MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
24 Apr 2026 01:34 PM IST
| MANAPPURAM 28-Apr-2026 (4d) 230 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 286.50 | 69.75 | 4.450000000000003 | - | 0 | 0 | 4 | |||||||||
| 23 Apr | 292.85 | 69.75 | 4.450000000000003 | 79.56 | 0 | 0 | 4 | |||||||||
| 22 Apr | 295.05 | 69.75 | 31.450000000000003 | 79.56 | 1 | 0 | 5 | |||||||||
| 21 Apr | 281.80 | 38.3 | -0.5 | - | 0 | 0 | 5 | |||||||||
| 20 Apr | 269.10 | 38.3 | -0.5 | - | 0 | 0 | 5 | |||||||||
| 17 Apr | 268.90 | 38.3 | -0.5 | - | 0 | 0 | 5 | |||||||||
| 16 Apr | 268.15 | 38.3 | -0.5 | - | 0 | 0 | 5 | |||||||||
| 15 Apr | 269.05 | 38.3 | -0.5 | - | 0 | 0 | 5 | |||||||||
| 13 Apr | 266.60 | 38.3 | -0.5 | 53.41 | 0 | 0 | 5 | |||||||||
| 10 Apr | 267.60 | 38.3 | 2.0999999999999943 | 44.85 | 2 | 0 | 5 | |||||||||
| 9 Apr | 262.95 | 36.2 | -4.9 | 54.48 | 2 | 1 | 6 | |||||||||
| 8 Apr | 269.55 | 41.1 | 10.55 | 49.51 | 8 | 5 | 6 | |||||||||
| 7 Apr | 256.05 | 30.55 | -40.8 | - | 0 | 0 | 1 | |||||||||
| 6 Apr | 260.00 | 30.55 | -40.8 | - | 0 | 0 | 1 | |||||||||
| 2 Apr | 255.80 | 30.55 | -40.8 | - | 0 | 0 | 1 | |||||||||
| 1 Apr | 255.40 | 30.55 | -40.8 | 53.15 | 1 | 0 | 0 | |||||||||
| 30 Mar | 251.10 | 71.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 253.95 | 71.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 262.35 | 71.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 252.65 | 71.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 252.30 | 71.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 259.25 | 71.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 264.15 | 71.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 270.00 | 71.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 256.85 | 71.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 251.20 | 71.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 256.10 | 71.35 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 255.55 | 71.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 258.00 | 71.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 261.80 | 71.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 256.85 | 71.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Manappuram Finance Ltd - strike price 230 expiring on 28APR2026
Delta for 230 CE is -
Historical price for 230 CE is as follows
On 24 Apr MANAPPURAM was trading at 286.50. The strike last trading price was 69.75, which was 4.450000000000003 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Apr MANAPPURAM was trading at 292.85. The strike last trading price was 69.75, which was 4.450000000000003 higher than the previous day. The implied volatity was 79.56, the open interest changed by 0 which decreased total open position to 4
On 22 Apr MANAPPURAM was trading at 295.05. The strike last trading price was 69.75, which was 31.450000000000003 higher than the previous day. The implied volatity was 79.56, the open interest changed by 0 which decreased total open position to 5
On 21 Apr MANAPPURAM was trading at 281.80. The strike last trading price was 38.3, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Apr MANAPPURAM was trading at 269.10. The strike last trading price was 38.3, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Apr MANAPPURAM was trading at 268.90. The strike last trading price was 38.3, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Apr MANAPPURAM was trading at 268.15. The strike last trading price was 38.3, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 15 Apr MANAPPURAM was trading at 269.05. The strike last trading price was 38.3, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Apr MANAPPURAM was trading at 266.60. The strike last trading price was 38.3, which was -0.5 lower than the previous day. The implied volatity was 53.41, the open interest changed by 0 which decreased total open position to 5
On 10 Apr MANAPPURAM was trading at 267.60. The strike last trading price was 38.3, which was 2.0999999999999943 higher than the previous day. The implied volatity was 44.85, the open interest changed by 0 which decreased total open position to 5
On 9 Apr MANAPPURAM was trading at 262.95. The strike last trading price was 36.2, which was -4.9 lower than the previous day. The implied volatity was 54.48, the open interest changed by 1 which increased total open position to 6
On 8 Apr MANAPPURAM was trading at 269.55. The strike last trading price was 41.1, which was 10.55 higher than the previous day. The implied volatity was 49.51, the open interest changed by 5 which increased total open position to 6
On 7 Apr MANAPPURAM was trading at 256.05. The strike last trading price was 30.55, which was -40.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr MANAPPURAM was trading at 260.00. The strike last trading price was 30.55, which was -40.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr MANAPPURAM was trading at 255.80. The strike last trading price was 30.55, which was -40.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr MANAPPURAM was trading at 255.40. The strike last trading price was 30.55, which was -40.8 lower than the previous day. The implied volatity was 53.15, 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 71.35, 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 71.35, 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 71.35, 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 71.35, 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 71.35, 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 71.35, 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 71.35, 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 71.35, 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 71.35, 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 71.35, 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 71.35, 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 71.35, 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 71.35, 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 71.35, 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 71.35, 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) 230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.01
Gamma: 0.00056
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 286.50 | 0.05 | 0.05 | 79.39 | 0 | 0 | 126 |
| 23 Apr | 292.85 | 0.05 | 0 | 79.39 | 14 | -12 | 126 |
| 22 Apr | 295.05 | 0.05 | -0.2 | 74.67 | 162 | -43 | 138 |
| 21 Apr | 281.80 | 0.25 | 0 | 73.7 | 22 | 5 | 181 |
| 20 Apr | 269.10 | 0.25 | -0.09999999999999998 | 57.32 | 18 | 1 | 175 |
| 17 Apr | 268.90 | 0.3 | -0.04999999999999999 | 49.81 | 12 | 3 | 174 |
| 16 Apr | 268.15 | 0.35 | -0.050000000000000044 | 48.18 | 54 | -31 | 171 |
| 15 Apr | 269.05 | 0.4 | -0.29999999999999993 | 47.38 | 9 | -1 | 204 |
| 13 Apr | 266.60 | 0.7 | 0.04999999999999993 | 47.76 | 35 | -8 | 210 |
| 10 Apr | 267.60 | 0.65 | -0.29999999999999993 | 43.35 | 26 | -8 | 218 |
| 9 Apr | 262.95 | 0.9 | 0.2 | 43.68 | 50 | 5 | 226 |
| 8 Apr | 269.55 | 0.7 | -1.3 | 46.3 | 104 | -30 | 222 |
| 7 Apr | 256.05 | 2 | 0.3 | 44.45 | 22 | -1 | 252 |
| 6 Apr | 260.00 | 1.7 | -0.85 | 44.74 | 25 | -12 | 253 |
| 2 Apr | 255.80 | 2.6 | 0.1 | 44.69 | 65 | 4 | 262 |
| 1 Apr | 255.40 | 2.7 | -0.85 | 41.81 | 181 | 51 | 257 |
| 30 Mar | 251.10 | 3.7 | 0.15 | 43.97 | 212 | 95 | 205 |
| 27 Mar | 253.95 | 3.35 | 0.85 | 43.42 | 88 | 9 | 112 |
| 25 Mar | 262.35 | 2.5 | -1.65 | 43.32 | 317 | 16 | 105 |
| 24 Mar | 252.65 | 4.05 | -1 | 43.59 | 110 | 31 | 88 |
| 23 Mar | 252.30 | 5.1 | 2.1 | 47.65 | 84 | 48 | 55 |
| 20 Mar | 259.25 | 3 | 2.1 | 41.75 | 1 | 0 | 7 |
| 19 Mar | 264.15 | 0.9 | -2.1 | 32.19 | 1 | 0 | 7 |
| 18 Mar | 270.00 | 3 | -0.1 | 47.94 | 1 | 0 | 7 |
| 17 Mar | 256.85 | 3.1 | -1.4 | 38.86 | 3 | 2 | 6 |
| 16 Mar | 251.20 | 4.5 | 1.25 | - | 1 | 1 | 3 |
| 13 Mar | 256.10 | 4.5 | 1.25 | 43.45 | 1 | 0 | 3 |
| 12 Mar | 255.55 | 3.25 | -0.9 | - | 0 | 0 | 3 |
| 11 Mar | 258.00 | 3.25 | -0.9 | - | 0 | 0 | 3 |
| 10 Mar | 261.80 | 3.25 | -0.9 | 41.81 | 3 | 1 | 2 |
| 9 Mar | 256.85 | 4.15 | 1.4 | 40.9 | 1 | 0 | 0 |
For Manappuram Finance Ltd - strike price 230 expiring on 28APR2026
Delta for 230 PE is -0.01
Historical price for 230 PE is as follows
On 24 Apr MANAPPURAM was trading at 286.50. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 79.39, the open interest changed by 0 which decreased total open position to 126
On 23 Apr MANAPPURAM was trading at 292.85. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 79.39, the open interest changed by -12 which decreased total open position to 126
On 22 Apr MANAPPURAM was trading at 295.05. The strike last trading price was 0.05, which was -0.2 lower than the previous day. The implied volatity was 74.67, the open interest changed by -43 which decreased total open position to 138
On 21 Apr MANAPPURAM was trading at 281.80. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 73.7, the open interest changed by 5 which increased total open position to 181
On 20 Apr MANAPPURAM was trading at 269.10. The strike last trading price was 0.25, which was -0.09999999999999998 lower than the previous day. The implied volatity was 57.32, the open interest changed by 1 which increased total open position to 175
On 17 Apr MANAPPURAM was trading at 268.90. The strike last trading price was 0.3, which was -0.04999999999999999 lower than the previous day. The implied volatity was 49.81, the open interest changed by 3 which increased total open position to 174
On 16 Apr MANAPPURAM was trading at 268.15. The strike last trading price was 0.35, which was -0.050000000000000044 lower than the previous day. The implied volatity was 48.18, the open interest changed by -31 which decreased total open position to 171
On 15 Apr MANAPPURAM was trading at 269.05. The strike last trading price was 0.4, which was -0.29999999999999993 lower than the previous day. The implied volatity was 47.38, the open interest changed by -1 which decreased total open position to 204
On 13 Apr MANAPPURAM was trading at 266.60. The strike last trading price was 0.7, which was 0.04999999999999993 higher than the previous day. The implied volatity was 47.76, the open interest changed by -8 which decreased total open position to 210
On 10 Apr MANAPPURAM was trading at 267.60. The strike last trading price was 0.65, which was -0.29999999999999993 lower than the previous day. The implied volatity was 43.35, the open interest changed by -8 which decreased total open position to 218
On 9 Apr MANAPPURAM was trading at 262.95. The strike last trading price was 0.9, which was 0.2 higher than the previous day. The implied volatity was 43.68, the open interest changed by 5 which increased total open position to 226
On 8 Apr MANAPPURAM was trading at 269.55. The strike last trading price was 0.7, which was -1.3 lower than the previous day. The implied volatity was 46.3, the open interest changed by -30 which decreased total open position to 222
On 7 Apr MANAPPURAM was trading at 256.05. The strike last trading price was 2, which was 0.3 higher than the previous day. The implied volatity was 44.45, the open interest changed by -1 which decreased total open position to 252
On 6 Apr MANAPPURAM was trading at 260.00. The strike last trading price was 1.7, which was -0.85 lower than the previous day. The implied volatity was 44.74, the open interest changed by -12 which decreased total open position to 253
On 2 Apr MANAPPURAM was trading at 255.80. The strike last trading price was 2.6, which was 0.1 higher than the previous day. The implied volatity was 44.69, the open interest changed by 4 which increased total open position to 262
On 1 Apr MANAPPURAM was trading at 255.40. The strike last trading price was 2.7, which was -0.85 lower than the previous day. The implied volatity was 41.81, the open interest changed by 51 which increased total open position to 257
On 30 Mar MANAPPURAM was trading at 251.10. The strike last trading price was 3.7, which was 0.15 higher than the previous day. The implied volatity was 43.97, the open interest changed by 95 which increased total open position to 205
On 27 Mar MANAPPURAM was trading at 253.95. The strike last trading price was 3.35, which was 0.85 higher than the previous day. The implied volatity was 43.42, the open interest changed by 9 which increased total open position to 112
On 25 Mar MANAPPURAM was trading at 262.35. The strike last trading price was 2.5, which was -1.65 lower than the previous day. The implied volatity was 43.32, the open interest changed by 16 which increased total open position to 105
On 24 Mar MANAPPURAM was trading at 252.65. The strike last trading price was 4.05, which was -1 lower than the previous day. The implied volatity was 43.59, the open interest changed by 31 which increased total open position to 88
On 23 Mar MANAPPURAM was trading at 252.30. The strike last trading price was 5.1, which was 2.1 higher than the previous day. The implied volatity was 47.65, the open interest changed by 48 which increased total open position to 55
On 20 Mar MANAPPURAM was trading at 259.25. The strike last trading price was 3, which was 2.1 higher than the previous day. The implied volatity was 41.75, the open interest changed by 0 which decreased total open position to 7
On 19 Mar MANAPPURAM was trading at 264.15. The strike last trading price was 0.9, which was -2.1 lower than the previous day. The implied volatity was 32.19, the open interest changed by 0 which decreased total open position to 7
On 18 Mar MANAPPURAM was trading at 270.00. The strike last trading price was 3, which was -0.1 lower than the previous day. The implied volatity was 47.94, the open interest changed by 0 which decreased total open position to 7
On 17 Mar MANAPPURAM was trading at 256.85. The strike last trading price was 3.1, which was -1.4 lower than the previous day. The implied volatity was 38.86, the open interest changed by 2 which increased total open position to 6
On 16 Mar MANAPPURAM was trading at 251.20. The strike last trading price was 4.5, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 13 Mar MANAPPURAM was trading at 256.10. The strike last trading price was 4.5, which was 1.25 higher than the previous day. The implied volatity was 43.45, the open interest changed by 0 which decreased total open position to 3
On 12 Mar MANAPPURAM was trading at 255.55. The strike last trading price was 3.25, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Mar MANAPPURAM was trading at 258.00. The strike last trading price was 3.25, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar MANAPPURAM was trading at 261.80. The strike last trading price was 3.25, which was -0.9 lower than the previous day. The implied volatity was 41.81, the open interest changed by 1 which increased total open position to 2
On 9 Mar MANAPPURAM was trading at 256.85. The strike last trading price was 4.15, which was 1.4 higher than the previous day. The implied volatity was 40.9, the open interest changed by 0 which decreased total open position to 0
