000 | 0 | ||||
| 29 Aug | 216.52 | 23 | -1.00 | 3,000 | 0 | 3,000 | ||||
| 28 Aug | 214.85 | 24 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 217.70 | 24 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 215.76 | 24 | 0.00 | 0 | 3,000 | 0 | ||||
| 23 Aug | 215.08 | 24 | -6.50 | 3,000 | 0 | 0 | ||||
| 22 Aug | 216.80 | 30.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 211.78 | 30.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 208.38 | 30.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 202.22 | 30.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 201.78 | 30.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 209.92 | 30.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 200.42 | 30.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 196.82 | 30.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 199.46 | 30.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 209.70 | 30.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 213.68 | 30.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 214.00 | 30.5 | -59.30 | 0 | 0 | 0 | ||||
| 25 Jul | 204.67 | 89.8 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 210.55 | 89.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 202.73 | 89.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 215.27 | 89.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 206.58 | 89.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 206.65 | 89.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 209.92 | 89.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Jul | 208.41 | 89.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 208.35 | 89.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 206.22 | 89.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 211.74 | 89.8 | 0 | 0 | 0 | |||||
For Manappuram Finance Ltd - strike price 195 expiring on 26SEP2024
Delta for 195 CE is -
Historical price for 195 CE is as follows
On 6 Sept MANAPPURAM was trading at 205.21. The strike last trading price was 12.7, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 5 Sept MANAPPURAM was trading at 210.25. The strike last trading price was 17.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 4 Sept MANAPPURAM was trading at 209.49. The strike last trading price was 17.15, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 21000
On 3 Sept MANAPPURAM was trading at 213.41. The strike last trading price was 19.85, 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 2 Sept MANAPPURAM was trading at 212.52. The strike last trading price was 19.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 30 Aug MANAPPURAM was trading at 215.95. The strike last trading price was 23, 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 29 Aug MANAPPURAM was trading at 216.52. The strike last trading price was 23, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 28 Aug MANAPPURAM was trading at 214.85. The strike last trading price was 24, 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 27 Aug MANAPPURAM was trading at 217.70. The strike last trading price was 24, 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 26 Aug MANAPPURAM was trading at 215.76. The strike last trading price was 24, 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 23 Aug MANAPPURAM was trading at 215.08. The strike last trading price was 24, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug MANAPPURAM was trading at 216.80. The strike last trading price was 30.5, 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 21 Aug MANAPPURAM was trading at 211.78. The strike last trading price was 30.5, 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 20 Aug MANAPPURAM was trading at 208.38. The strike last trading price was 30.5, 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 19 Aug MANAPPURAM was trading at 202.22. The strike last trading price was 30.5, 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 16 Aug MANAPPURAM was trading at 201.78. The strike last trading price was 30.5, 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 12 Aug MANAPPURAM was trading at 209.92. The strike last trading price was 30.5, 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 30.5, 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 6 Aug MANAPPURAM was trading at 196.82. The strike last trading price was 30.5, 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 5 Aug MANAPPURAM was trading at 199.46. The strike last trading price was 30.5, 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 2 Aug MANAPPURAM was trading at 209.70. The strike last trading price was 30.5, 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 1 Aug MANAPPURAM was trading at 213.68. The strike last trading price was 30.5, 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 31 Jul MANAPPURAM was trading at 214.00. The strike last trading price was 30.5, which was -59.30 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 89.8, 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 89.8, 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 89.8, 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 22 Jul MANAPPURAM was trading at 215.27. The strike last trading price was 89.8, 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 89.8, 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 89.8, 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 89.8, 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 89.8, 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 89.8, 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 89.8, 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 89.8, 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 195 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 205.21 | 2.65 | 0.90 | 3,54,000 | -6,000 | 3,78,000 |
| 5 Sept | 210.25 | 1.75 | -0.45 | 1,95,000 | 9,000 | 3,84,000 |
| 4 Sept | 209.49 | 2.2 | 0.40 | 3,99,000 | 1,53,000 | 3,75,000 |
| 3 Sept | 213.41 | 1.8 | -0.05 | 1,26,000 | 69,000 | 2,19,000 |
| 2 Sept | 212.52 | 1.85 | 0.05 | 3,42,000 | -75,000 | 1,50,000 |
| 30 Aug | 215.95 | 1.8 | 0.15 | 2,79,000 | -48,000 | 2,25,000 |
| 29 Aug | 216.52 | 1.65 | -0.65 | 1,44,000 | 15,000 | 2,76,000 |
| 28 Aug | 214.85 | 2.3 | 0.25 | 81,000 | 51,000 | 2,61,000 |
| 27 Aug | 217.70 | 2.05 | 0.25 | 1,23,000 | 1,05,000 | 2,10,000 |
| 26 Aug | 215.76 | 1.8 | -9.20 | 1,11,000 | 1,05,000 | 1,05,000 |
| 23 Aug | 215.08 | 11 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 216.80 | 11 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 211.78 | 11 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 208.38 | 11 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 202.22 | 11 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 201.78 | 11 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 209.92 | 11 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 200.42 | 11 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 196.82 | 11 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 199.46 | 11 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 209.70 | 11 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 213.68 | 11 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 214.00 | 11 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 204.67 | 11 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 210.55 | 11 | -382.35 | 0 | 0 | 0 |
| 23 Jul | 202.73 | 393.35 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 215.27 | 393.35 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 206.58 | 393.35 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 206.65 | 393.35 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 209.92 | 393.35 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 208.41 | 393.35 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 208.35 | 393.35 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 206.22 | 393.35 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 211.74 | 393.35 | 0 | 0 | 0 | |
For Manappuram Finance Ltd - strike price 195 expiring on 26SEP2024
Delta for 195 PE is -
Historical price for 195 PE is as follows
On 6 Sept MANAPPURAM was trading at 205.21. The strike last trading price was 2.65, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 378000
On 5 Sept MANAPPURAM was trading at 210.25. The strike last trading price was 1.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 384000
On 4 Sept MANAPPURAM was trading at 209.49. The strike last trading price was 2.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 153000 which increased total open position to 375000
On 3 Sept MANAPPURAM was trading at 213.41. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 219000
On 2 Sept MANAPPURAM was trading at 212.52. The strike last trading price was 1.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -75000 which decreased total open position to 150000
On 30 Aug MANAPPURAM was trading at 215.95. The strike last trading price was 1.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 225000
On 29 Aug MANAPPURAM was trading at 216.52. The strike last trading price was 1.65, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 276000
On 28 Aug MANAPPURAM was trading at 214.85. The strike last trading price was 2.3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 261000
On 27 Aug MANAPPURAM was trading at 217.70. The strike last trading price was 2.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 210000
On 26 Aug MANAPPURAM was trading at 215.76. The strike last trading price was 1.8, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 105000 which increased total open position to 105000
On 23 Aug MANAPPURAM was trading at 215.08. The strike last trading price was 11, 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 22 Aug MANAPPURAM was trading at 216.80. The strike last trading price was 11, 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 21 Aug MANAPPURAM was trading at 211.78. The strike last trading price was 11, 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 11, 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 11, 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 11, 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 11, 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 11, 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 11, 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 11, 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 11, 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 11, 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 11, 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 25 Jul MANAPPURAM was trading at 204.67. The strike last trading price was 11, 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 11, which was -382.35 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 393.35, 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 22 Jul MANAPPURAM was trading at 215.27. The strike last trading price was 393.35, 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 393.35, 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 393.35, 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 393.35, 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 393.35, 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 393.35, 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 393.35, 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 393.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0