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 240 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	275.20	47.35 ₹ 1,42,050	-4.05 -12150.00	-	0 0	0 0	0 0
8 Dec	271.75	47.35 ₹ 1,42,050	-4.05 -12150.00	-	0 0	0 0	3 9,000
5 Dec	279.70	47.35 ₹ 1,42,050	-4.05 -12150.00	-	0 0	0 0	0 0
4 Dec	274.30	47.35 ₹ 1,42,050	-4.05 -12150.00	-	0 0	0 0	0 0
3 Dec	275.80	47.35 ₹ 1,42,050	-4.05 -12150.00	-	0 0	0 0	0 0
2 Dec	278.00	47.35 ₹ 1,42,050	-4.05 -12150.00	-	0 0	3 9,000	0 0
1 Dec	282.40	47.35 ₹ 1,42,050	-4.05 -12150.00	57.91	6 18,000	3 9,000	3 9,000
28 Nov	284.95	51.4 ₹ 1,54,200	0 0.00	-	0 0	0 0	0 0
27 Nov	285.65	51.4 ₹ 1,54,200	0 0.00	-	0 0	0 0	0 0
26 Nov	287.80	51.4 ₹ 1,54,200	0 0.00	-	0 0	0 0	0 0
20 Nov	282.05	51.4 ₹ 1,54,200	0 0.00	-	0 0	0 0	0 0
19 Nov	280.35	51.4 ₹ 1,54,200	0 0.00	-	0 0	0 0	0 0
18 Nov	280.35	51.4 ₹ 1,54,200	0 0.00	-	0 0	0 0	0 0
17 Nov	282.65	51.4 ₹ 1,54,200	0 0.00	-	0 0	0 0	0 0
14 Nov	281.15	51.4 ₹ 1,54,200	0 0.00	-	0 0	0 0	0 0
13 Nov	273.85	51.4 ₹ 1,54,200	0 0.00	-	0 0	0 0	0 0

12 Nov	274.05	51.4 ₹ 1,54,200	0 0.00	-	0 0	0 0	0 0
11 Nov	274.90	51.4 ₹ 1,54,200	0 0.00	-	0 0	0 0	0 0
10 Nov	277.95	51.4 ₹ 1,54,200	0 0.00	-	0 0	0 0	0 0
7 Nov	270.65	51.4 ₹ 1,54,200	0 0.00	-	0 0	0 0	0 0
6 Nov	274.00	51.4 ₹ 1,54,200	0 0.00	-	0 0	0 0	0 0
3 Nov	267.85	51.4 ₹ 1,54,200	0 0.00	-	0 0	0 0	0 0
29 Oct	276.55	51.4 ₹ 1,54,200	0 0.00	-	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 240 expiring on 30DEC2025

Delta for 240 CE is -

Historical price for 240 CE is as follows

On 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 47.35, which was -4.05 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 47.35, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 47.35, which was -4.05 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 47.35, which was -4.05 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 47.35, which was -4.05 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 47.35, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 1 Dec MANAPPURAM was trading at 282.40. The strike last trading price was 47.35, which was -4.05 lower than the previous day. The implied volatity was 57.91, the open interest changed by 3 which increased total open position to 3

On 28 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 51.4, 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 27 Nov MANAPPURAM was trading at 285.65. The strike last trading price was 51.4, 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 26 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 51.4, 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 20 Nov MANAPPURAM was trading at 282.05. The strike last trading price was 51.4, 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 19 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 51.4, 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 18 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 51.4, 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 17 Nov MANAPPURAM was trading at 282.65. The strike last trading price was 51.4, 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 14 Nov MANAPPURAM was trading at 281.15. The strike last trading price was 51.4, 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 Nov MANAPPURAM was trading at 273.85. The strike last trading price was 51.4, 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 12 Nov MANAPPURAM was trading at 274.05. The strike last trading price was 51.4, 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 11 Nov MANAPPURAM was trading at 274.90. The strike last trading price was 51.4, 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 10 Nov MANAPPURAM was trading at 277.95. The strike last trading price was 51.4, 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 7 Nov MANAPPURAM was trading at 270.65. The strike last trading price was 51.4, 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 6 Nov MANAPPURAM was trading at 274.00. The strike last trading price was 51.4, 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 3 Nov MANAPPURAM was trading at 267.85. The strike last trading price was 51.4, 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 29 Oct MANAPPURAM was trading at 276.55. The strike last trading price was 51.4, 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

MANAPPURAM 30DEC2025 240 PE
Delta: -0.05 Vega: 0.06 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	275.20	0.45 ₹ 1,350	-0.05 -150.00	35.64	3 9,000	1 3,000	71 2,13,000
8 Dec	271.75	0.5 ₹ 1,500	0.2 600.00	33.76	6 18,000	0 0	70 2,10,000
5 Dec	279.70	0.3 ₹ 900	-0.15 -450.00	-	0 0	0 0	0 0
4 Dec	274.30	0.3 ₹ 900	-0.15 -450.00	-	0 0	0 0	0 0
3 Dec	275.80	0.3 ₹ 900	-0.15 -450.00	29.78	24 72,000	1 3,000	71 2,13,000
2 Dec	278.00	0.45 ₹ 1,350	0.05 150.00	34.08	66 1,98,000	51 1,53,000	71 2,13,000
1 Dec	282.40	0.4 ₹ 1,200	-0.05 -150.00	34.40	3 9,000	1 3,000	18 54,000
28 Nov	284.95	0.45 ₹ 1,350	0.05 150.00	35.39	6 18,000	3 9,000	15 45,000
27 Nov	285.65	0.4 ₹ 1,200	-0.1 -300.00	34.32	11 33,000	10 30,000	11 33,000
26 Nov	287.80	0.5 ₹ 1,500	-0.75 -2250.00	36.44	1 3,000	0 0	1 3,000
20 Nov	282.05	1.25 ₹ 3,750	-5.7 -17100.00	-	0 0	1 3,000	0 0
19 Nov	280.35	1.25 ₹ 3,750	-5.7 -17100.00	35.98	1 3,000	0 0	0 0
18 Nov	280.35	6.95 ₹ 20,850	0 0.00	13.58	0 0	0 0	0 0
17 Nov	282.65	6.95 ₹ 20,850	0 0.00	14.14	0 0	0 0	0 0
14 Nov	281.15	6.95 ₹ 20,850	0 0.00	13.58	0 0	0 0	0 0
13 Nov	273.85	6.95 ₹ 20,850	0 0.00	11.68	0 0	0 0	0 0
12 Nov	274.05	6.95 ₹ 20,850	0 0.00	11.54	0 0	0 0	0 0
11 Nov	274.90	6.95 ₹ 20,850	0 0.00	11.73	0 0	0 0	0 0
10 Nov	277.95	6.95 ₹ 20,850	0 0.00	12.47	0 0	0 0	0 0
7 Nov	270.65	6.95 ₹ 20,850	0 0.00	9.89	0 0	0 0	0 0
6 Nov	274.00	6.95 ₹ 20,850	0 0.00	11.37	0 0	0 0	0 0
3 Nov	267.85	6.95 ₹ 20,850	0 0.00	8.95	0 0	0 0	0 0
29 Oct	276.55	6.95 ₹ 20,850	0 0.00	-	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 240 expiring on 30DEC2025

Delta for 240 PE is -0.05

Historical price for 240 PE is as follows

On 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 35.64, the open interest changed by 1 which increased total open position to 71

On 8 Dec MANAPPURAM was trading at 271.75. The strike last trading price was 0.5, which was 0.2 higher than the previous day. The implied volatity was 33.76, the open interest changed by 0 which decreased total open position to 70

On 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 0.3, 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 4 Dec MANAPPURAM was trading at 274.30. The strike last trading price was 0.3, 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 3 Dec MANAPPURAM was trading at 275.80. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 29.78, the open interest changed by 1 which increased total open position to 71

On 2 Dec MANAPPURAM was trading at 278.00. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 34.08, the open interest changed by 51 which increased total open position to 71

On 1 Dec MANAPPURAM was trading at 282.40. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 34.40, the open interest changed by 1 which increased total open position to 18

On 28 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 35.39, the open interest changed by 3 which increased total open position to 15

On 27 Nov MANAPPURAM was trading at 285.65. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 34.32, the open interest changed by 10 which increased total open position to 11

On 26 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 0.5, which was -0.75 lower than the previous day. The implied volatity was 36.44, the open interest changed by 0 which decreased total open position to 1

On 20 Nov MANAPPURAM was trading at 282.05. The strike last trading price was 1.25, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 1.25, which was -5.7 lower than the previous day. The implied volatity was 35.98, 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 6.95, which was 0 lower than the previous day. The implied volatity was 13.58, 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 6.95, which was 0 lower than the previous day. The implied volatity was 14.14, 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 6.95, which was 0 lower than the previous day. The implied volatity was 13.58, 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 6.95, which was 0 lower than the previous day. The implied volatity was 11.68, 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 6.95, 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 11 Nov MANAPPURAM was trading at 274.90. The strike last trading price was 6.95, which was 0 lower than the previous day. The implied volatity was 11.73, 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 6.95, which was 0 lower than the previous day. The implied volatity was 12.47, 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 6.95, which was 0 lower than the previous day. The implied volatity was 9.89, 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 6.95, which was 0 lower than the previous day. The implied volatity was 11.37, 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 6.95, which was 0 lower than the previous day. The implied volatity was 8.95, 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 6.95, 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

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