`
[--[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 220 CE
Delta: 0.02
Vega: 0.01
Theta: -0.05
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 196.71 0.1 0 44.72 6 -5 401
23 Jan 196.85 0.1 -0.10 38.47 1 0 407
22 Jan 195.35 0.2 0.00 0.00 0 0 0
21 Jan 192.11 0.2 0.00 0.00 0 0 0
20 Jan 193.71 0.2 0.00 0.00 0 0 0
17 Jan 193.75 0.2 0.00 0.00 0 0 0
15 Jan 180.02 0.2 0.05 49.98 379 -244 417
13 Jan 171.46 0.15 0.00 - 3 -2 662
10 Jan 180.32 0.15 0.00 41.50 3 0 667
9 Jan 179.00 0.15 0.00 0.00 0 0 0
8 Jan 179.98 0.15 0.00 0.00 0 -11 0
7 Jan 182.09 0.15 -0.05 35.31 11 -2 676
6 Jan 179.27 0.2 -0.15 37.94 23 -22 679
3 Jan 187.72 0.35 -0.50 33.77 14 -12 703
2 Jan 190.84 0.85 0.00 36.23 2 -1 716
1 Jan 191.57 0.85 0.15 34.18 1,031 454 742
31 Dec 188.45 0.7 -0.30 36.13 428 292 294
30 Dec 189.08 1 37.87 4 2 2


For Manappuram Finance Ltd - strike price 220 expiring on 30JAN2025

Delta for 220 CE is 0.02

Historical price for 220 CE is as follows

On 24 Jan MANAPPURAM was trading at 196.71. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 44.72, the open interest changed by -5 which decreased total open position to 401


On 23 Jan MANAPPURAM was trading at 196.85. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 38.47, the open interest changed by 0 which decreased total open position to 407


On 22 Jan MANAPPURAM was trading at 195.35. The strike last trading price was 0.2, 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 21 Jan MANAPPURAM was trading at 192.11. The strike last trading price was 0.2, 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 20 Jan MANAPPURAM was trading at 193.71. The strike last trading price was 0.2, 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 17 Jan MANAPPURAM was trading at 193.75. The strike last trading price was 0.2, 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 15 Jan MANAPPURAM was trading at 180.02. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 49.98, the open interest changed by -244 which decreased total open position to 417


On 13 Jan MANAPPURAM was trading at 171.46. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 662


On 10 Jan MANAPPURAM was trading at 180.32. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 41.50, the open interest changed by 0 which decreased total open position to 667


On 9 Jan MANAPPURAM was trading at 179.00. The strike last trading price was 0.15, 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 8 Jan MANAPPURAM was trading at 179.98. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -11 which decreased total open position to 0


On 7 Jan MANAPPURAM was trading at 182.09. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 35.31, the open interest changed by -2 which decreased total open position to 676


On 6 Jan MANAPPURAM was trading at 179.27. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 37.94, the open interest changed by -22 which decreased total open position to 679


On 3 Jan MANAPPURAM was trading at 187.72. The strike last trading price was 0.35, which was -0.50 lower than the previous day. The implied volatity was 33.77, the open interest changed by -12 which decreased total open position to 703


On 2 Jan MANAPPURAM was trading at 190.84. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 36.23, the open interest changed by -1 which decreased total open position to 716


On 1 Jan MANAPPURAM was trading at 191.57. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was 34.18, the open interest changed by 454 which increased total open position to 742


On 31 Dec MANAPPURAM was trading at 188.45. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was 36.13, the open interest changed by 292 which increased total open position to 294


On 30 Dec MANAPPURAM was trading at 189.08. The strike last trading price was 1, which was lower than the previous day. The implied volatity was 37.87, the open interest changed by 2 which increased total open position to 2


MANAPPURAM 30JAN2025 220 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 28.1 0 0.00 0 0 2
23 Jan 196.85 28.1 0.00 0.00 0 0 2
22 Jan 195.35 28.1 0.00 0.00 0 0 2
21 Jan 192.11 28.1 0.00 0.00 0 0 2
20 Jan 193.71 28.1 0.00 0.00 0 0 2
17 Jan 193.75 28.1 0.00 0.00 0 0 2
15 Jan 180.02 28.1 0.00 0.00 0 0 0
13 Jan 171.46 28.1 0.00 0.00 0 0 2
10 Jan 180.32 28.1 0.00 0.00 0 0 2
9 Jan 179.00 28.1 0.00 0.00 0 0 2
8 Jan 179.98 28.1 0.00 0.00 3 0 2
7 Jan 182.09 28.1 0.00 0.00 3 0 2
6 Jan 179.27 28.1 0.00 0.00 3 0 2
3 Jan 187.72 28.1 0.00 0.00 3 0 2
2 Jan 190.84 28.1 0.00 0.00 3 0 2
1 Jan 191.57 28.1 -33.30 43.58 3 2 2
31 Dec 188.45 61.4 0.00 - 0 0 0
30 Dec 189.08 61.4 - 0 0 0


For Manappuram Finance Ltd - strike price 220 expiring on 30JAN2025

Delta for 220 PE is 0.00

Historical price for 220 PE is as follows

On 24 Jan MANAPPURAM was trading at 196.71. The strike last trading price was 28.1, 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 2


On 23 Jan MANAPPURAM was trading at 196.85. The strike last trading price was 28.1, 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 22 Jan MANAPPURAM was trading at 195.35. The strike last trading price was 28.1, 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 21 Jan MANAPPURAM was trading at 192.11. The strike last trading price was 28.1, 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 Jan MANAPPURAM was trading at 193.71. The strike last trading price was 28.1, 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 Jan MANAPPURAM was trading at 193.75. The strike last trading price was 28.1, 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 15 Jan MANAPPURAM was trading at 180.02. The strike last trading price was 28.1, 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 28.1, 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 10 Jan MANAPPURAM was trading at 180.32. The strike last trading price was 28.1, 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 9 Jan MANAPPURAM was trading at 179.00. The strike last trading price was 28.1, 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 8 Jan MANAPPURAM was trading at 179.98. The strike last trading price was 28.1, 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 7 Jan MANAPPURAM was trading at 182.09. The strike last trading price was 28.1, 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 6 Jan MANAPPURAM was trading at 179.27. The strike last trading price was 28.1, 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 3 Jan MANAPPURAM was trading at 187.72. The strike last trading price was 28.1, 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 2 Jan MANAPPURAM was trading at 190.84. The strike last trading price was 28.1, 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 1 Jan MANAPPURAM was trading at 191.57. The strike last trading price was 28.1, which was -33.30 lower than the previous day. The implied volatity was 43.58, the open interest changed by 2 which increased total open position to 2


On 31 Dec MANAPPURAM was trading at 188.45. The strike last trading price was 61.4, 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 30 Dec MANAPPURAM was trading at 189.08. The strike last trading price was 61.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0