`
[--[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 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