MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
06 Sep 2024 04:10 PM IST
| MANAPPURAM 225 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 205.21 | 1.7 | -1.15 | 6,51,000 | 81,000 | 13,50,000 | ||||
| 5 Sept | 210.25 | 2.85 | 0.25 | 4,80,000 | -78,000 | 12,72,000 | ||||
| 4 Sept | 209.49 | 2.6 | -1.15 | 18,63,000 | 3,93,000 | 13,47,000 | ||||
| 3 Sept | 213.41 | 3.75 | -0.15 | 9,93,000 | -45,000 | 9,63,000 | ||||
| 2 Sept | 212.52 | 3.9 | -1.40 | 15,93,000 | 57,000 | 10,11,000 | ||||
| 30 Aug | 215.95 | 5.3 | -1.65 | 33,84,000 | 4,68,000 | 9,60,000 | ||||
| 29 Aug | 216.52 | 6.95 | 1.45 | 13,20,000 | 1,77,000 | 4,89,000 | ||||
| 28 Aug | 214.85 | 5.5 | -0.95 | 5,34,000 | 63,000 | 3,15,000 | ||||
| 27 Aug | 217.70 | 6.45 | 0.35 | 7,05,000 | 1,38,000 | 2,55,000 | ||||
| 26 Aug | 215.76 | 6.1 | 0.50 | 45,000 | 9,000 | 1,17,000 | ||||
| 23 Aug | 215.08 | 5.6 | -0.75 | 1,26,000 | 90,000 | 1,08,000 | ||||
| 22 Aug | 216.80 | 6.35 | -9.70 | 27,000 | 18,000 | 18,000 | ||||
| 20 Aug | 208.38 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 202.22 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 201.78 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 201.51 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 209.92 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 204.77 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 198.30 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 200.42 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 196.82 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 213.68 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 213.22 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 204.67 | 16.05 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 210.55 | 16.05 | -27.55 | 0 | 0 | 0 | ||||
| 23 Jul | 202.73 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 215.27 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 220.63 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 222.07 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 206.58 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 206.65 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 209.92 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 208.41 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 208.35 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 206.22 | 43.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 211.74 | 43.6 | 0 | 0 | 0 | |||||
For Manappuram Finance Ltd - strike price 225 expiring on 26SEP2024
Delta for 225 CE is -
Historical price for 225 CE is as follows
On 6 Sept MANAPPURAM was trading at 205.21. The strike last trading price was 1.7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 1350000
On 5 Sept MANAPPURAM was trading at 210.25. The strike last trading price was 2.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -78000 which decreased total open position to 1272000
On 4 Sept MANAPPURAM was trading at 209.49. The strike last trading price was 2.6, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 393000 which increased total open position to 1347000
On 3 Sept MANAPPURAM was trading at 213.41. The strike last trading price was 3.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 963000
On 2 Sept MANAPPURAM was trading at 212.52. The strike last trading price was 3.9, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 1011000
On 30 Aug MANAPPURAM was trading at 215.95. The strike last trading price was 5.3, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 468000 which increased total open position to 960000
On 29 Aug MANAPPURAM was trading at 216.52. The strike last trading price was 6.95, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 177000 which increased total open position to 489000
On 28 Aug MANAPPURAM was trading at 214.85. The strike last trading price was 5.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 315000
On 27 Aug MANAPPURAM was trading at 217.70. The strike last trading price was 6.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 138000 which increased total open position to 255000
On 26 Aug MANAPPURAM was trading at 215.76. The strike last trading price was 6.1, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 117000
On 23 Aug MANAPPURAM was trading at 215.08. The strike last trading price was 5.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 108000
On 22 Aug MANAPPURAM was trading at 216.80. The strike last trading price was 6.35, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 18000
On 20 Aug MANAPPURAM was trading at 208.38. The strike last trading price was 16.05, 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 16.05, 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 16.05, 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 16.05, 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 16.05, 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 16.05, 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 16.05, 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 16.05, 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 16.05, 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 16.05, 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 16.05, 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 25 Jul MANAPPURAM was trading at 204.67. The strike last trading price was 16.05, 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 24 Jul MANAPPURAM was trading at 210.55. The strike last trading price was 16.05, which was -27.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul MANAPPURAM was trading at 202.73. The strike last trading price was 43.6, 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 Jul MANAPPURAM was trading at 215.27. The strike last trading price was 43.6, 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 Jul MANAPPURAM was trading at 220.63. The strike last trading price was 43.6, 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 15 Jul MANAPPURAM was trading at 222.07. The strike last trading price was 43.6, 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 Jul MANAPPURAM was trading at 206.58. The strike last trading price was 43.6, 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 Jul MANAPPURAM was trading at 206.65. The strike last trading price was 43.6, 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 5 Jul MANAPPURAM was trading at 209.92. The strike last trading price was 43.6, 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 4 Jul MANAPPURAM was trading at 208.41. The strike last trading price was 43.6, 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 3 Jul MANAPPURAM was trading at 208.35. The strike last trading price was 43.6, 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 2 Jul MANAPPURAM was trading at 206.22. The strike last trading price was 43.6, 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 Jul MANAPPURAM was trading at 211.74. The strike last trading price was 43.6, 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 225 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 205.21 | 20.75 | 4.80 | 36,000 | 12,000 | 3,42,000 |
| 5 Sept | 210.25 | 15.95 | -1.90 | 18,000 | 0 | 3,30,000 |
| 4 Sept | 209.49 | 17.85 | 2.75 | 21,000 | 6,000 | 3,30,000 |
| 3 Sept | 213.41 | 15.1 | 0.15 | 57,000 | -3,000 | 3,18,000 |
| 2 Sept | 212.52 | 14.95 | 1.85 | 39,000 | 6,000 | 3,21,000 |
| 30 Aug | 215.95 | 13.1 | 2.10 | 1,02,000 | 3,000 | 3,15,000 |
| 29 Aug | 216.52 | 11 | -1.30 | 3,63,000 | 2,82,000 | 3,09,000 |
| 28 Aug | 214.85 | 12.3 | -1.00 | 12,000 | -3,000 | 18,000 |
| 27 Aug | 217.70 | 13.3 | -0.10 | 27,000 | 12,000 | 21,000 |
| 26 Aug | 215.76 | 13.4 | -0.40 | 9,000 | 0 | 3,000 |
| 23 Aug | 215.08 | 13.8 | -12.20 | 3,000 | 0 | 0 |
| 22 Aug | 216.80 | 26 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 208.38 | 26 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 202.22 | 26 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 201.78 | 26 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 201.51 | 26 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 209.92 | 26 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 204.77 | 26 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 198.30 | 26 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 200.42 | 26 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 196.82 | 26 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 213.68 | 26 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 213.22 | 26 | -556.80 | 0 | 0 | 0 |
| 25 Jul | 204.67 | 582.8 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 210.55 | 582.8 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 202.73 | 582.8 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 215.27 | 582.8 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 220.63 | 582.8 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 222.07 | 582.8 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 206.58 | 582.8 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 206.65 | 582.8 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 209.92 | 582.8 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 208.41 | 582.8 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 208.35 | 582.8 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 206.22 | 582.8 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 211.74 | 582.8 | 0 | 0 | 0 | |
For Manappuram Finance Ltd - strike price 225 expiring on 26SEP2024
Delta for 225 PE is -
Historical price for 225 PE is as follows
On 6 Sept MANAPPURAM was trading at 205.21. The strike last trading price was 20.75, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 342000
On 5 Sept MANAPPURAM was trading at 210.25. The strike last trading price was 15.95, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 330000
On 4 Sept MANAPPURAM was trading at 209.49. The strike last trading price was 17.85, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 330000
On 3 Sept MANAPPURAM was trading at 213.41. The strike last trading price was 15.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 318000
On 2 Sept MANAPPURAM was trading at 212.52. The strike last trading price was 14.95, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 321000
On 30 Aug MANAPPURAM was trading at 215.95. The strike last trading price was 13.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 315000
On 29 Aug MANAPPURAM was trading at 216.52. The strike last trading price was 11, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 282000 which increased total open position to 309000
On 28 Aug MANAPPURAM was trading at 214.85. The strike last trading price was 12.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 18000
On 27 Aug MANAPPURAM was trading at 217.70. The strike last trading price was 13.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 21000
On 26 Aug MANAPPURAM was trading at 215.76. The strike last trading price was 13.4, 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 3000
On 23 Aug MANAPPURAM was trading at 215.08. The strike last trading price was 13.8, which was -12.20 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 26, 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 26, 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 26, 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 26, 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 26, 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 26, 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 26, 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 26, 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 26, 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 26, 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 26, 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 26, which was -556.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul MANAPPURAM was trading at 204.67. The strike last trading price was 582.8, 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 24 Jul MANAPPURAM was trading at 210.55. The strike last trading price was 582.8, 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 Jul MANAPPURAM was trading at 202.73. The strike last trading price was 582.8, 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 Jul MANAPPURAM was trading at 215.27. The strike last trading price was 582.8, 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 Jul MANAPPURAM was trading at 220.63. The strike last trading price was 582.8, 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 15 Jul MANAPPURAM was trading at 222.07. The strike last trading price was 582.8, 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 Jul MANAPPURAM was trading at 206.58. The strike last trading price was 582.8, 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 Jul MANAPPURAM was trading at 206.65. The strike last trading price was 582.8, 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 5 Jul MANAPPURAM was trading at 209.92. The strike last trading price was 582.8, 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 4 Jul MANAPPURAM was trading at 208.41. The strike last trading price was 582.8, 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 3 Jul MANAPPURAM was trading at 208.35. The strike last trading price was 582.8, 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 2 Jul MANAPPURAM was trading at 206.22. The strike last trading price was 582.8, 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 Jul MANAPPURAM was trading at 211.74. The strike last trading price was 582.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0