MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
24 Jan 2025 04:10 PM IST
MANAPPURAM 30JAN2025 210 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.10
Vega: 0.04
Theta: -0.16
Gamma: 0.02
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 196.71 | 0.5 | -0.2 | 42.72 | 12 | -11 | 386 | |||
23 Jan | 196.85 | 0.65 | 0.25 | 39.52 | 12 | -9 | 400 | |||
22 Jan | 195.35 | 0.4 | -0.55 | 35.51 | 1 | 0 | 410 | |||
21 Jan | 192.11 | 0.95 | -0.05 | 48.36 | 2 | -1 | 411 | |||
20 Jan | 193.71 | 1 | 0.55 | 41.75 | 9 | -7 | 414 | |||
17 Jan | 193.75 | 0.45 | 0.15 | 27.15 | 22 | -18 | 425 | |||
16 Jan | 183.19 | 0.3 | -0.05 | 40.08 | 3 | -1 | 445 | |||
15 Jan | 180.02 | 0.35 | -0.20 | 44.15 | 363 | 40 | 456 | |||
14 Jan | 178.71 | 0.55 | 0.00 | 0.00 | 0 | -5 | 0 | |||
13 Jan | 171.46 | 0.55 | -1.05 | 57.88 | 5 | -1 | 420 | |||
10 Jan | 180.32 | 1.6 | 0.00 | 0.00 | 0 | -1 | 0 | |||
9 Jan | 179.00 | 1.6 | 0.90 | 55.55 | 1 | 0 | 422 | |||
8 Jan | 179.98 | 0.7 | -0.10 | 42.40 | 7 | -6 | 423 | |||
7 Jan | 182.09 | 0.8 | 0.25 | 40.29 | 3 | -2 | 430 | |||
6 Jan | 179.27 | 0.55 | -0.95 | 39.41 | 35 | -34 | 433 | |||
3 Jan | 187.72 | 1.5 | -0.45 | 37.42 | 56 | -55 | 468 | |||
2 Jan | 190.84 | 1.95 | -0.20 | 35.31 | 19 | -17 | 525 | |||
1 Jan | 191.57 | 2.15 | 0.50 | 34.19 | 792 | 76 | 534 | |||
|
||||||||||
31 Dec | 188.45 | 1.65 | -0.35 | 35.55 | 571 | 134 | 459 | |||
30 Dec | 189.08 | 2 | 0.60 | 36.26 | 1,275 | 38 | 329 | |||
27 Dec | 183.62 | 1.4 | -0.80 | 36.15 | 753 | -14 | 291 | |||
26 Dec | 184.29 | 2.2 | -15.80 | 39.50 | 585 | 283 | 299 | |||
23 Dec | 184.77 | 18 | 0.00 | 0.00 | 0 | 0 | 0 | |||
20 Dec | 181.03 | 18 | 0.00 | 0.00 | 0 | 0 | 0 | |||
19 Dec | 183.68 | 18 | 0.00 | 0.00 | 0 | 0 | 0 | |||
17 Dec | 181.44 | 18 | 0.00 | 0.00 | 0 | -2 | 0 | |||
16 Dec | 185.03 | 18 | 15.50 | 101.05 | 2 | 0 | 18 | |||
13 Dec | 182.06 | 2.5 | 36.52 | 34 | 17 | 17 |
For Manappuram Finance Ltd - strike price 210 expiring on 30JAN2025
Delta for 210 CE is 0.10
Historical price for 210 CE is as follows
On 24 Jan MANAPPURAM was trading at 196.71. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 42.72, the open interest changed by -11 which decreased total open position to 386
On 23 Jan MANAPPURAM was trading at 196.85. The strike last trading price was 0.65, which was 0.25 higher than the previous day. The implied volatity was 39.52, the open interest changed by -9 which decreased total open position to 400
On 22 Jan MANAPPURAM was trading at 195.35. The strike last trading price was 0.4, which was -0.55 lower than the previous day. The implied volatity was 35.51, the open interest changed by 0 which decreased total open position to 410
On 21 Jan MANAPPURAM was trading at 192.11. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 48.36, the open interest changed by -1 which decreased total open position to 411
On 20 Jan MANAPPURAM was trading at 193.71. The strike last trading price was 1, which was 0.55 higher than the previous day. The implied volatity was 41.75, the open interest changed by -7 which decreased total open position to 414
On 17 Jan MANAPPURAM was trading at 193.75. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was 27.15, the open interest changed by -18 which decreased total open position to 425
On 16 Jan MANAPPURAM was trading at 183.19. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 40.08, the open interest changed by -1 which decreased total open position to 445
On 15 Jan MANAPPURAM was trading at 180.02. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 44.15, the open interest changed by 40 which increased total open position to 456
On 14 Jan MANAPPURAM was trading at 178.71. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 13 Jan MANAPPURAM was trading at 171.46. The strike last trading price was 0.55, which was -1.05 lower than the previous day. The implied volatity was 57.88, the open interest changed by -1 which decreased total open position to 420
On 10 Jan MANAPPURAM was trading at 180.32. 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 -1 which decreased total open position to 0
On 9 Jan MANAPPURAM was trading at 179.00. The strike last trading price was 1.6, which was 0.90 higher than the previous day. The implied volatity was 55.55, the open interest changed by 0 which decreased total open position to 422
On 8 Jan MANAPPURAM was trading at 179.98. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 42.40, the open interest changed by -6 which decreased total open position to 423
On 7 Jan MANAPPURAM was trading at 182.09. The strike last trading price was 0.8, which was 0.25 higher than the previous day. The implied volatity was 40.29, the open interest changed by -2 which decreased total open position to 430
On 6 Jan MANAPPURAM was trading at 179.27. The strike last trading price was 0.55, which was -0.95 lower than the previous day. The implied volatity was 39.41, the open interest changed by -34 which decreased total open position to 433
On 3 Jan MANAPPURAM was trading at 187.72. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 37.42, the open interest changed by -55 which decreased total open position to 468
On 2 Jan MANAPPURAM was trading at 190.84. The strike last trading price was 1.95, which was -0.20 lower than the previous day. The implied volatity was 35.31, the open interest changed by -17 which decreased total open position to 525
On 1 Jan MANAPPURAM was trading at 191.57. The strike last trading price was 2.15, which was 0.50 higher than the previous day. The implied volatity was 34.19, the open interest changed by 76 which increased total open position to 534
On 31 Dec MANAPPURAM was trading at 188.45. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 35.55, the open interest changed by 134 which increased total open position to 459
On 30 Dec MANAPPURAM was trading at 189.08. The strike last trading price was 2, which was 0.60 higher than the previous day. The implied volatity was 36.26, the open interest changed by 38 which increased total open position to 329
On 27 Dec MANAPPURAM was trading at 183.62. The strike last trading price was 1.4, which was -0.80 lower than the previous day. The implied volatity was 36.15, the open interest changed by -14 which decreased total open position to 291
On 26 Dec MANAPPURAM was trading at 184.29. The strike last trading price was 2.2, which was -15.80 lower than the previous day. The implied volatity was 39.50, the open interest changed by 283 which increased total open position to 299
On 23 Dec MANAPPURAM was trading at 184.77. The strike last trading price was 18, 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 Dec MANAPPURAM was trading at 181.03. The strike last trading price was 18, 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 19 Dec MANAPPURAM was trading at 183.68. The strike last trading price was 18, 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 18, 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 16 Dec MANAPPURAM was trading at 185.03. The strike last trading price was 18, which was 15.50 higher than the previous day. The implied volatity was 101.05, the open interest changed by 0 which decreased total open position to 18
On 13 Dec MANAPPURAM was trading at 182.06. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was 36.52, the open interest changed by 17 which increased total open position to 17
MANAPPURAM 30JAN2025 210 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 | 30.05 | 0 | 0.00 | 0 | 0 | 0 |
23 Jan | 196.85 | 30.05 | 0.00 | 0.00 | 0 | 0 | 0 |
22 Jan | 195.35 | 30.05 | 0.00 | 0.00 | 0 | 0 | 42 |
21 Jan | 192.11 | 30.05 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Jan | 193.71 | 30.05 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Jan | 193.75 | 30.05 | 0.00 | 0.00 | 0 | 0 | 42 |
16 Jan | 183.19 | 30.05 | 0.00 | 0.00 | 0 | 23 | 0 |
15 Jan | 180.02 | 30.05 | 11.90 | 58.83 | 30 | 26 | 45 |
14 Jan | 178.71 | 18.15 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Jan | 171.46 | 18.15 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Jan | 180.32 | 18.15 | 0.00 | 0.00 | 0 | 0 | 19 |
9 Jan | 179.00 | 18.15 | 0.00 | 0.00 | 0 | 0 | 19 |
8 Jan | 179.98 | 18.15 | 0.00 | 0.00 | 0 | 0 | 19 |
7 Jan | 182.09 | 18.15 | 0.00 | 0.00 | 0 | 0 | 19 |
6 Jan | 179.27 | 18.15 | 0.00 | 0.00 | 0 | 0 | 0 |
3 Jan | 187.72 | 18.15 | 0.00 | 0.00 | 0 | 0 | 0 |
2 Jan | 190.84 | 18.15 | 0.00 | 0.00 | 0 | 0 | 19 |
1 Jan | 191.57 | 18.15 | -4.35 | 32.66 | 13 | 3 | 17 |
31 Dec | 188.45 | 22.5 | 1.45 | 39.05 | 11 | 6 | 13 |
30 Dec | 189.08 | 21.05 | -4.45 | 33.67 | 7 | 2 | 6 |
27 Dec | 183.62 | 25.5 | 0.00 | 0.00 | 0 | 2 | 0 |
26 Dec | 184.29 | 25.5 | -1.40 | 42.66 | 4 | 1 | 3 |
23 Dec | 184.77 | 26.9 | 0.00 | 0.00 | 0 | 0 | 2 |
20 Dec | 181.03 | 26.9 | 0.00 | 0.00 | 0 | 0 | 2 |
19 Dec | 183.68 | 26.9 | 0.00 | 0.00 | 0 | 0 | 2 |
17 Dec | 181.44 | 26.9 | 0.00 | 0.00 | 2 | 0 | 2 |
16 Dec | 185.03 | 26.9 | 0.00 | 0.00 | 2 | 0 | 2 |
13 Dec | 182.06 | 26.9 | 39.89 | 2 | 0 | 0 |
For Manappuram Finance Ltd - strike price 210 expiring on 30JAN2025
Delta for 210 PE is 0.00
Historical price for 210 PE is as follows
On 24 Jan MANAPPURAM was trading at 196.71. The strike last trading price was 30.05, 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 30.05, 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 30.05, 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 42
On 21 Jan MANAPPURAM was trading at 192.11. The strike last trading price was 30.05, 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 30.05, 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 Jan MANAPPURAM was trading at 193.75. The strike last trading price was 30.05, 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 42
On 16 Jan MANAPPURAM was trading at 183.19. The strike last trading price was 30.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 23 which increased total open position to 0
On 15 Jan MANAPPURAM was trading at 180.02. The strike last trading price was 30.05, which was 11.90 higher than the previous day. The implied volatity was 58.83, the open interest changed by 26 which increased total open position to 45
On 14 Jan MANAPPURAM was trading at 178.71. The strike last trading price was 18.15, 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 18.15, 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 18.15, 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 19
On 9 Jan MANAPPURAM was trading at 179.00. The strike last trading price was 18.15, 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 19
On 8 Jan MANAPPURAM was trading at 179.98. The strike last trading price was 18.15, 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 19
On 7 Jan MANAPPURAM was trading at 182.09. The strike last trading price was 18.15, 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 19
On 6 Jan MANAPPURAM was trading at 179.27. The strike last trading price was 18.15, 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 3 Jan MANAPPURAM was trading at 187.72. The strike last trading price was 18.15, 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 2 Jan MANAPPURAM was trading at 190.84. The strike last trading price was 18.15, 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 19
On 1 Jan MANAPPURAM was trading at 191.57. The strike last trading price was 18.15, which was -4.35 lower than the previous day. The implied volatity was 32.66, the open interest changed by 3 which increased total open position to 17
On 31 Dec MANAPPURAM was trading at 188.45. The strike last trading price was 22.5, which was 1.45 higher than the previous day. The implied volatity was 39.05, the open interest changed by 6 which increased total open position to 13
On 30 Dec MANAPPURAM was trading at 189.08. The strike last trading price was 21.05, which was -4.45 lower than the previous day. The implied volatity was 33.67, the open interest changed by 2 which increased total open position to 6
On 27 Dec MANAPPURAM was trading at 183.62. The strike last trading price was 25.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 26 Dec MANAPPURAM was trading at 184.29. The strike last trading price was 25.5, which was -1.40 lower than the previous day. The implied volatity was 42.66, the open interest changed by 1 which increased total open position to 3
On 23 Dec MANAPPURAM was trading at 184.77. The strike last trading price was 26.9, 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 2
On 20 Dec MANAPPURAM was trading at 181.03. The strike last trading price was 26.9, 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 2
On 19 Dec MANAPPURAM was trading at 183.68. The strike last trading price was 26.9, 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 2
On 17 Dec MANAPPURAM was trading at 181.44. The strike last trading price was 26.9, 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 2
On 16 Dec MANAPPURAM was trading at 185.03. The strike last trading price was 26.9, 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 2
On 13 Dec MANAPPURAM was trading at 182.06. The strike last trading price was 26.9, which was lower than the previous day. The implied volatity was 39.89, the open interest changed by 0 which decreased total open position to 0