MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
24 Apr 2026 01:34 PM IST
| MANAPPURAM 28-Apr-2026 (4d) 220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 286.50 | 50.2 | 0.8000000000000043 | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 292.85 | 50.2 | 0.8000000000000043 | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 295.05 | 50.2 | 0.8000000000000043 | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 281.80 | 50.2 | 0.8000000000000043 | 72.39 | 0 | 0 | 1 | |||||||||
| 20 Apr | 269.10 | 50.2 | 3.25 | 72.39 | 1 | 0 | 1 | |||||||||
| 17 Apr | 268.90 | 46.95 | -1.4499999999999957 | - | 0 | 0 | 1 | |||||||||
| 16 Apr | 268.15 | 46.95 | -1.4499999999999957 | - | 0 | 0 | 1 | |||||||||
| 15 Apr | 269.05 | 46.95 | -1.4499999999999957 | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 266.60 | 46.95 | -1.4499999999999957 | 54.78 | 0 | 0 | 1 | |||||||||
| 10 Apr | 267.60 | 46.95 | -0.8999999999999986 | 54.78 | 1 | 0 | 2 | |||||||||
| 9 Apr | 262.95 | 47.85 | -0.8 | 77.49 | 2 | 0 | 0 | |||||||||
| 8 Apr | 269.55 | 48.65 | -31.5 | 49.37 | 2 | 1 | 1 | |||||||||
| 7 Apr | 256.05 | 80.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 260.00 | 80.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 255.80 | 80.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 255.40 | 80.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 251.10 | 80.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 253.95 | 80.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 262.35 | 80.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 252.65 | 80.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 252.30 | 80.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 259.25 | 80.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 264.15 | 80.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 270.00 | 80.15 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 256.85 | 80.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 251.20 | 80.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 256.10 | 80.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 255.55 | 80.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 258.00 | 80.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 261.80 | 80.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 256.85 | 80.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Manappuram Finance Ltd - strike price 220 expiring on 28APR2026
Delta for 220 CE is -
Historical price for 220 CE is as follows
On 24 Apr MANAPPURAM was trading at 286.50. The strike last trading price was 50.2, which was 0.8000000000000043 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr MANAPPURAM was trading at 292.85. The strike last trading price was 50.2, which was 0.8000000000000043 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr MANAPPURAM was trading at 295.05. The strike last trading price was 50.2, which was 0.8000000000000043 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr MANAPPURAM was trading at 281.80. The strike last trading price was 50.2, which was 0.8000000000000043 higher than the previous day. The implied volatity was 72.39, the open interest changed by 0 which decreased total open position to 1
On 20 Apr MANAPPURAM was trading at 269.10. The strike last trading price was 50.2, which was 3.25 higher than the previous day. The implied volatity was 72.39, the open interest changed by 0 which decreased total open position to 1
On 17 Apr MANAPPURAM was trading at 268.90. The strike last trading price was 46.95, which was -1.4499999999999957 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr MANAPPURAM was trading at 268.15. The strike last trading price was 46.95, which was -1.4499999999999957 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr MANAPPURAM was trading at 269.05. The strike last trading price was 46.95, which was -1.4499999999999957 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr MANAPPURAM was trading at 266.60. The strike last trading price was 46.95, which was -1.4499999999999957 lower than the previous day. The implied volatity was 54.78, the open interest changed by 0 which decreased total open position to 1
On 10 Apr MANAPPURAM was trading at 267.60. The strike last trading price was 46.95, which was -0.8999999999999986 lower than the previous day. The implied volatity was 54.78, the open interest changed by 0 which decreased total open position to 2
On 9 Apr MANAPPURAM was trading at 262.95. The strike last trading price was 47.85, which was -0.8 lower than the previous day. The implied volatity was 77.49, the open interest changed by 0 which decreased total open position to 0
On 8 Apr MANAPPURAM was trading at 269.55. The strike last trading price was 48.65, which was -31.5 lower than the previous day. The implied volatity was 49.37, the open interest changed by 1 which increased total open position to 1
On 7 Apr MANAPPURAM was trading at 256.05. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr MANAPPURAM was trading at 260.00. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr MANAPPURAM was trading at 255.80. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr MANAPPURAM was trading at 255.40. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar MANAPPURAM was trading at 251.10. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar MANAPPURAM was trading at 253.95. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar MANAPPURAM was trading at 262.35. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar MANAPPURAM was trading at 252.65. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar MANAPPURAM was trading at 252.30. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar MANAPPURAM was trading at 259.25. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar MANAPPURAM was trading at 264.15. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar MANAPPURAM was trading at 270.00. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar MANAPPURAM was trading at 256.85. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar MANAPPURAM was trading at 251.20. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar MANAPPURAM was trading at 256.10. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar MANAPPURAM was trading at 255.55. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MANAPPURAM was trading at 258.00. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MANAPPURAM was trading at 261.80. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar MANAPPURAM was trading at 256.85. The strike last trading price was 80.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MANAPPURAM 28-Apr-2026 (4d) 220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.02
Gamma: 0.00045
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 286.50 | 0.05 | 0 | 97.49 | 3 | 0 | 178 |
| 23 Apr | 292.85 | 0.05 | 0.05 | 87.84 | 0 | 0 | 178 |
| 22 Apr | 295.05 | 0.05 | -0.09999999999999999 | 87.84 | 6 | -1 | 178 |
| 21 Apr | 281.80 | 0.15 | 0.09999999999999999 | 79.63 | 47 | -4 | 211 |
| 20 Apr | 269.10 | 0.05 | -0.05 | 55.79 | 2 | -1 | 216 |
| 17 Apr | 268.90 | 0.05 | -0.09999999999999999 | 47.35 | 31 | -2 | 217 |
| 16 Apr | 268.15 | 0.15 | -0.05000000000000002 | 51.59 | 8 | 0 | 219 |
| 15 Apr | 269.05 | 0.2 | -0.14999999999999997 | 51.93 | 24 | -2 | 219 |
| 13 Apr | 266.60 | 0.35 | -0.050000000000000044 | 52.03 | 1 | 0 | 221 |
| 10 Apr | 267.60 | 0.4 | 0 | 49.08 | 6 | -2 | 222 |
| 9 Apr | 262.95 | 0.4 | 0 | 45.87 | 6 | 0 | 223 |
| 8 Apr | 269.55 | 0.4 | -0.75 | 50.25 | 64 | -11 | 223 |
| 7 Apr | 256.05 | 1.15 | 0.05 | 48.31 | 15 | -1 | 234 |
| 6 Apr | 260.00 | 1.05 | -0.4 | 49.24 | 236 | -10 | 235 |
| 2 Apr | 255.80 | 1.45 | 0.05 | 46.98 | 57 | 15 | 244 |
| 1 Apr | 255.40 | 1.45 | -0.6 | 43.85 | 57 | 4 | 229 |
| 30 Mar | 251.10 | 2.15 | 0 | 46.11 | 150 | 8 | 225 |
| 27 Mar | 253.95 | 2 | 0.55 | 45.7 | 254 | 204 | 217 |
| 25 Mar | 262.35 | 1.45 | -2.7 | 45.23 | 16 | 7 | 12 |
| 24 Mar | 252.65 | 4.15 | 2.75 | - | 0 | 0 | 5 |
| 23 Mar | 252.30 | 4.15 | 2.75 | 54.94 | 7 | 3 | 5 |
| 20 Mar | 259.25 | 1.4 | 0.15 | - | 0 | 0 | 2 |
| 19 Mar | 264.15 | 1.4 | 0.15 | - | 0 | 0 | 2 |
| 18 Mar | 270.00 | 1.4 | 0.15 | - | 0 | 0 | 2 |
| 17 Mar | 256.85 | 1.4 | 0.15 | 37.72 | 1 | 0 | 1 |
| 16 Mar | 251.20 | 1.25 | -0.45 | - | 0 | 0 | 1 |
| 13 Mar | 256.10 | 1.25 | -0.45 | - | 0 | 0 | 1 |
| 12 Mar | 255.55 | 1.25 | -0.45 | - | 0 | 0 | 1 |
| 11 Mar | 258.00 | 1.25 | -0.45 | - | 0 | 0 | 1 |
| 10 Mar | 261.80 | 1.25 | -0.45 | - | 0 | 0 | 1 |
| 9 Mar | 256.85 | 1.25 | -0.45 | - | 0 | 0 | 1 |
For Manappuram Finance Ltd - strike price 220 expiring on 28APR2026
Delta for 220 PE is 0
Historical price for 220 PE is as follows
On 24 Apr MANAPPURAM was trading at 286.50. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 97.49, the open interest changed by 0 which decreased total open position to 178
On 23 Apr MANAPPURAM was trading at 292.85. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 87.84, the open interest changed by 0 which decreased total open position to 178
On 22 Apr MANAPPURAM was trading at 295.05. The strike last trading price was 0.05, which was -0.09999999999999999 lower than the previous day. The implied volatity was 87.84, the open interest changed by -1 which decreased total open position to 178
On 21 Apr MANAPPURAM was trading at 281.80. The strike last trading price was 0.15, which was 0.09999999999999999 higher than the previous day. The implied volatity was 79.63, the open interest changed by -4 which decreased total open position to 211
On 20 Apr MANAPPURAM was trading at 269.10. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 55.79, the open interest changed by -1 which decreased total open position to 216
On 17 Apr MANAPPURAM was trading at 268.90. The strike last trading price was 0.05, which was -0.09999999999999999 lower than the previous day. The implied volatity was 47.35, the open interest changed by -2 which decreased total open position to 217
On 16 Apr MANAPPURAM was trading at 268.15. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 51.59, the open interest changed by 0 which decreased total open position to 219
On 15 Apr MANAPPURAM was trading at 269.05. The strike last trading price was 0.2, which was -0.14999999999999997 lower than the previous day. The implied volatity was 51.93, the open interest changed by -2 which decreased total open position to 219
On 13 Apr MANAPPURAM was trading at 266.60. The strike last trading price was 0.35, which was -0.050000000000000044 lower than the previous day. The implied volatity was 52.03, the open interest changed by 0 which decreased total open position to 221
On 10 Apr MANAPPURAM was trading at 267.60. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 49.08, the open interest changed by -2 which decreased total open position to 222
On 9 Apr MANAPPURAM was trading at 262.95. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 45.87, the open interest changed by 0 which decreased total open position to 223
On 8 Apr MANAPPURAM was trading at 269.55. The strike last trading price was 0.4, which was -0.75 lower than the previous day. The implied volatity was 50.25, the open interest changed by -11 which decreased total open position to 223
On 7 Apr MANAPPURAM was trading at 256.05. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 48.31, the open interest changed by -1 which decreased total open position to 234
On 6 Apr MANAPPURAM was trading at 260.00. The strike last trading price was 1.05, which was -0.4 lower than the previous day. The implied volatity was 49.24, the open interest changed by -10 which decreased total open position to 235
On 2 Apr MANAPPURAM was trading at 255.80. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was 46.98, the open interest changed by 15 which increased total open position to 244
On 1 Apr MANAPPURAM was trading at 255.40. The strike last trading price was 1.45, which was -0.6 lower than the previous day. The implied volatity was 43.85, the open interest changed by 4 which increased total open position to 229
On 30 Mar MANAPPURAM was trading at 251.10. The strike last trading price was 2.15, which was 0 lower than the previous day. The implied volatity was 46.11, the open interest changed by 8 which increased total open position to 225
On 27 Mar MANAPPURAM was trading at 253.95. The strike last trading price was 2, which was 0.55 higher than the previous day. The implied volatity was 45.7, the open interest changed by 204 which increased total open position to 217
On 25 Mar MANAPPURAM was trading at 262.35. The strike last trading price was 1.45, which was -2.7 lower than the previous day. The implied volatity was 45.23, the open interest changed by 7 which increased total open position to 12
On 24 Mar MANAPPURAM was trading at 252.65. The strike last trading price was 4.15, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Mar MANAPPURAM was trading at 252.30. The strike last trading price was 4.15, which was 2.75 higher than the previous day. The implied volatity was 54.94, the open interest changed by 3 which increased total open position to 5
On 20 Mar MANAPPURAM was trading at 259.25. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar MANAPPURAM was trading at 264.15. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar MANAPPURAM was trading at 270.00. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar MANAPPURAM was trading at 256.85. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was 37.72, the open interest changed by 0 which decreased total open position to 1
On 16 Mar MANAPPURAM was trading at 251.20. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Mar MANAPPURAM was trading at 256.10. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Mar MANAPPURAM was trading at 255.55. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar MANAPPURAM was trading at 258.00. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar MANAPPURAM was trading at 261.80. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar MANAPPURAM was trading at 256.85. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
