MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
24 Apr 2026 01:34 PM IST
| MANAPPURAM 28-Apr-2026 (4d) 235 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 286.50 | 62 | 62 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 292.85 | 62 | 62 | 76.98 | 0 | 0 | 0 | |||||||||
| 22 Apr | 295.05 | 62 | 26.9 | 76.98 | 1 | 0 | 1 | |||||||||
| 21 Apr | 281.80 | 35.1 | 1.1499999999999986 | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 269.10 | 35.1 | 1.1499999999999986 | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 268.90 | 35.1 | 1.1499999999999986 | 51.7 | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 268.15 | 35.1 | 0.6000000000000014 | 51.7 | 1 | 0 | 2 | |||||||||
| 15 Apr | 269.05 | 34.5 | -32.599999999999994 | 43.07 | 2 | 1 | 1 | |||||||||
| 13 Apr | 266.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 267.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 262.95 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 269.55 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 256.05 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 260.00 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 255.80 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 255.40 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 251.10 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 253.95 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 262.35 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 252.65 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 252.30 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 259.25 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 264.15 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 270.00 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 256.85 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 251.20 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 256.10 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 255.55 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 258.00 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 261.80 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 256.85 | 67.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Manappuram Finance Ltd - strike price 235 expiring on 28APR2026
Delta for 235 CE is -
Historical price for 235 CE is as follows
On 24 Apr MANAPPURAM was trading at 286.50. The strike last trading price was 62, which was 62 higher 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 62, which was 62 higher than the previous day. The implied volatity was 76.98, 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 62, which was 26.9 higher than the previous day. The implied volatity was 76.98, the open interest changed by 0 which decreased total open position to 1
On 21 Apr MANAPPURAM was trading at 281.80. The strike last trading price was 35.1, which was 1.1499999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr MANAPPURAM was trading at 269.10. The strike last trading price was 35.1, which was 1.1499999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr MANAPPURAM was trading at 268.90. The strike last trading price was 35.1, which was 1.1499999999999986 higher than the previous day. The implied volatity was 51.7, the open interest changed by 0 which decreased total open position to 1
On 16 Apr MANAPPURAM was trading at 268.15. The strike last trading price was 35.1, which was 0.6000000000000014 higher than the previous day. The implied volatity was 51.7, the open interest changed by 0 which decreased total open position to 2
On 15 Apr MANAPPURAM was trading at 269.05. The strike last trading price was 34.5, which was -32.599999999999994 lower than the previous day. The implied volatity was 43.07, the open interest changed by 1 which increased total open position to 1
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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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 67.1, 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) 235 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.01
Gamma: 0.00075
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 286.50 | 0.05 | -0.05 | 74.48 | 4 | 0 | 53 |
| 23 Apr | 292.85 | 0.1 | 0 | 80.76 | 2 | 0 | 54 |
| 22 Apr | 295.05 | 0.1 | -0.15 | 78.75 | 223 | -110 | 55 |
| 21 Apr | 281.80 | 0.25 | -0.04999999999999999 | 67.54 | 19 | -16 | 165 |
| 20 Apr | 269.10 | 0.3 | -0.10000000000000003 | 50.56 | 27 | 4 | 181 |
| 17 Apr | 268.90 | 0.4 | 0.4 | 45.81 | 0 | 0 | 177 |
| 16 Apr | 268.15 | 0.4 | -0.15000000000000002 | 45.81 | 33 | -2 | 177 |
| 15 Apr | 269.05 | 0.5 | -0.4 | 44.74 | 32 | -5 | 179 |
| 13 Apr | 266.60 | 0.85 | 0.04999999999999993 | 46.24 | 24 | -2 | 184 |
| 10 Apr | 267.60 | 0.8 | -0.1499999999999999 | 41.78 | 7 | 0 | 186 |
| 9 Apr | 262.95 | 0.95 | -1.75 | - | 0 | -12 | 0 |
| 8 Apr | 269.55 | 0.95 | -1.75 | 44.59 | 83 | -13 | 185 |
| 7 Apr | 256.05 | 2.7 | 0.35 | 42.97 | 1 | 0 | 197 |
| 6 Apr | 260.00 | 2.5 | -0.9 | 44.68 | 12 | -9 | 197 |
| 2 Apr | 255.80 | 3.45 | 0.55 | 43.68 | 14 | 4 | 204 |
| 1 Apr | 255.40 | 2.9 | -1.7 | 37.15 | 29 | 3 | 200 |
| 30 Mar | 251.10 | 4.75 | 0.15 | 42.8 | 262 | 157 | 198 |
| 27 Mar | 253.95 | 4.55 | 1.55 | 43.49 | 17 | 9 | 39 |
| 25 Mar | 262.35 | 3 | -2.5 | 41.18 | 25 | 0 | 30 |
| 24 Mar | 252.65 | 5.5 | -1.2 | 44.15 | 28 | 11 | 30 |
| 23 Mar | 252.30 | 6.35 | 2.85 | 46.95 | 23 | 13 | 18 |
| 20 Mar | 259.25 | 3.5 | 0.1 | 39.51 | 5 | 2 | 2 |
| 19 Mar | 264.15 | 3.4 | 0 | 11.54 | 0 | 0 | 0 |
| 18 Mar | 270.00 | 3.4 | 0 | 12.86 | 0 | 0 | 0 |
| 17 Mar | 256.85 | 3.4 | 0 | 8.31 | 0 | 0 | 0 |
| 16 Mar | 251.20 | 3.4 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 256.10 | 3.4 | 0 | 8.18 | 0 | 0 | 0 |
| 12 Mar | 255.55 | 3.4 | 0 | 7.56 | 0 | 0 | 0 |
| 11 Mar | 258.00 | 3.4 | 0 | 8.18 | 0 | 0 | 0 |
| 10 Mar | 261.80 | 3.4 | 0 | 10.62 | 0 | 0 | 0 |
| 9 Mar | 256.85 | 3.4 | 0 | 8.04 | 0 | 0 | 0 |
For Manappuram Finance Ltd - strike price 235 expiring on 28APR2026
Delta for 235 PE is -0.01
Historical price for 235 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 lower than the previous day. The implied volatity was 74.48, the open interest changed by 0 which decreased total open position to 53
On 23 Apr MANAPPURAM was trading at 292.85. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 80.76, the open interest changed by 0 which decreased total open position to 54
On 22 Apr MANAPPURAM was trading at 295.05. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 78.75, the open interest changed by -110 which decreased total open position to 55
On 21 Apr MANAPPURAM was trading at 281.80. The strike last trading price was 0.25, which was -0.04999999999999999 lower than the previous day. The implied volatity was 67.54, the open interest changed by -16 which decreased total open position to 165
On 20 Apr MANAPPURAM was trading at 269.10. The strike last trading price was 0.3, which was -0.10000000000000003 lower than the previous day. The implied volatity was 50.56, the open interest changed by 4 which increased total open position to 181
On 17 Apr MANAPPURAM was trading at 268.90. The strike last trading price was 0.4, which was 0.4 higher than the previous day. The implied volatity was 45.81, the open interest changed by 0 which decreased total open position to 177
On 16 Apr MANAPPURAM was trading at 268.15. The strike last trading price was 0.4, which was -0.15000000000000002 lower than the previous day. The implied volatity was 45.81, the open interest changed by -2 which decreased total open position to 177
On 15 Apr MANAPPURAM was trading at 269.05. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was 44.74, the open interest changed by -5 which decreased total open position to 179
On 13 Apr MANAPPURAM was trading at 266.60. The strike last trading price was 0.85, which was 0.04999999999999993 higher than the previous day. The implied volatity was 46.24, the open interest changed by -2 which decreased total open position to 184
On 10 Apr MANAPPURAM was trading at 267.60. The strike last trading price was 0.8, which was -0.1499999999999999 lower than the previous day. The implied volatity was 41.78, the open interest changed by 0 which decreased total open position to 186
On 9 Apr MANAPPURAM was trading at 262.95. The strike last trading price was 0.95, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 0
On 8 Apr MANAPPURAM was trading at 269.55. The strike last trading price was 0.95, which was -1.75 lower than the previous day. The implied volatity was 44.59, the open interest changed by -13 which decreased total open position to 185
On 7 Apr MANAPPURAM was trading at 256.05. The strike last trading price was 2.7, which was 0.35 higher than the previous day. The implied volatity was 42.97, the open interest changed by 0 which decreased total open position to 197
On 6 Apr MANAPPURAM was trading at 260.00. The strike last trading price was 2.5, which was -0.9 lower than the previous day. The implied volatity was 44.68, the open interest changed by -9 which decreased total open position to 197
On 2 Apr MANAPPURAM was trading at 255.80. The strike last trading price was 3.45, which was 0.55 higher than the previous day. The implied volatity was 43.68, the open interest changed by 4 which increased total open position to 204
On 1 Apr MANAPPURAM was trading at 255.40. The strike last trading price was 2.9, which was -1.7 lower than the previous day. The implied volatity was 37.15, the open interest changed by 3 which increased total open position to 200
On 30 Mar MANAPPURAM was trading at 251.10. The strike last trading price was 4.75, which was 0.15 higher than the previous day. The implied volatity was 42.8, the open interest changed by 157 which increased total open position to 198
On 27 Mar MANAPPURAM was trading at 253.95. The strike last trading price was 4.55, which was 1.55 higher than the previous day. The implied volatity was 43.49, the open interest changed by 9 which increased total open position to 39
On 25 Mar MANAPPURAM was trading at 262.35. The strike last trading price was 3, which was -2.5 lower than the previous day. The implied volatity was 41.18, the open interest changed by 0 which decreased total open position to 30
On 24 Mar MANAPPURAM was trading at 252.65. The strike last trading price was 5.5, which was -1.2 lower than the previous day. The implied volatity was 44.15, the open interest changed by 11 which increased total open position to 30
On 23 Mar MANAPPURAM was trading at 252.30. The strike last trading price was 6.35, which was 2.85 higher than the previous day. The implied volatity was 46.95, the open interest changed by 13 which increased total open position to 18
On 20 Mar MANAPPURAM was trading at 259.25. The strike last trading price was 3.5, which was 0.1 higher than the previous day. The implied volatity was 39.51, the open interest changed by 2 which increased total open position to 2
On 19 Mar MANAPPURAM was trading at 264.15. The strike last trading price was 3.4, which was 0 lower than the previous day. The implied volatity was 11.54, 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 3.4, which was 0 lower than the previous day. The implied volatity was 12.86, 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 3.4, which was 0 lower than the previous day. The implied volatity was 8.31, 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 3.4, 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 3.4, which was 0 lower than the previous day. The implied volatity was 8.18, 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 3.4, which was 0 lower than the previous day. The implied volatity was 7.56, 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 3.4, which was 0 lower than the previous day. The implied volatity was 8.18, 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 3.4, which was 0 lower than the previous day. The implied volatity was 10.62, 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 3.4, which was 0 lower than the previous day. The implied volatity was 8.04, the open interest changed by 0 which decreased total open position to 0
