`
[--[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 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