MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
24 Apr 2026 04:10 PM IST
| MANAPPURAM 28-Apr-2026 (4d) 225 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 289.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 292.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 295.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 281.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 269.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 268.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 268.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 269.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 266.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 267.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 262.95 | 75.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 269.55 | 75.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 256.05 | 75.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 260.00 | 75.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 255.80 | 75.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 255.40 | 75.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 251.10 | 75.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 253.95 | 75.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 262.35 | 75.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 252.65 | 75.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 252.30 | 75.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 259.25 | 75.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 264.15 | 75.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 270.00 | 75.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 256.85 | 75.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 251.20 | 75.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 256.10 | 75.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 255.55 | 75.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 258.00 | 75.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 261.80 | 75.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 256.85 | 75.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Manappuram Finance Ltd - strike price 225 expiring on 28APR2026
Delta for 225 CE is -
Historical price for 225 CE is as follows
On 24 Apr MANAPPURAM was trading at 289.40. The strike last trading price was 0, 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 Apr MANAPPURAM was trading at 292.85. The strike last trading price was 0, 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 22 Apr MANAPPURAM was trading at 295.05. The strike last trading price was 0, 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 21 Apr MANAPPURAM was trading at 281.80. The strike last trading price was 0, 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 Apr MANAPPURAM was trading at 269.10. The strike last trading price was 0, 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 Apr MANAPPURAM was trading at 268.90. The strike last trading price was 0, 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 Apr MANAPPURAM was trading at 268.15. The strike last trading price was 0, 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 15 Apr MANAPPURAM was trading at 269.05. The strike last trading price was 0, 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 Apr MANAPPURAM was trading at 266.60. The strike last trading price was 0, 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 Apr MANAPPURAM was trading at 267.60. The strike last trading price was 0, 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 Apr MANAPPURAM was trading at 262.95. The strike last trading price was 75.7, 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 8 Apr MANAPPURAM was trading at 269.55. The strike last trading price was 75.7, 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 7 Apr MANAPPURAM was trading at 256.05. The strike last trading price was 75.7, 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 75.7, 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 75.7, 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 75.7, 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 75.7, 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 75.7, 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 75.7, 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 75.7, 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 75.7, 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 75.7, 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 75.7, 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 75.7, 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 75.7, 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 75.7, 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 75.7, 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 75.7, 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 75.7, 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 75.7, 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 75.7, 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) 225 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.02
Gamma: 0.00056
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 289.40 | 0.05 | 0 | 87.8 | 7 | -4 | 22 |
| 23 Apr | 292.85 | 0.05 | -0.05 | 86.46 | 37 | -32 | 27 |
| 22 Apr | 295.05 | 0.1 | -0.1 | 90.55 | 2 | -1 | 59 |
| 21 Apr | 281.80 | 0.2 | 0.15000000000000002 | 57.65 | 0 | 0 | 60 |
| 20 Apr | 269.10 | 0.2 | -0.09999999999999998 | 57.65 | 7 | -1 | 62 |
| 17 Apr | 268.90 | 0.3 | 0 | 52.26 | 0 | 0 | 63 |
| 16 Apr | 268.15 | 0.3 | -0.10000000000000003 | 52.26 | 1 | 0 | 63 |
| 15 Apr | 269.05 | 0.4 | 0.10000000000000003 | 56.16 | 1 | 0 | 63 |
| 13 Apr | 266.60 | 0.55 | 0.25000000000000006 | 46.51 | 0 | 0 | 63 |
| 10 Apr | 267.60 | 0.55 | -0.09999999999999998 | 46.51 | 4 | -2 | 64 |
| 9 Apr | 262.95 | 0.65 | -0.85 | - | 0 | -2 | 0 |
| 8 Apr | 269.55 | 0.65 | -0.85 | 50.33 | 31 | -1 | 67 |
| 7 Apr | 256.05 | 1.55 | 0.25 | 46.66 | 12 | -3 | 67 |
| 6 Apr | 260.00 | 1.4 | -0.45 | 47.61 | 45 | 9 | 71 |
| 2 Apr | 255.80 | 1.85 | -0.15 | 45.08 | 22 | 12 | 61 |
| 1 Apr | 255.40 | 2 | -0.75 | 42.88 | 36 | 2 | 49 |
| 30 Mar | 251.10 | 2.7 | -0.1 | 44.24 | 25 | 10 | 49 |
| 27 Mar | 253.95 | 2.75 | 0.85 | 45.44 | 98 | -3 | 37 |
| 25 Mar | 262.35 | 2 | -0.6 | 44.86 | 99 | 35 | 39 |
| 24 Mar | 252.65 | 2.6 | -2.05 | 41.78 | 1 | 0 | 4 |
| 23 Mar | 252.30 | 4.65 | 3.65 | 51.35 | 5 | -1 | 3 |
| 20 Mar | 259.25 | 1 | -1.5 | 33.66 | 1 | 0 | 3 |
| 19 Mar | 264.15 | 2.5 | -0.25 | - | 0 | 0 | 3 |
| 18 Mar | 270.00 | 2.5 | -0.25 | - | 0 | 0 | 3 |
| 17 Mar | 256.85 | 2.5 | -0.25 | 40.43 | 1 | 0 | 2 |
| 16 Mar | 251.20 | 2.75 | 0.6 | - | 0 | 0 | 2 |
| 13 Mar | 256.10 | 2.75 | 0.6 | - | 0 | 0 | 2 |
| 12 Mar | 255.55 | 2.75 | 0.6 | - | 0 | 0 | 2 |
| 11 Mar | 258.00 | 2.75 | 0.6 | - | 0 | 0 | 2 |
| 10 Mar | 261.80 | 2.75 | 0.6 | 43.77 | 2 | 0 | 0 |
| 9 Mar | 256.85 | 2.15 | 0 | 11.64 | 0 | 0 | 0 |
For Manappuram Finance Ltd - strike price 225 expiring on 28APR2026
Delta for 225 PE is -0.01
Historical price for 225 PE is as follows
On 24 Apr MANAPPURAM was trading at 289.40. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 87.8, the open interest changed by -4 which decreased total open position to 22
On 23 Apr MANAPPURAM was trading at 292.85. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 86.46, the open interest changed by -32 which decreased total open position to 27
On 22 Apr MANAPPURAM was trading at 295.05. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 90.55, the open interest changed by -1 which decreased total open position to 59
On 21 Apr MANAPPURAM was trading at 281.80. The strike last trading price was 0.2, which was 0.15000000000000002 higher than the previous day. The implied volatity was 57.65, the open interest changed by 0 which decreased total open position to 60
On 20 Apr MANAPPURAM was trading at 269.10. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 57.65, the open interest changed by -1 which decreased total open position to 62
On 17 Apr MANAPPURAM was trading at 268.90. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 52.26, the open interest changed by 0 which decreased total open position to 63
On 16 Apr MANAPPURAM was trading at 268.15. The strike last trading price was 0.3, which was -0.10000000000000003 lower than the previous day. The implied volatity was 52.26, the open interest changed by 0 which decreased total open position to 63
On 15 Apr MANAPPURAM was trading at 269.05. The strike last trading price was 0.4, which was 0.10000000000000003 higher than the previous day. The implied volatity was 56.16, the open interest changed by 0 which decreased total open position to 63
On 13 Apr MANAPPURAM was trading at 266.60. The strike last trading price was 0.55, which was 0.25000000000000006 higher than the previous day. The implied volatity was 46.51, the open interest changed by 0 which decreased total open position to 63
On 10 Apr MANAPPURAM was trading at 267.60. The strike last trading price was 0.55, which was -0.09999999999999998 lower than the previous day. The implied volatity was 46.51, the open interest changed by -2 which decreased total open position to 64
On 9 Apr MANAPPURAM was trading at 262.95. The strike last trading price was 0.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 8 Apr MANAPPURAM was trading at 269.55. The strike last trading price was 0.65, which was -0.85 lower than the previous day. The implied volatity was 50.33, the open interest changed by -1 which decreased total open position to 67
On 7 Apr MANAPPURAM was trading at 256.05. The strike last trading price was 1.55, which was 0.25 higher than the previous day. The implied volatity was 46.66, the open interest changed by -3 which decreased total open position to 67
On 6 Apr MANAPPURAM was trading at 260.00. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was 47.61, the open interest changed by 9 which increased total open position to 71
On 2 Apr MANAPPURAM was trading at 255.80. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was 45.08, the open interest changed by 12 which increased total open position to 61
On 1 Apr MANAPPURAM was trading at 255.40. The strike last trading price was 2, which was -0.75 lower than the previous day. The implied volatity was 42.88, the open interest changed by 2 which increased total open position to 49
On 30 Mar MANAPPURAM was trading at 251.10. The strike last trading price was 2.7, which was -0.1 lower than the previous day. The implied volatity was 44.24, the open interest changed by 10 which increased total open position to 49
On 27 Mar MANAPPURAM was trading at 253.95. The strike last trading price was 2.75, which was 0.85 higher than the previous day. The implied volatity was 45.44, the open interest changed by -3 which decreased total open position to 37
On 25 Mar MANAPPURAM was trading at 262.35. The strike last trading price was 2, which was -0.6 lower than the previous day. The implied volatity was 44.86, the open interest changed by 35 which increased total open position to 39
On 24 Mar MANAPPURAM was trading at 252.65. The strike last trading price was 2.6, which was -2.05 lower than the previous day. The implied volatity was 41.78, the open interest changed by 0 which decreased total open position to 4
On 23 Mar MANAPPURAM was trading at 252.30. The strike last trading price was 4.65, which was 3.65 higher than the previous day. The implied volatity was 51.35, the open interest changed by -1 which decreased total open position to 3
On 20 Mar MANAPPURAM was trading at 259.25. The strike last trading price was 1, which was -1.5 lower than the previous day. The implied volatity was 33.66, the open interest changed by 0 which decreased total open position to 3
On 19 Mar MANAPPURAM was trading at 264.15. The strike last trading price was 2.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Mar MANAPPURAM was trading at 270.00. The strike last trading price was 2.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar MANAPPURAM was trading at 256.85. The strike last trading price was 2.5, which was -0.25 lower than the previous day. The implied volatity was 40.43, the open interest changed by 0 which decreased total open position to 2
On 16 Mar MANAPPURAM was trading at 251.20. The strike last trading price was 2.75, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Mar MANAPPURAM was trading at 256.10. The strike last trading price was 2.75, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Mar MANAPPURAM was trading at 255.55. The strike last trading price was 2.75, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar MANAPPURAM was trading at 258.00. The strike last trading price was 2.75, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar MANAPPURAM was trading at 261.80. The strike last trading price was 2.75, which was 0.6 higher than the previous day. The implied volatity was 43.77, 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 2.15, which was 0 lower than the previous day. The implied volatity was 11.64, the open interest changed by 0 which decreased total open position to 0
