MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
06 Sep 2024 04:10 PM IST
| MANAPPURAM 230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 205.21 | 1.2 | -0.60 | 9,84,000 | -60,000 | 20,43,000 | ||||
| 5 Sept | 210.25 | 1.8 | 0.00 | 14,67,000 | 72,000 | 21,18,000 | ||||
| 4 Sept | 209.49 | 1.8 | -0.90 | 18,84,000 | 5,16,000 | 20,61,000 | ||||
| 3 Sept | 213.41 | 2.7 | -0.05 | 11,10,000 | 27,000 | 15,48,000 | ||||
| 2 Sept | 212.52 | 2.75 | -1.15 | 19,23,000 | 1,89,000 | 15,60,000 | ||||
| 30 Aug | 215.95 | 3.9 | -1.60 | 30,60,000 | 3,54,000 | 13,56,000 | ||||
| 29 Aug | 216.52 | 5.5 | 1.25 | 26,19,000 | 1,62,000 | 9,93,000 | ||||
| 28 Aug | 214.85 | 4.25 | -0.65 | 10,14,000 | 36,000 | 8,25,000 | ||||
| 27 Aug | 217.70 | 4.9 | 0.45 | 21,66,000 | 2,04,000 | 7,77,000 | ||||
| 26 Aug | 215.76 | 4.45 | 0.05 | 5,22,000 | 1,98,000 | 5,73,000 | ||||
| 23 Aug | 215.08 | 4.4 | -0.90 | 5,28,000 | 1,74,000 | 3,72,000 | ||||
| 22 Aug | 216.80 | 5.3 | -8.95 | 2,94,000 | 1,95,000 | 1,95,000 | ||||
| 20 Aug | 208.38 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 202.22 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 201.78 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 201.51 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 209.92 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 204.77 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 198.30 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 200.42 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 196.82 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 213.68 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 213.22 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 210.55 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 215.27 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 220.63 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 15 Jul | 222.07 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 206.58 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 206.65 | 14.25 | 14.25 | 0 | 0 | 0 | ||||
| 5 Jul | 209.92 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 208.41 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 208.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 206.22 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 211.74 | 0 | 0 | 0 | 0 | |||||
For Manappuram Finance Ltd - strike price 230 expiring on 26SEP2024
Delta for 230 CE is -
Historical price for 230 CE is as follows
On 6 Sept MANAPPURAM was trading at 205.21. The strike last trading price was 1.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 2043000
On 5 Sept MANAPPURAM was trading at 210.25. The strike last trading price was 1.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 2118000
On 4 Sept MANAPPURAM was trading at 209.49. The strike last trading price was 1.8, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 516000 which increased total open position to 2061000
On 3 Sept MANAPPURAM was trading at 213.41. The strike last trading price was 2.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 1548000
On 2 Sept MANAPPURAM was trading at 212.52. The strike last trading price was 2.75, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 189000 which increased total open position to 1560000
On 30 Aug MANAPPURAM was trading at 215.95. The strike last trading price was 3.9, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 354000 which increased total open position to 1356000
On 29 Aug MANAPPURAM was trading at 216.52. The strike last trading price was 5.5, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 162000 which increased total open position to 993000
On 28 Aug MANAPPURAM was trading at 214.85. The strike last trading price was 4.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 825000
On 27 Aug MANAPPURAM was trading at 217.70. The strike last trading price was 4.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 204000 which increased total open position to 777000
On 26 Aug MANAPPURAM was trading at 215.76. The strike last trading price was 4.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 198000 which increased total open position to 573000
On 23 Aug MANAPPURAM was trading at 215.08. The strike last trading price was 4.4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 174000 which increased total open position to 372000
On 22 Aug MANAPPURAM was trading at 216.80. The strike last trading price was 5.3, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 195000 which increased total open position to 195000
On 20 Aug MANAPPURAM was trading at 208.38. The strike last trading price was 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, 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 14.25, which was 14.25 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 230 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 205.21 | 20.2 | 0.00 | 0 | -9,000 | 0 |
| 5 Sept | 210.25 | 20.2 | -1.45 | 60,000 | -6,000 | 2,16,000 |
| 4 Sept | 209.49 | 21.65 | 3.50 | 18,000 | 3,000 | 2,22,000 |
| 3 Sept | 213.41 | 18.15 | 1.25 | 15,000 | 0 | 2,19,000 |
| 2 Sept | 212.52 | 16.9 | 0.15 | 1,05,000 | -30,000 | 2,16,000 |
| 30 Aug | 215.95 | 16.75 | -1.85 | 84,000 | 24,000 | 2,43,000 |
| 29 Aug | 216.52 | 18.6 | 2.85 | 2,22,000 | 1,80,000 | 2,19,000 |
| 28 Aug | 214.85 | 15.75 | 0.00 | 0 | 24,000 | 0 |
| 27 Aug | 217.70 | 15.75 | -1.90 | 51,000 | 27,000 | 42,000 |
| 26 Aug | 215.76 | 17.65 | 0.00 | 0 | 9,000 | 0 |
| 23 Aug | 215.08 | 17.65 | 1.25 | 21,000 | 9,000 | 15,000 |
| 22 Aug | 216.80 | 16.4 | -12.75 | 6,000 | 3,000 | 3,000 |
| 20 Aug | 208.38 | 29.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 202.22 | 29.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 201.78 | 29.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 201.51 | 29.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 209.92 | 29.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 204.77 | 29.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 198.30 | 29.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 200.42 | 29.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 196.82 | 29.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 213.68 | 29.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 213.22 | 29.15 | 29.15 | 0 | 0 | 0 |
| 24 Jul | 210.55 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 215.27 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 220.63 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 222.07 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 206.58 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 206.65 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 209.92 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 208.41 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 208.35 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 206.22 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 211.74 | 0 | 0 | 0 | 0 | |
For Manappuram Finance Ltd - strike price 230 expiring on 26SEP2024
Delta for 230 PE is -
Historical price for 230 PE is as follows
On 6 Sept MANAPPURAM was trading at 205.21. The strike last trading price was 20.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 0
On 5 Sept MANAPPURAM was trading at 210.25. The strike last trading price was 20.2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 216000
On 4 Sept MANAPPURAM was trading at 209.49. The strike last trading price was 21.65, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 222000
On 3 Sept MANAPPURAM was trading at 213.41. The strike last trading price was 18.15, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 219000
On 2 Sept MANAPPURAM was trading at 212.52. The strike last trading price was 16.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 216000
On 30 Aug MANAPPURAM was trading at 215.95. The strike last trading price was 16.75, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 243000
On 29 Aug MANAPPURAM was trading at 216.52. The strike last trading price was 18.6, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 219000
On 28 Aug MANAPPURAM was trading at 214.85. The strike last trading price was 15.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 0
On 27 Aug MANAPPURAM was trading at 217.70. The strike last trading price was 15.75, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 42000
On 26 Aug MANAPPURAM was trading at 215.76. The strike last trading price was 17.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 0
On 23 Aug MANAPPURAM was trading at 215.08. The strike last trading price was 17.65, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 15000
On 22 Aug MANAPPURAM was trading at 216.80. The strike last trading price was 16.4, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 20 Aug MANAPPURAM was trading at 208.38. The strike last trading price was 29.15, 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 29.15, 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 29.15, 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 29.15, 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 29.15, 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 29.15, 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 29.15, 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 29.15, 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 29.15, 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 29.15, 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 29.15, which was 29.15 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0