MANAPPURAM

Manappuram Finance Ltd

275.2 +3.45 (1.27%)

L: 268.5 H: 277.5

Back to Option Chain

Historical option data for MANAPPURAM
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MANAPPURAM 30-DEC-2025 230 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	275.20	59.05 ₹ 1,77,150	0 0.00	-	0 0	0 0	0 0
8 Dec	271.75	59.05 ₹ 1,77,150	0 0.00	-	0 0	0 0	0 0
5 Dec	279.70	59.05 ₹ 1,77,150	0 0.00	-	0 0	0 0	0 0
4 Dec	274.30	59.05 ₹ 1,77,150	0 0.00	-	0 0	0 0	0 0
3 Dec	275.80	59.05 ₹ 1,77,150	0 0.00	-	0 0	0 0	0 0
2 Dec	278.00	59.05 ₹ 1,77,150	0 0.00	-	0 0	0 0	0 0
27 Nov	285.65	59.05 ₹ 1,77,150	0 0.00	-	0 0	0 0	0 0

26 Nov	287.80	59.05 ₹ 1,77,150	0 0.00	-	0 0	0 0	0 0
20 Nov	282.05	59.05 ₹ 1,77,150	0 0.00	-	0 0	0 0	0 0
19 Nov	280.35	59.05 ₹ 1,77,150	0 0.00	-	0 0	0 0	0 0
18 Nov	280.35	59.05 ₹ 1,77,150	0 0.00	-	0 0	0 0	0 0
17 Nov	282.65	59.05 ₹ 1,77,150	0 0.00	-	0 0	0 0	0 0
14 Nov	281.15	59.05 ₹ 1,77,150	0 0.00	-	0 0	0 0	0 0
13 Nov	273.85	59.05 ₹ 1,77,150	0 0.00	-	0 0	0 0	0 0
12 Nov	274.05	59.05 ₹ 1,77,150	0 0.00	-	0 0	0 0	0 0
11 Nov	274.90	59.05 ₹ 1,77,150	0 0.00	-	0 0	0 0	0 0
10 Nov	277.95	59.05 ₹ 1,77,150	0 0.00	-	0 0	0 0	0 0
7 Nov	270.65	59.05 ₹ 1,77,150	0 0.00	-	0 0	0 0	0 0
6 Nov	274.00	59.05 ₹ 1,77,150	0 0.00	-	0 0	0 0	0 0
3 Nov	267.85	59.05 ₹ 1,77,150	0 0.00	-	0 0	0 0	0 0
29 Oct	276.55	59.05 ₹ 1,77,150	0 0.00	-	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 230 expiring on 30DEC2025

Delta for 230 CE is -

Historical price for 230 CE is as follows

On 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 59.05, 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 Dec MANAPPURAM was trading at 271.75. The strike last trading price was 59.05, 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 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 59.05, 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 4 Dec MANAPPURAM was trading at 274.30. The strike last trading price was 59.05, 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 3 Dec MANAPPURAM was trading at 275.80. The strike last trading price was 59.05, 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 Dec MANAPPURAM was trading at 278.00. The strike last trading price was 59.05, 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 Nov MANAPPURAM was trading at 285.65. The strike last trading price was 59.05, 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 26 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 59.05, 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 Nov MANAPPURAM was trading at 282.05. The strike last trading price was 59.05, 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 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 59.05, 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 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 59.05, 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 Nov MANAPPURAM was trading at 282.65. The strike last trading price was 59.05, 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 14 Nov MANAPPURAM was trading at 281.15. The strike last trading price was 59.05, 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 Nov MANAPPURAM was trading at 273.85. The strike last trading price was 59.05, 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 Nov MANAPPURAM was trading at 274.05. The strike last trading price was 59.05, 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 Nov MANAPPURAM was trading at 274.90. The strike last trading price was 59.05, 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 Nov MANAPPURAM was trading at 277.95. The strike last trading price was 59.05, 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 Nov MANAPPURAM was trading at 270.65. The strike last trading price was 59.05, 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 Nov MANAPPURAM was trading at 274.00. The strike last trading price was 59.05, 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 3 Nov MANAPPURAM was trading at 267.85. The strike last trading price was 59.05, 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 29 Oct MANAPPURAM was trading at 276.55. The strike last trading price was 59.05, 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 30DEC2025 230 PE
Delta: -0.02 Vega: 0.03 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	275.20	0.2 ₹ 600	0 0.00	38.25	3 9,000	0 0	58 1,74,000
8 Dec	271.75	0.2 ₹ 600	-0.05 -150.00	-	0 0	0 0	58 1,74,000
5 Dec	279.70	0.2 ₹ 600	-0.05 -150.00	38.28	6 18,000	-2 -6,000	58 1,74,000
4 Dec	274.30	0.25 ₹ 750	-0.05 -150.00	35.67	3 9,000	-1 -3,000	60 1,80,000
3 Dec	275.80	0.3 ₹ 900	0 0.00	36.93	1 3,000	0 0	61 1,83,000
2 Dec	278.00	0.3 ₹ 900	0.1 300.00	38.42	4 12,000	3 9,000	60 1,80,000
27 Nov	285.65	0.2 ₹ 600	-0.35 -1050.00	36.52	47 1,41,000	6 18,000	21 63,000
26 Nov	287.80	0.55 ₹ 1,650	-0.15 -450.00	-	0 0	0 0	0 0
20 Nov	282.05	0.55 ₹ 1,650	-0.15 -450.00	37.84	6 18,000	-3 -9,000	15 45,000
19 Nov	280.35	0.7 ₹ 2,100	0.05 150.00	37.87	11 33,000	5 15,000	18 54,000
18 Nov	280.35	0.65 ₹ 1,950	0.4 1200.00	37.09	1 3,000	0 0	12 36,000
17 Nov	282.65	0.25 ₹ 750	-0.45 -1350.00	32.23	6 18,000	0 0	17 51,000
14 Nov	281.15	0.7 ₹ 2,100	-0.3 -900.00	37.01	18 54,000	-11 -33,000	16 48,000
13 Nov	273.85	1 ₹ 3,000	0.1 300.00	35.43	11 33,000	0 0	26 78,000
12 Nov	274.05	0.9 ₹ 2,700	0 0.00	-	4 12,000	2 6,000	26 78,000
11 Nov	274.90	0.9 ₹ 2,700	0.1 300.00	34.40	1 3,000	0 0	24 72,000
10 Nov	277.95	0.8 ₹ 2,400	-0.55 -1650.00	34.96	1 3,000	0 0	24 72,000
7 Nov	270.65	1.35 ₹ 4,050	0.15 450.00	34.84	11 33,000	0 0	24 72,000
6 Nov	274.00	1.2 ₹ 3,600	-2.15 -6450.00	35.07	1 3,000	0 0	23 69,000
3 Nov	267.85	3.35 ₹ 10,050	-1.95 -5850.00	42.21	1 3,000	0 0	22 66,000
29 Oct	276.55	5.3 ₹ 15,900	0.5 1500.00	53.65	22 66,000	1 3,000	1 3,000

For Manappuram Finance Ltd - strike price 230 expiring on 30DEC2025

Delta for 230 PE is -0.02

Historical price for 230 PE is as follows

On 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 38.25, the open interest changed by 0 which decreased total open position to 58

On 8 Dec MANAPPURAM was trading at 271.75. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 38.28, the open interest changed by -2 which decreased total open position to 58

On 4 Dec MANAPPURAM was trading at 274.30. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 35.67, the open interest changed by -1 which decreased total open position to 60

On 3 Dec MANAPPURAM was trading at 275.80. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 36.93, the open interest changed by 0 which decreased total open position to 61

On 2 Dec MANAPPURAM was trading at 278.00. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 38.42, the open interest changed by 3 which increased total open position to 60

On 27 Nov MANAPPURAM was trading at 285.65. The strike last trading price was 0.2, which was -0.35 lower than the previous day. The implied volatity was 36.52, the open interest changed by 6 which increased total open position to 21

On 26 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov MANAPPURAM was trading at 282.05. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 37.84, the open interest changed by -3 which decreased total open position to 15

On 19 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 37.87, the open interest changed by 5 which increased total open position to 18

On 18 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 0.65, which was 0.4 higher than the previous day. The implied volatity was 37.09, the open interest changed by 0 which decreased total open position to 12

On 17 Nov MANAPPURAM was trading at 282.65. The strike last trading price was 0.25, which was -0.45 lower than the previous day. The implied volatity was 32.23, the open interest changed by 0 which decreased total open position to 17

On 14 Nov MANAPPURAM was trading at 281.15. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 37.01, the open interest changed by -11 which decreased total open position to 16

On 13 Nov MANAPPURAM was trading at 273.85. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 35.43, the open interest changed by 0 which decreased total open position to 26

On 12 Nov MANAPPURAM was trading at 274.05. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 26

On 11 Nov MANAPPURAM was trading at 274.90. The strike last trading price was 0.9, which was 0.1 higher than the previous day. The implied volatity was 34.40, the open interest changed by 0 which decreased total open position to 24

On 10 Nov MANAPPURAM was trading at 277.95. The strike last trading price was 0.8, which was -0.55 lower than the previous day. The implied volatity was 34.96, the open interest changed by 0 which decreased total open position to 24

On 7 Nov MANAPPURAM was trading at 270.65. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was 34.84, the open interest changed by 0 which decreased total open position to 24

On 6 Nov MANAPPURAM was trading at 274.00. The strike last trading price was 1.2, which was -2.15 lower than the previous day. The implied volatity was 35.07, the open interest changed by 0 which decreased total open position to 23

On 3 Nov MANAPPURAM was trading at 267.85. The strike last trading price was 3.35, which was -1.95 lower than the previous day. The implied volatity was 42.21, the open interest changed by 0 which decreased total open position to 22

On 29 Oct MANAPPURAM was trading at 276.55. The strike last trading price was 5.3, which was 0.5 higher than the previous day. The implied volatity was 53.65, the open interest changed by 1 which increased total open position to 1

Related Pages for MANAPPURAM

MANAPPURAM

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD