MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
16 Sep 2024 04:10 PM IST
| MANAPPURAM 222.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 213.55 | 2.35 | 0.20 | 3,03,000 | 42,000 | 2,55,000 | ||||
| 13 Sept | 211.33 | 2.15 | 0.80 | 6,45,000 | -21,000 | 2,10,000 | ||||
| 12 Sept | 205.69 | 1.35 | 0.50 | 1,02,000 | -12,000 | 2,01,000 | ||||
| 11 Sept | 201.40 | 0.85 | -0.40 | 45,000 | -6,000 | 2,13,000 | ||||
| 10 Sept | 204.71 | 1.25 | -0.15 | 72,000 | 3,000 | 2,19,000 | ||||
| 9 Sept | 204.69 | 1.4 | -0.70 | 96,000 | 30,000 | 2,13,000 | ||||
| 6 Sept | 205.21 | 2.1 | -1.50 | 1,59,000 | 39,000 | 1,83,000 | ||||
| 5 Sept | 210.25 | 3.6 | 0.30 | 99,000 | -15,000 | 1,44,000 | ||||
| 4 Sept | 209.49 | 3.3 | -1.30 | 3,00,000 | 24,000 | 1,74,000 | ||||
| 3 Sept | 213.41 | 4.6 | -0.10 | 1,77,000 | 42,000 | 1,47,000 | ||||
| 2 Sept | 212.52 | 4.7 | -1.50 | 1,92,000 | 24,000 | 99,000 | ||||
| 30 Aug | 215.95 | 6.2 | -2.00 | 3,48,000 | 45,000 | 81,000 | ||||
| 29 Aug | 216.52 | 8.2 | 1.45 | 15,000 | -3,000 | 30,000 | ||||
| 28 Aug | 214.85 | 6.75 | -1.00 | 63,000 | 12,000 | 30,000 | ||||
| 27 Aug | 217.70 | 7.75 | -3.10 | 45,000 | 21,000 | 21,000 | ||||
| 26 Aug | 215.76 | 10.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 215.08 | 10.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 216.80 | 10.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 208.38 | 10.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 202.22 | 10.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 201.78 | 10.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 201.51 | 10.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 209.92 | 10.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 204.77 | 10.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 198.30 | 10.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 200.42 | 10.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 196.82 | 10.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 213.68 | 10.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 213.22 | 10.85 | 0 | 0 | 0 | |||||
For Manappuram Finance Ltd - strike price 222.5 expiring on 26SEP2024
Delta for 222.5 CE is -
Historical price for 222.5 CE is as follows
On 16 Sept MANAPPURAM was trading at 213.55. The strike last trading price was 2.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 255000
On 13 Sept MANAPPURAM was trading at 211.33. The strike last trading price was 2.15, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 210000
On 12 Sept MANAPPURAM was trading at 205.69. The strike last trading price was 1.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 201000
On 11 Sept MANAPPURAM was trading at 201.40. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 213000
On 10 Sept MANAPPURAM was trading at 204.71. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 219000
On 9 Sept MANAPPURAM was trading at 204.69. The strike last trading price was 1.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 213000
On 6 Sept MANAPPURAM was trading at 205.21. The strike last trading price was 2.1, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 183000
On 5 Sept MANAPPURAM was trading at 210.25. The strike last trading price was 3.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 144000
On 4 Sept MANAPPURAM was trading at 209.49. The strike last trading price was 3.3, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 174000
On 3 Sept MANAPPURAM was trading at 213.41. The strike last trading price was 4.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 147000
On 2 Sept MANAPPURAM was trading at 212.52. The strike last trading price was 4.7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 99000
On 30 Aug MANAPPURAM was trading at 215.95. The strike last trading price was 6.2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 81000
On 29 Aug MANAPPURAM was trading at 216.52. The strike last trading price was 8.2, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 30000
On 28 Aug MANAPPURAM was trading at 214.85. The strike last trading price was 6.75, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 30000
On 27 Aug MANAPPURAM was trading at 217.70. The strike last trading price was 7.75, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 21000
On 26 Aug MANAPPURAM was trading at 215.76. The strike last trading price was 10.85, 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 Aug MANAPPURAM was trading at 215.08. The strike last trading price was 10.85, 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 Aug MANAPPURAM was trading at 216.80. The strike last trading price was 10.85, 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 10.85, 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 10.85, 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 10.85, 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 14 Aug MANAPPURAM was trading at 201.51. The strike last trading price was 10.85, 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 10.85, 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 Aug MANAPPURAM was trading at 204.77. The strike last trading price was 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 29 Jul MANAPPURAM was trading at 213.22. The strike last trading price was 10.85, 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 222.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 213.55 | 10.5 | -0.40 | 18,000 | 0 | 45,000 |
| 13 Sept | 211.33 | 10.9 | -6.30 | 1,20,000 | 15,000 | 45,000 |
| 12 Sept | 205.69 | 17.2 | -3.90 | 45,000 | -15,000 | 30,000 |
| 11 Sept | 201.40 | 21.1 | 2.90 | 3,000 | 0 | 45,000 |
| 10 Sept | 204.71 | 18.2 | -1.30 | 15,000 | 9,000 | 48,000 |
| 9 Sept | 204.69 | 19.5 | 0.35 | 15,000 | 3,000 | 42,000 |
| 6 Sept | 205.21 | 19.15 | 4.75 | 15,000 | 3,000 | 36,000 |
| 5 Sept | 210.25 | 14.4 | -1.30 | 27,000 | 0 | 30,000 |
| 4 Sept | 209.49 | 15.7 | 2.45 | 9,000 | -3,000 | 36,000 |
| 3 Sept | 213.41 | 13.25 | 0.10 | 48,000 | -15,000 | 39,000 |
| 2 Sept | 212.52 | 13.15 | 2.20 | 54,000 | 36,000 | 54,000 |
| 30 Aug | 215.95 | 10.95 | -14.95 | 18,000 | 9,000 | 9,000 |
| 29 Aug | 216.52 | 25.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 214.85 | 25.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 217.70 | 25.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 215.76 | 25.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 215.08 | 25.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 216.80 | 25.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 208.38 | 25.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 202.22 | 25.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 201.78 | 25.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 201.51 | 25.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 209.92 | 25.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 204.77 | 25.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 198.30 | 25.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 200.42 | 25.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 196.82 | 25.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 213.68 | 25.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 213.22 | 25.9 | 0 | 0 | 0 | |
For Manappuram Finance Ltd - strike price 222.5 expiring on 26SEP2024
Delta for 222.5 PE is -
Historical price for 222.5 PE is as follows
On 16 Sept MANAPPURAM was trading at 213.55. The strike last trading price was 10.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 13 Sept MANAPPURAM was trading at 211.33. The strike last trading price was 10.9, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 45000
On 12 Sept MANAPPURAM was trading at 205.69. The strike last trading price was 17.2, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 30000
On 11 Sept MANAPPURAM was trading at 201.40. The strike last trading price was 21.1, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45000
On 10 Sept MANAPPURAM was trading at 204.71. The strike last trading price was 18.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 48000
On 9 Sept MANAPPURAM was trading at 204.69. The strike last trading price was 19.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 42000
On 6 Sept MANAPPURAM was trading at 205.21. The strike last trading price was 19.15, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 36000
On 5 Sept MANAPPURAM was trading at 210.25. The strike last trading price was 14.4, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 4 Sept MANAPPURAM was trading at 209.49. The strike last trading price was 15.7, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 36000
On 3 Sept MANAPPURAM was trading at 213.41. The strike last trading price was 13.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 39000
On 2 Sept MANAPPURAM was trading at 212.52. The strike last trading price was 13.15, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 54000
On 30 Aug MANAPPURAM was trading at 215.95. The strike last trading price was 10.95, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 29 Aug MANAPPURAM was trading at 216.52. The strike last trading price was 25.9, 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 28 Aug MANAPPURAM was trading at 214.85. The strike last trading price was 25.9, 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 27 Aug MANAPPURAM was trading at 217.70. The strike last trading price was 25.9, 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 26 Aug MANAPPURAM was trading at 215.76. The strike last trading price was 25.9, 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 23 Aug MANAPPURAM was trading at 215.08. The strike last trading price was 25.9, 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 22 Aug MANAPPURAM was trading at 216.80. The strike last trading price was 25.9, 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 25.9, 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 25.9, 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 25.9, 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 14 Aug MANAPPURAM was trading at 201.51. The strike last trading price was 25.9, 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 12 Aug MANAPPURAM was trading at 209.92. The strike last trading price was 25.9, 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 9 Aug MANAPPURAM was trading at 204.77. The strike last trading price was 25.9, 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 8 Aug MANAPPURAM was trading at 198.30. The strike last trading price was 25.9, 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 7 Aug MANAPPURAM was trading at 200.42. The strike last trading price was 25.9, 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 6 Aug MANAPPURAM was trading at 196.82. The strike last trading price was 25.9, 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 1 Aug MANAPPURAM was trading at 213.68. The strike last trading price was 25.9, 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 29 Jul MANAPPURAM was trading at 213.22. The strike last trading price was 25.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0