MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
24 Apr 2026 01:33 PM IST
| MANAPPURAM 28-Apr-2026 (4d) 240 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 286.40 | 60 | 4.700000000000003 | - | 0 | 0 | 7 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 292.85 | 60 | 4.700000000000003 | 73.73 | 0 | 0 | 7 | |||||||||
| 22 Apr | 295.05 | 60 | 32.9 | 73.73 | 3 | -2 | 8 | |||||||||
| 21 Apr | 281.80 | 27.1 | -2.549999999999997 | 48.18 | 0 | 0 | 10 | |||||||||
| 20 Apr | 269.10 | 27.1 | -4.649999999999999 | 48.18 | 1 | 0 | 11 | |||||||||
| 17 Apr | 268.90 | 31.75 | 0.5500000000000007 | 46.86 | 3 | 0 | 10 | |||||||||
| 16 Apr | 268.15 | 31.2 | 0.9499999999999993 | 51.46 | 0 | 0 | 10 | |||||||||
| 15 Apr | 269.05 | 31.2 | 2.1999999999999993 | 51.46 | 1 | 0 | 11 | |||||||||
| 13 Apr | 266.60 | 29 | 3.1000000000000014 | - | 0 | 0 | 11 | |||||||||
| 10 Apr | 267.60 | 29 | 3.1000000000000014 | - | 0 | 0 | 11 | |||||||||
| 9 Apr | 262.95 | 29 | -2 | 59.51 | 1 | 0 | 10 | |||||||||
| 8 Apr | 269.55 | 31 | 11 | 45.53 | 9 | 2 | 10 | |||||||||
| 7 Apr | 256.05 | 20 | -4.8 | 39.39 | 1 | 0 | 7 | |||||||||
| 6 Apr | 260.00 | 24.9 | 5.65 | 49.16 | 6 | 2 | 5 | |||||||||
| 2 Apr | 255.80 | 19.25 | -7.75 | - | 0 | 0 | 3 | |||||||||
| 1 Apr | 255.40 | 19.25 | -7.75 | 37.85 | 5 | 1 | 2 | |||||||||
| 30 Mar | 251.10 | 27 | 5.95 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 253.95 | 27 | 5.95 | - | 0 | 0 | 1 | |||||||||
| 25 Mar | 262.35 | 27 | 5.95 | 38.2 | 1 | 0 | 1 | |||||||||
| 24 Mar | 252.65 | 21.05 | 0.8 | 39.2 | 1 | 0 | 0 | |||||||||
| 23 Mar | 252.30 | 20.25 | -42.7 | 35.47 | 2 | 1 | 1 | |||||||||
| 20 Mar | 259.25 | 62.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 264.15 | 62.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 270.00 | 62.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 256.85 | 62.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 251.20 | 62.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 256.10 | 62.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 255.55 | 62.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 258.00 | 62.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 261.80 | 62.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 256.85 | 62.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 291.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 279.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Manappuram Finance Ltd - strike price 240 expiring on 28APR2026
Delta for 240 CE is -
Historical price for 240 CE is as follows
On 24 Apr MANAPPURAM was trading at 286.40. The strike last trading price was 60, which was 4.700000000000003 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Apr MANAPPURAM was trading at 292.85. The strike last trading price was 60, which was 4.700000000000003 higher than the previous day. The implied volatity was 73.73, the open interest changed by 0 which decreased total open position to 7
On 22 Apr MANAPPURAM was trading at 295.05. The strike last trading price was 60, which was 32.9 higher than the previous day. The implied volatity was 73.73, the open interest changed by -2 which decreased total open position to 8
On 21 Apr MANAPPURAM was trading at 281.80. The strike last trading price was 27.1, which was -2.549999999999997 lower than the previous day. The implied volatity was 48.18, the open interest changed by 0 which decreased total open position to 10
On 20 Apr MANAPPURAM was trading at 269.10. The strike last trading price was 27.1, which was -4.649999999999999 lower than the previous day. The implied volatity was 48.18, the open interest changed by 0 which decreased total open position to 11
On 17 Apr MANAPPURAM was trading at 268.90. The strike last trading price was 31.75, which was 0.5500000000000007 higher than the previous day. The implied volatity was 46.86, the open interest changed by 0 which decreased total open position to 10
On 16 Apr MANAPPURAM was trading at 268.15. The strike last trading price was 31.2, which was 0.9499999999999993 higher than the previous day. The implied volatity was 51.46, the open interest changed by 0 which decreased total open position to 10
On 15 Apr MANAPPURAM was trading at 269.05. The strike last trading price was 31.2, which was 2.1999999999999993 higher than the previous day. The implied volatity was 51.46, the open interest changed by 0 which decreased total open position to 11
On 13 Apr MANAPPURAM was trading at 266.60. The strike last trading price was 29, which was 3.1000000000000014 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 10 Apr MANAPPURAM was trading at 267.60. The strike last trading price was 29, which was 3.1000000000000014 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 9 Apr MANAPPURAM was trading at 262.95. The strike last trading price was 29, which was -2 lower than the previous day. The implied volatity was 59.51, the open interest changed by 0 which decreased total open position to 10
On 8 Apr MANAPPURAM was trading at 269.55. The strike last trading price was 31, which was 11 higher than the previous day. The implied volatity was 45.53, the open interest changed by 2 which increased total open position to 10
On 7 Apr MANAPPURAM was trading at 256.05. The strike last trading price was 20, which was -4.8 lower than the previous day. The implied volatity was 39.39, the open interest changed by 0 which decreased total open position to 7
On 6 Apr MANAPPURAM was trading at 260.00. The strike last trading price was 24.9, which was 5.65 higher than the previous day. The implied volatity was 49.16, the open interest changed by 2 which increased total open position to 5
On 2 Apr MANAPPURAM was trading at 255.80. The strike last trading price was 19.25, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Apr MANAPPURAM was trading at 255.40. The strike last trading price was 19.25, which was -7.75 lower than the previous day. The implied volatity was 37.85, the open interest changed by 1 which increased total open position to 2
On 30 Mar MANAPPURAM was trading at 251.10. The strike last trading price was 27, which was 5.95 higher 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 27, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar MANAPPURAM was trading at 262.35. The strike last trading price was 27, which was 5.95 higher than the previous day. The implied volatity was 38.2, the open interest changed by 0 which decreased total open position to 1
On 24 Mar MANAPPURAM was trading at 252.65. The strike last trading price was 21.05, which was 0.8 higher than the previous day. The implied volatity was 39.2, 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 20.25, which was -42.7 lower than the previous day. The implied volatity was 35.47, the open interest changed by 1 which increased total open position to 1
On 20 Mar MANAPPURAM was trading at 259.25. The strike last trading price was 62.95, 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 62.95, 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 62.95, 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 62.95, 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 62.95, 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 62.95, 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 62.95, 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 62.95, 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 62.95, 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 62.95, 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 Feb MANAPPURAM was trading at 291.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb MANAPPURAM was trading at 279.40. 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
| MANAPPURAM 28-Apr-2026 (4d) 240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.05
Gamma: 0.00119
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 286.40 | 0.1 | -0.04999999999999999 | 76.95 | 2 | 0 | 142 |
| 23 Apr | 292.85 | 0.15 | 0 | 75.64 | 11 | -1 | 146 |
| 22 Apr | 295.05 | 0.15 | -0.19999999999999998 | 72.64 | 164 | -46 | 149 |
| 21 Apr | 281.80 | 0.35 | -0.25 | 64.66 | 99 | -2 | 195 |
| 20 Apr | 269.10 | 0.6 | 0 | 51.06 | 109 | -57 | 197 |
| 17 Apr | 268.90 | 0.55 | -0.19999999999999996 | 44.18 | 174 | 4 | 259 |
| 16 Apr | 268.15 | 0.75 | -0.050000000000000044 | 43.9 | 146 | 23 | 255 |
| 15 Apr | 269.05 | 0.75 | -0.55 | 42.77 | 395 | 29 | 308 |
| 13 Apr | 266.60 | 1.3 | 0.10000000000000009 | 43.88 | 75 | -9 | 281 |
| 10 Apr | 267.60 | 1.2 | -0.55 | 40.68 | 40 | -9 | 292 |
| 9 Apr | 262.95 | 1.75 | 0.45 | 40.41 | 89 | 1 | 298 |
| 8 Apr | 269.55 | 1.25 | -2.35 | 42.56 | 343 | -51 | 322 |
| 7 Apr | 256.05 | 3.6 | 0.45 | 41.43 | 59 | -4 | 374 |
| 6 Apr | 260.00 | 3.3 | -1.15 | 43.22 | 83 | 4 | 378 |
| 2 Apr | 255.80 | 4.5 | -0.2 | 42.58 | 208 | 1 | 373 |
| 1 Apr | 255.40 | 4.85 | -1.35 | 40.15 | 143 | 30 | 371 |
| 30 Mar | 251.10 | 6.2 | 0.45 | 42.29 | 281 | 119 | 342 |
| 27 Mar | 253.95 | 5.55 | 1.6 | 41.68 | 160 | 17 | 216 |
| 25 Mar | 262.35 | 4.05 | -2.35 | 41.01 | 360 | 42 | 200 |
| 24 Mar | 252.65 | 6.3 | -1.4 | 41.23 | 66 | -1 | 157 |
| 23 Mar | 252.30 | 7.9 | 2.9 | 46.53 | 150 | 111 | 158 |
| 20 Mar | 259.25 | 5 | 1 | 40.56 | 48 | 33 | 42 |
| 19 Mar | 264.15 | 3.95 | 1.45 | 40.95 | 4 | 1 | 9 |
| 18 Mar | 270.00 | 2.5 | -2.05 | 38.41 | 4 | 2 | 8 |
| 17 Mar | 256.85 | 4.55 | -2.7 | 35.25 | 2 | 1 | 5 |
| 16 Mar | 251.20 | 7.25 | 0.55 | 38.69 | 3 | 2 | 3 |
| 13 Mar | 256.10 | 6.7 | 2.5 | - | 0 | 0 | 1 |
| 12 Mar | 255.55 | 6.7 | 2.5 | - | 0 | 0 | 1 |
| 11 Mar | 258.00 | 6.7 | 2.5 | - | 0 | 0 | 1 |
| 10 Mar | 261.80 | 6.7 | 2.5 | - | 1 | 0 | 1 |
| 9 Mar | 256.85 | 6.7 | 2.5 | 40.53 | 1 | 0 | 0 |
| 3 Feb | 291.25 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 279.40 | 0 | 0 | 6.71 | 0 | 0 | 0 |
For Manappuram Finance Ltd - strike price 240 expiring on 28APR2026
Delta for 240 PE is -0.01
Historical price for 240 PE is as follows
On 24 Apr MANAPPURAM was trading at 286.40. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 76.95, the open interest changed by 0 which decreased total open position to 142
On 23 Apr MANAPPURAM was trading at 292.85. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 75.64, the open interest changed by -1 which decreased total open position to 146
On 22 Apr MANAPPURAM was trading at 295.05. The strike last trading price was 0.15, which was -0.19999999999999998 lower than the previous day. The implied volatity was 72.64, the open interest changed by -46 which decreased total open position to 149
On 21 Apr MANAPPURAM was trading at 281.80. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 64.66, the open interest changed by -2 which decreased total open position to 195
On 20 Apr MANAPPURAM was trading at 269.10. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 51.06, the open interest changed by -57 which decreased total open position to 197
On 17 Apr MANAPPURAM was trading at 268.90. The strike last trading price was 0.55, which was -0.19999999999999996 lower than the previous day. The implied volatity was 44.18, the open interest changed by 4 which increased total open position to 259
On 16 Apr MANAPPURAM was trading at 268.15. The strike last trading price was 0.75, which was -0.050000000000000044 lower than the previous day. The implied volatity was 43.9, the open interest changed by 23 which increased total open position to 255
On 15 Apr MANAPPURAM was trading at 269.05. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was 42.77, the open interest changed by 29 which increased total open position to 308
On 13 Apr MANAPPURAM was trading at 266.60. The strike last trading price was 1.3, which was 0.10000000000000009 higher than the previous day. The implied volatity was 43.88, the open interest changed by -9 which decreased total open position to 281
On 10 Apr MANAPPURAM was trading at 267.60. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 40.68, the open interest changed by -9 which decreased total open position to 292
On 9 Apr MANAPPURAM was trading at 262.95. The strike last trading price was 1.75, which was 0.45 higher than the previous day. The implied volatity was 40.41, the open interest changed by 1 which increased total open position to 298
On 8 Apr MANAPPURAM was trading at 269.55. The strike last trading price was 1.25, which was -2.35 lower than the previous day. The implied volatity was 42.56, the open interest changed by -51 which decreased total open position to 322
On 7 Apr MANAPPURAM was trading at 256.05. The strike last trading price was 3.6, which was 0.45 higher than the previous day. The implied volatity was 41.43, the open interest changed by -4 which decreased total open position to 374
On 6 Apr MANAPPURAM was trading at 260.00. The strike last trading price was 3.3, which was -1.15 lower than the previous day. The implied volatity was 43.22, the open interest changed by 4 which increased total open position to 378
On 2 Apr MANAPPURAM was trading at 255.80. The strike last trading price was 4.5, which was -0.2 lower than the previous day. The implied volatity was 42.58, the open interest changed by 1 which increased total open position to 373
On 1 Apr MANAPPURAM was trading at 255.40. The strike last trading price was 4.85, which was -1.35 lower than the previous day. The implied volatity was 40.15, the open interest changed by 30 which increased total open position to 371
On 30 Mar MANAPPURAM was trading at 251.10. The strike last trading price was 6.2, which was 0.45 higher than the previous day. The implied volatity was 42.29, the open interest changed by 119 which increased total open position to 342
On 27 Mar MANAPPURAM was trading at 253.95. The strike last trading price was 5.55, which was 1.6 higher than the previous day. The implied volatity was 41.68, the open interest changed by 17 which increased total open position to 216
On 25 Mar MANAPPURAM was trading at 262.35. The strike last trading price was 4.05, which was -2.35 lower than the previous day. The implied volatity was 41.01, the open interest changed by 42 which increased total open position to 200
On 24 Mar MANAPPURAM was trading at 252.65. The strike last trading price was 6.3, which was -1.4 lower than the previous day. The implied volatity was 41.23, the open interest changed by -1 which decreased total open position to 157
On 23 Mar MANAPPURAM was trading at 252.30. The strike last trading price was 7.9, which was 2.9 higher than the previous day. The implied volatity was 46.53, the open interest changed by 111 which increased total open position to 158
On 20 Mar MANAPPURAM was trading at 259.25. The strike last trading price was 5, which was 1 higher than the previous day. The implied volatity was 40.56, the open interest changed by 33 which increased total open position to 42
On 19 Mar MANAPPURAM was trading at 264.15. The strike last trading price was 3.95, which was 1.45 higher than the previous day. The implied volatity was 40.95, the open interest changed by 1 which increased total open position to 9
On 18 Mar MANAPPURAM was trading at 270.00. The strike last trading price was 2.5, which was -2.05 lower than the previous day. The implied volatity was 38.41, the open interest changed by 2 which increased total open position to 8
On 17 Mar MANAPPURAM was trading at 256.85. The strike last trading price was 4.55, which was -2.7 lower than the previous day. The implied volatity was 35.25, the open interest changed by 1 which increased total open position to 5
On 16 Mar MANAPPURAM was trading at 251.20. The strike last trading price was 7.25, which was 0.55 higher than the previous day. The implied volatity was 38.69, the open interest changed by 2 which increased total open position to 3
On 13 Mar MANAPPURAM was trading at 256.10. The strike last trading price was 6.7, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Mar MANAPPURAM was trading at 255.55. The strike last trading price was 6.7, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar MANAPPURAM was trading at 258.00. The strike last trading price was 6.7, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar MANAPPURAM was trading at 261.80. The strike last trading price was 6.7, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar MANAPPURAM was trading at 256.85. The strike last trading price was 6.7, which was 2.5 higher than the previous day. The implied volatity was 40.53, the open interest changed by 0 which decreased total open position to 0
On 3 Feb MANAPPURAM was trading at 291.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb MANAPPURAM was trading at 279.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.71, the open interest changed by 0 which decreased total open position to 0
