MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
24 Jan 2025 04:10 PM IST
MANAPPURAM 30JAN2025 200 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.38
Vega: 0.10
Theta: -0.42
Gamma: 0.03
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 196.71 | 3.2 | -0.9 | 50.40 | 13 | -12 | 951 | |||
23 Jan | 196.85 | 4 | 1.40 | 49.51 | 50 | -46 | 967 | |||
22 Jan | 195.35 | 2.6 | -0.40 | 39.45 | 53 | -3 | 1,063 | |||
21 Jan | 192.11 | 3 | 0.00 | 49.14 | 31 | -28 | 1,069 | |||
20 Jan | 193.71 | 3 | -1.10 | 39.50 | 7 | -6 | 1,098 | |||
17 Jan | 193.75 | 4.1 | 3.20 | 38.88 | 23 | -20 | 1,107 | |||
16 Jan | 183.19 | 0.9 | 0.00 | 37.27 | 20 | -19 | 1,128 | |||
15 Jan | 180.02 | 0.9 | -0.60 | 41.23 | 1,409 | 41 | 1,148 | |||
14 Jan | 178.71 | 1.5 | 0.70 | 46.37 | 5 | -3 | 1,107 | |||
13 Jan | 171.46 | 0.8 | -0.70 | 50.27 | 50 | -44 | 1,110 | |||
10 Jan | 180.32 | 1.5 | -0.40 | 42.21 | 38 | -22 | 1,164 | |||
9 Jan | 179.00 | 1.9 | 0.30 | 45.94 | 47 | -46 | 1,187 | |||
8 Jan | 179.98 | 1.6 | -0.40 | 40.97 | 2 | 0 | 1,235 | |||
7 Jan | 182.09 | 2 | 0.60 | 39.84 | 16 | -15 | 1,236 | |||
6 Jan | 179.27 | 1.4 | -2.00 | 38.46 | 80 | -76 | 1,255 | |||
3 Jan | 187.72 | 3.4 | -1.00 | 37.07 | 13 | -12 | 1,332 | |||
2 Jan | 190.84 | 4.4 | -0.35 | 35.50 | 118 | -117 | 1,345 | |||
1 Jan | 191.57 | 4.75 | 1.15 | 34.12 | 3,149 | 326 | 1,466 | |||
31 Dec | 188.45 | 3.6 | -0.60 | 34.97 | 908 | 102 | 1,145 | |||
30 Dec | 189.08 | 4.2 | 1.20 | 35.93 | 2,375 | 227 | 1,035 | |||
27 Dec | 183.62 | 3 | -0.85 | 35.70 | 1,322 | 256 | 808 | |||
26 Dec | 184.29 | 3.85 | 0.60 | 37.38 | 2,045 | 524 | 556 | |||
23 Dec | 184.77 | 3.25 | 0.00 | 0.00 | 0 | -1 | 0 | |||
|
||||||||||
20 Dec | 181.03 | 3.25 | -2.25 | 36.39 | 1 | 0 | 33 | |||
19 Dec | 183.68 | 5.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
17 Dec | 181.44 | 5.5 | 0.00 | 0.00 | 0 | -1 | 0 | |||
16 Dec | 185.03 | 5.5 | 1.45 | 39.09 | 1 | 0 | 34 | |||
13 Dec | 182.06 | 4.05 | 34.18 | 68 | 35 | 35 |
For Manappuram Finance Ltd - strike price 200 expiring on 30JAN2025
Delta for 200 CE is 0.38
Historical price for 200 CE is as follows
On 24 Jan MANAPPURAM was trading at 196.71. The strike last trading price was 3.2, which was -0.9 lower than the previous day. The implied volatity was 50.40, the open interest changed by -12 which decreased total open position to 951
On 23 Jan MANAPPURAM was trading at 196.85. The strike last trading price was 4, which was 1.40 higher than the previous day. The implied volatity was 49.51, the open interest changed by -46 which decreased total open position to 967
On 22 Jan MANAPPURAM was trading at 195.35. The strike last trading price was 2.6, which was -0.40 lower than the previous day. The implied volatity was 39.45, the open interest changed by -3 which decreased total open position to 1063
On 21 Jan MANAPPURAM was trading at 192.11. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 49.14, the open interest changed by -28 which decreased total open position to 1069
On 20 Jan MANAPPURAM was trading at 193.71. The strike last trading price was 3, which was -1.10 lower than the previous day. The implied volatity was 39.50, the open interest changed by -6 which decreased total open position to 1098
On 17 Jan MANAPPURAM was trading at 193.75. The strike last trading price was 4.1, which was 3.20 higher than the previous day. The implied volatity was 38.88, the open interest changed by -20 which decreased total open position to 1107
On 16 Jan MANAPPURAM was trading at 183.19. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 37.27, the open interest changed by -19 which decreased total open position to 1128
On 15 Jan MANAPPURAM was trading at 180.02. The strike last trading price was 0.9, which was -0.60 lower than the previous day. The implied volatity was 41.23, the open interest changed by 41 which increased total open position to 1148
On 14 Jan MANAPPURAM was trading at 178.71. The strike last trading price was 1.5, which was 0.70 higher than the previous day. The implied volatity was 46.37, the open interest changed by -3 which decreased total open position to 1107
On 13 Jan MANAPPURAM was trading at 171.46. The strike last trading price was 0.8, which was -0.70 lower than the previous day. The implied volatity was 50.27, the open interest changed by -44 which decreased total open position to 1110
On 10 Jan MANAPPURAM was trading at 180.32. The strike last trading price was 1.5, which was -0.40 lower than the previous day. The implied volatity was 42.21, the open interest changed by -22 which decreased total open position to 1164
On 9 Jan MANAPPURAM was trading at 179.00. The strike last trading price was 1.9, which was 0.30 higher than the previous day. The implied volatity was 45.94, the open interest changed by -46 which decreased total open position to 1187
On 8 Jan MANAPPURAM was trading at 179.98. The strike last trading price was 1.6, which was -0.40 lower than the previous day. The implied volatity was 40.97, the open interest changed by 0 which decreased total open position to 1235
On 7 Jan MANAPPURAM was trading at 182.09. The strike last trading price was 2, which was 0.60 higher than the previous day. The implied volatity was 39.84, the open interest changed by -15 which decreased total open position to 1236
On 6 Jan MANAPPURAM was trading at 179.27. The strike last trading price was 1.4, which was -2.00 lower than the previous day. The implied volatity was 38.46, the open interest changed by -76 which decreased total open position to 1255
On 3 Jan MANAPPURAM was trading at 187.72. The strike last trading price was 3.4, which was -1.00 lower than the previous day. The implied volatity was 37.07, the open interest changed by -12 which decreased total open position to 1332
On 2 Jan MANAPPURAM was trading at 190.84. The strike last trading price was 4.4, which was -0.35 lower than the previous day. The implied volatity was 35.50, the open interest changed by -117 which decreased total open position to 1345
On 1 Jan MANAPPURAM was trading at 191.57. The strike last trading price was 4.75, which was 1.15 higher than the previous day. The implied volatity was 34.12, the open interest changed by 326 which increased total open position to 1466
On 31 Dec MANAPPURAM was trading at 188.45. The strike last trading price was 3.6, which was -0.60 lower than the previous day. The implied volatity was 34.97, the open interest changed by 102 which increased total open position to 1145
On 30 Dec MANAPPURAM was trading at 189.08. The strike last trading price was 4.2, which was 1.20 higher than the previous day. The implied volatity was 35.93, the open interest changed by 227 which increased total open position to 1035
On 27 Dec MANAPPURAM was trading at 183.62. The strike last trading price was 3, which was -0.85 lower than the previous day. The implied volatity was 35.70, the open interest changed by 256 which increased total open position to 808
On 26 Dec MANAPPURAM was trading at 184.29. The strike last trading price was 3.85, which was 0.60 higher than the previous day. The implied volatity was 37.38, the open interest changed by 524 which increased total open position to 556
On 23 Dec MANAPPURAM was trading at 184.77. The strike last trading price was 3.25, 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 20 Dec MANAPPURAM was trading at 181.03. The strike last trading price was 3.25, which was -2.25 lower than the previous day. The implied volatity was 36.39, the open interest changed by 0 which decreased total open position to 33
On 19 Dec MANAPPURAM was trading at 183.68. The strike last trading price was 5.5, 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 17 Dec MANAPPURAM was trading at 181.44. The strike last trading price was 5.5, 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 16 Dec MANAPPURAM was trading at 185.03. The strike last trading price was 5.5, which was 1.45 higher than the previous day. The implied volatity was 39.09, the open interest changed by 0 which decreased total open position to 34
On 13 Dec MANAPPURAM was trading at 182.06. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was 34.18, the open interest changed by 35 which increased total open position to 35
MANAPPURAM 30JAN2025 200 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 | 13 | 0 | 0.00 | 0 | 0 | 0 |
23 Jan | 196.85 | 13 | 0.00 | 0.00 | 0 | 0 | 0 |
22 Jan | 195.35 | 13 | 0.00 | 0.00 | 0 | 0 | 0 |
21 Jan | 192.11 | 13 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Jan | 193.71 | 13 | 0.00 | 0.00 | 0 | -2 | 0 |
17 Jan | 193.75 | 13 | -5.75 | 74.27 | 2 | -1 | 138 |
16 Jan | 183.19 | 18.75 | 0.00 | 0.00 | 0 | 44 | 0 |
15 Jan | 180.02 | 18.75 | 3.55 | - | 62 | 46 | 141 |
14 Jan | 178.71 | 15.2 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Jan | 171.46 | 15.2 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Jan | 180.32 | 15.2 | 0.00 | 0.00 | 0 | 0 | 0 |
9 Jan | 179.00 | 15.2 | 0.00 | 0.00 | 0 | 0 | 0 |
8 Jan | 179.98 | 15.2 | 0.00 | 0.00 | 0 | 0 | 0 |
7 Jan | 182.09 | 15.2 | 0.00 | 0.00 | 0 | -1 | 0 |
6 Jan | 179.27 | 15.2 | 3.20 | - | 1 | 0 | 96 |
3 Jan | 187.72 | 12 | 2.00 | 18.72 | 1 | 0 | 97 |
2 Jan | 190.84 | 10 | -1.10 | 23.92 | 2 | 0 | 99 |
1 Jan | 191.57 | 11.1 | -3.10 | 34.28 | 101 | 21 | 98 |
31 Dec | 188.45 | 14.2 | 0.45 | 35.85 | 2 | 1 | 77 |
30 Dec | 189.08 | 13.75 | -4.05 | 36.13 | 129 | 58 | 77 |
27 Dec | 183.62 | 17.8 | 0.75 | 37.73 | 35 | 9 | 19 |
26 Dec | 184.29 | 17.05 | -27.05 | 38.91 | 12 | 10 | 10 |
23 Dec | 184.77 | 44.1 | 0.00 | - | 0 | 0 | 0 |
20 Dec | 181.03 | 44.1 | 0.00 | - | 0 | 0 | 0 |
19 Dec | 183.68 | 44.1 | 0.00 | - | 0 | 0 | 0 |
17 Dec | 181.44 | 44.1 | 0.00 | - | 0 | 0 | 0 |
16 Dec | 185.03 | 44.1 | 0.00 | - | 0 | 0 | 0 |
13 Dec | 182.06 | 44.1 | - | 0 | 0 | 0 |
For Manappuram Finance Ltd - strike price 200 expiring on 30JAN2025
Delta for 200 PE is 0.00
Historical price for 200 PE is as follows
On 24 Jan MANAPPURAM was trading at 196.71. The strike last trading price was 13, which was 0 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 23 Jan MANAPPURAM was trading at 196.85. The strike last trading price was 13, 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 22 Jan MANAPPURAM was trading at 195.35. The strike last trading price was 13, 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 13, 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 20 Jan MANAPPURAM was trading at 193.71. The strike last trading price was 13, 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 17 Jan MANAPPURAM was trading at 193.75. The strike last trading price was 13, which was -5.75 lower than the previous day. The implied volatity was 74.27, the open interest changed by -1 which decreased total open position to 138
On 16 Jan MANAPPURAM was trading at 183.19. The strike last trading price was 18.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 44 which increased total open position to 0
On 15 Jan MANAPPURAM was trading at 180.02. The strike last trading price was 18.75, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 141
On 14 Jan MANAPPURAM was trading at 178.71. The strike last trading price was 15.2, 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 Jan MANAPPURAM was trading at 171.46. The strike last trading price was 15.2, 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 10 Jan MANAPPURAM was trading at 180.32. The strike last trading price was 15.2, 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 9 Jan MANAPPURAM was trading at 179.00. The strike last trading price was 15.2, 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 15.2, 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 15.2, 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 6 Jan MANAPPURAM was trading at 179.27. The strike last trading price was 15.2, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 3 Jan MANAPPURAM was trading at 187.72. The strike last trading price was 12, which was 2.00 higher than the previous day. The implied volatity was 18.72, the open interest changed by 0 which decreased total open position to 97
On 2 Jan MANAPPURAM was trading at 190.84. The strike last trading price was 10, which was -1.10 lower than the previous day. The implied volatity was 23.92, the open interest changed by 0 which decreased total open position to 99
On 1 Jan MANAPPURAM was trading at 191.57. The strike last trading price was 11.1, which was -3.10 lower than the previous day. The implied volatity was 34.28, the open interest changed by 21 which increased total open position to 98
On 31 Dec MANAPPURAM was trading at 188.45. The strike last trading price was 14.2, which was 0.45 higher than the previous day. The implied volatity was 35.85, the open interest changed by 1 which increased total open position to 77
On 30 Dec MANAPPURAM was trading at 189.08. The strike last trading price was 13.75, which was -4.05 lower than the previous day. The implied volatity was 36.13, the open interest changed by 58 which increased total open position to 77
On 27 Dec MANAPPURAM was trading at 183.62. The strike last trading price was 17.8, which was 0.75 higher than the previous day. The implied volatity was 37.73, the open interest changed by 9 which increased total open position to 19
On 26 Dec MANAPPURAM was trading at 184.29. The strike last trading price was 17.05, which was -27.05 lower than the previous day. The implied volatity was 38.91, the open interest changed by 10 which increased total open position to 10
On 23 Dec MANAPPURAM was trading at 184.77. The strike last trading price was 44.1, 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 44.1, 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 44.1, 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 44.1, 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 44.1, 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 44.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0