MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
06 Sep 2024 04:10 PM IST
| MANAPPURAM 200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 205.21 | 10.5 | -3.85 | 3,24,000 | 1,86,000 | 2,73,000 | ||||
| 5 Sept | 210.25 | 14.35 | 0.90 | 84,000 | 3,000 | 93,000 | ||||
| 4 Sept | 209.49 | 13.45 | -3.85 | 39,000 | 12,000 | 93,000 | ||||
| 3 Sept | 213.41 | 17.3 | 0.60 | 75,000 | -51,000 | 78,000 | ||||
| 2 Sept | 212.52 | 16.7 | -3.25 | 96,000 | 0 | 1,26,000 | ||||
| 30 Aug | 215.95 | 19.95 | -2.75 | 1,29,000 | 60,000 | 1,23,000 | ||||
| 29 Aug | 216.52 | 22.7 | 0.25 | 57,000 | -3,000 | 66,000 | ||||
| 28 Aug | 214.85 | 22.45 | 1.50 | 3,000 | 0 | 66,000 | ||||
| 27 Aug | 217.70 | 20.95 | 2.00 | 36,000 | 6,000 | 69,000 | ||||
| 26 Aug | 215.76 | 18.95 | -0.55 | 15,000 | 12,000 | 60,000 | ||||
| 23 Aug | 215.08 | 19.5 | 0.40 | 3,000 | 0 | 45,000 | ||||
| 22 Aug | 216.80 | 19.1 | -8.50 | 54,000 | 42,000 | 42,000 | ||||
| 21 Aug | 211.78 | 27.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 208.38 | 27.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 202.22 | 27.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 201.78 | 27.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 209.92 | 27.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 198.30 | 27.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 200.42 | 27.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 196.82 | 27.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 199.46 | 27.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Aug | 209.70 | 27.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 213.68 | 27.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 214.00 | 27.6 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 204.67 | 27.6 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 210.55 | 27.6 | 27.60 | 0 | 0 | 0 | ||||
| 23 Jul | 202.73 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 215.27 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 220.63 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 222.07 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 206.58 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 206.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 209.92 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 208.41 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 208.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 206.22 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 211.74 | 0 | 0 | 0 | 0 | |||||
For Manappuram Finance Ltd - strike price 200 expiring on 26SEP2024
Delta for 200 CE is -
Historical price for 200 CE is as follows
On 6 Sept MANAPPURAM was trading at 205.21. The strike last trading price was 10.5, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 186000 which increased total open position to 273000
On 5 Sept MANAPPURAM was trading at 210.25. The strike last trading price was 14.35, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 93000
On 4 Sept MANAPPURAM was trading at 209.49. The strike last trading price was 13.45, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 93000
On 3 Sept MANAPPURAM was trading at 213.41. The strike last trading price was 17.3, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -51000 which decreased total open position to 78000
On 2 Sept MANAPPURAM was trading at 212.52. The strike last trading price was 16.7, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126000
On 30 Aug MANAPPURAM was trading at 215.95. The strike last trading price was 19.95, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 123000
On 29 Aug MANAPPURAM was trading at 216.52. The strike last trading price was 22.7, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 66000
On 28 Aug MANAPPURAM was trading at 214.85. The strike last trading price was 22.45, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66000
On 27 Aug MANAPPURAM was trading at 217.70. The strike last trading price was 20.95, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 69000
On 26 Aug MANAPPURAM was trading at 215.76. The strike last trading price was 18.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 60000
On 23 Aug MANAPPURAM was trading at 215.08. The strike last trading price was 19.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 22 Aug MANAPPURAM was trading at 216.80. The strike last trading price was 19.1, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 42000
On 21 Aug MANAPPURAM was trading at 211.78. The strike last trading price was 27.6, 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 27.6, 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 27.6, 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 27.6, 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 27.6, 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 Aug MANAPPURAM was trading at 198.30. The strike last trading price was 27.6, 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 27.6, 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 27.6, 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 27.6, 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 27.6, 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 27.6, 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 27.6, 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 27.6, 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 27.6, which was 27.60 higher 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 0, 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 0, 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 Jul MANAPPURAM was trading at 220.63. The strike last trading price was 0, 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 15 Jul MANAPPURAM was trading at 222.07. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 205.21 | 4.05 | 1.20 | 8,34,000 | 39,000 | 15,00,000 |
| 5 Sept | 210.25 | 2.85 | -0.55 | 5,46,000 | -9,000 | 14,61,000 |
| 4 Sept | 209.49 | 3.4 | 0.55 | 14,49,000 | 1,89,000 | 14,70,000 |
| 3 Sept | 213.41 | 2.85 | -0.10 | 12,21,000 | -3,75,000 | 12,81,000 |
| 2 Sept | 212.52 | 2.95 | 0.20 | 10,17,000 | 3,03,000 | 16,56,000 |
| 30 Aug | 215.95 | 2.75 | 0.35 | 8,43,000 | 1,32,000 | 13,53,000 |
| 29 Aug | 216.52 | 2.4 | -0.90 | 8,40,000 | 84,000 | 12,24,000 |
| 28 Aug | 214.85 | 3.3 | 0.50 | 5,43,000 | 90,000 | 11,37,000 |
| 27 Aug | 217.70 | 2.8 | 0.35 | 8,16,000 | 1,23,000 | 10,47,000 |
| 26 Aug | 215.76 | 2.45 | -0.85 | 8,58,000 | 5,52,000 | 9,15,000 |
| 23 Aug | 215.08 | 3.3 | 0.75 | 3,00,000 | 1,14,000 | 3,60,000 |
| 22 Aug | 216.80 | 2.55 | -6.45 | 4,02,000 | 2,31,000 | 2,46,000 |
| 21 Aug | 211.78 | 9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 208.38 | 9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 202.22 | 9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 201.78 | 9 | 0.00 | 0 | 0 | 15,000 |
| 12 Aug | 209.92 | 9 | -1.80 | 3,000 | 0 | 18,000 |
| 8 Aug | 198.30 | 10.8 | 0.00 | 0 | 0 | 18,000 |
| 7 Aug | 200.42 | 10.8 | 0.00 | 0 | 0 | 18,000 |
| 6 Aug | 196.82 | 10.8 | 0.00 | 15,000 | 9,000 | 15,000 |
| 5 Aug | 199.46 | 10.8 | -2.25 | 15,000 | 6,000 | 6,000 |
| 2 Aug | 209.70 | 13.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 213.68 | 13.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 214.00 | 13.05 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 204.67 | 13.05 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 210.55 | 13.05 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 202.73 | 13.05 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 215.27 | 13.05 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 220.63 | 13.05 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 222.07 | 13.05 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 206.58 | 13.05 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 206.65 | 13.05 | 13.05 | 0 | 0 | 0 |
| 5 Jul | 209.92 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 208.41 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 208.35 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 206.22 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 211.74 | 0 | 0 | 0 | 0 | |
For Manappuram Finance Ltd - strike price 200 expiring on 26SEP2024
Delta for 200 PE is -
Historical price for 200 PE is as follows
On 6 Sept MANAPPURAM was trading at 205.21. The strike last trading price was 4.05, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 1500000
On 5 Sept MANAPPURAM was trading at 210.25. The strike last trading price was 2.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 1461000
On 4 Sept MANAPPURAM was trading at 209.49. The strike last trading price was 3.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 189000 which increased total open position to 1470000
On 3 Sept MANAPPURAM was trading at 213.41. The strike last trading price was 2.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -375000 which decreased total open position to 1281000
On 2 Sept MANAPPURAM was trading at 212.52. The strike last trading price was 2.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 303000 which increased total open position to 1656000
On 30 Aug MANAPPURAM was trading at 215.95. The strike last trading price was 2.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 1353000
On 29 Aug MANAPPURAM was trading at 216.52. The strike last trading price was 2.4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 1224000
On 28 Aug MANAPPURAM was trading at 214.85. The strike last trading price was 3.3, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 1137000
On 27 Aug MANAPPURAM was trading at 217.70. The strike last trading price was 2.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 123000 which increased total open position to 1047000
On 26 Aug MANAPPURAM was trading at 215.76. The strike last trading price was 2.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 552000 which increased total open position to 915000
On 23 Aug MANAPPURAM was trading at 215.08. The strike last trading price was 3.3, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 114000 which increased total open position to 360000
On 22 Aug MANAPPURAM was trading at 216.80. The strike last trading price was 2.55, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 231000 which increased total open position to 246000
On 21 Aug MANAPPURAM was trading at 211.78. The strike last trading price was 9, 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 9, 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 9, 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 9, 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 15000
On 12 Aug MANAPPURAM was trading at 209.92. The strike last trading price was 9, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 8 Aug MANAPPURAM was trading at 198.30. The strike last trading price was 10.8, 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 18000
On 7 Aug MANAPPURAM was trading at 200.42. The strike last trading price was 10.8, 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 18000
On 6 Aug MANAPPURAM was trading at 196.82. The strike last trading price was 10.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 15000
On 5 Aug MANAPPURAM was trading at 199.46. The strike last trading price was 10.8, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 2 Aug MANAPPURAM was trading at 209.70. The strike last trading price was 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 13.05, 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 Jul MANAPPURAM was trading at 220.63. The strike last trading price was 13.05, 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 15 Jul MANAPPURAM was trading at 222.07. The strike last trading price was 13.05, 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 13.05, 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 13.05, which was 13.05 higher 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0