MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
06 Sep 2024 04:10 PM IST
| MANAPPURAM 240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 205.21 | 0.6 | -0.15 | 11,55,000 | -3,27,000 | 17,97,000 | ||||
|
|
||||||||||
| 5 Sept | 210.25 | 0.75 | -0.10 | 2,43,000 | -21,000 | 21,24,000 | ||||
| 4 Sept | 209.49 | 0.85 | -0.35 | 8,94,000 | -96,000 | 21,42,000 | ||||
| 3 Sept | 213.41 | 1.2 | -0.10 | 4,50,000 | 51,000 | 22,38,000 | ||||
| 2 Sept | 212.52 | 1.3 | -0.65 | 14,76,000 | 1,29,000 | 21,87,000 | ||||
| 30 Aug | 215.95 | 1.95 | -1.05 | 41,73,000 | 9,48,000 | 20,55,000 | ||||
| 29 Aug | 216.52 | 3 | 0.85 | 10,53,000 | 2,28,000 | 11,10,000 | ||||
| 28 Aug | 214.85 | 2.15 | -0.75 | 4,62,000 | 1,59,000 | 8,82,000 | ||||
| 27 Aug | 217.70 | 2.9 | 0.55 | 13,95,000 | 4,20,000 | 7,29,000 | ||||
| 26 Aug | 215.76 | 2.35 | -0.30 | 1,98,000 | 1,26,000 | 3,09,000 | ||||
| 23 Aug | 215.08 | 2.65 | -0.35 | 1,47,000 | 48,000 | 1,62,000 | ||||
| 22 Aug | 216.80 | 3 | 1.50 | 1,05,000 | 60,000 | 1,11,000 | ||||
| 20 Aug | 208.38 | 1.5 | 0.00 | 0 | 0 | 51,000 | ||||
| 19 Aug | 202.22 | 1.5 | 0.00 | 0 | 0 | 51,000 | ||||
| 16 Aug | 201.78 | 1.5 | 0.00 | 0 | 0 | 51,000 | ||||
| 14 Aug | 201.51 | 1.5 | 0.00 | 0 | 0 | 51,000 | ||||
| 12 Aug | 209.92 | 1.5 | 0.00 | 0 | 0 | 51,000 | ||||
| 9 Aug | 204.77 | 1.5 | 0.00 | 0 | 0 | 51,000 | ||||
| 8 Aug | 198.30 | 1.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 200.42 | 1.5 | 0.00 | 0 | 0 | 51,000 | ||||
| 6 Aug | 196.82 | 1.5 | -3.05 | 6,000 | 3,000 | 54,000 | ||||
| 1 Aug | 213.68 | 4.55 | -6.50 | 3,000 | 0 | 48,000 | ||||
| 29 Jul | 213.22 | 11.05 | -0.15 | 48,000 | 0 | 0 | ||||
| 22 Jul | 215.27 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 220.63 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 222.07 | 11.2 | 0 | 0 | 0 | |||||
For Manappuram Finance Ltd - strike price 240 expiring on 26SEP2024
Delta for 240 CE is -
Historical price for 240 CE is as follows
On 6 Sept MANAPPURAM was trading at 205.21. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -327000 which decreased total open position to 1797000
On 5 Sept MANAPPURAM was trading at 210.25. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 2124000
On 4 Sept MANAPPURAM was trading at 209.49. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -96000 which decreased total open position to 2142000
On 3 Sept MANAPPURAM was trading at 213.41. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 2238000
On 2 Sept MANAPPURAM was trading at 212.52. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 129000 which increased total open position to 2187000
On 30 Aug MANAPPURAM was trading at 215.95. The strike last trading price was 1.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 948000 which increased total open position to 2055000
On 29 Aug MANAPPURAM was trading at 216.52. The strike last trading price was 3, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 228000 which increased total open position to 1110000
On 28 Aug MANAPPURAM was trading at 214.85. The strike last trading price was 2.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 159000 which increased total open position to 882000
On 27 Aug MANAPPURAM was trading at 217.70. The strike last trading price was 2.9, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 420000 which increased total open position to 729000
On 26 Aug MANAPPURAM was trading at 215.76. The strike last trading price was 2.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 126000 which increased total open position to 309000
On 23 Aug MANAPPURAM was trading at 215.08. The strike last trading price was 2.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 162000
On 22 Aug MANAPPURAM was trading at 216.80. The strike last trading price was 3, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 111000
On 20 Aug MANAPPURAM was trading at 208.38. The strike last trading price was 1.5, 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 51000
On 19 Aug MANAPPURAM was trading at 202.22. The strike last trading price was 1.5, 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 51000
On 16 Aug MANAPPURAM was trading at 201.78. The strike last trading price was 1.5, 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 51000
On 14 Aug MANAPPURAM was trading at 201.51. The strike last trading price was 1.5, 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 51000
On 12 Aug MANAPPURAM was trading at 209.92. The strike last trading price was 1.5, 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 51000
On 9 Aug MANAPPURAM was trading at 204.77. The strike last trading price was 1.5, 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 51000
On 8 Aug MANAPPURAM was trading at 198.30. The strike last trading price was 1.5, 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 1.5, 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 51000
On 6 Aug MANAPPURAM was trading at 196.82. The strike last trading price was 1.5, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 54000
On 1 Aug MANAPPURAM was trading at 213.68. The strike last trading price was 4.55, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48000
On 29 Jul MANAPPURAM was trading at 213.22. The strike last trading price was 11.05, 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 22 Jul MANAPPURAM was trading at 215.27. The strike last trading price was 11.2, 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 11.2, 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 11.2, 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 240 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 205.21 | 28.1 | 0.00 | 0 | -6,000 | 0 |
| 5 Sept | 210.25 | 28.1 | 0.00 | 6,000 | 0 | 27,000 |
| 4 Sept | 209.49 | 28.1 | 0.90 | 3,000 | 0 | 30,000 |
| 3 Sept | 213.41 | 27.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 212.52 | 27.2 | 2.70 | 15,000 | 3,000 | 33,000 |
| 30 Aug | 215.95 | 24.5 | 1.55 | 21,000 | 9,000 | 30,000 |
| 29 Aug | 216.52 | 22.95 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 214.85 | 22.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 217.70 | 22.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 215.76 | 22.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 215.08 | 22.95 | 0.00 | 0 | 21,000 | 0 |
| 22 Aug | 216.80 | 22.95 | -12.95 | 21,000 | 18,000 | 18,000 |
| 20 Aug | 208.38 | 35.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 202.22 | 35.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 201.78 | 35.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 201.51 | 35.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 209.92 | 35.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 204.77 | 35.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 198.30 | 35.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 200.42 | 35.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 196.82 | 35.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 213.68 | 35.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 213.22 | 35.9 | 35.90 | 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 | 0 | 0 | |
For Manappuram Finance Ltd - strike price 240 expiring on 26SEP2024
Delta for 240 PE is -
Historical price for 240 PE is as follows
On 6 Sept MANAPPURAM was trading at 205.21. The strike last trading price was 28.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 0
On 5 Sept MANAPPURAM was trading at 210.25. The strike last trading price was 28.1, 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 27000
On 4 Sept MANAPPURAM was trading at 209.49. The strike last trading price was 28.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30000
On 3 Sept MANAPPURAM was trading at 213.41. The strike last trading price was 27.2, 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 Sept MANAPPURAM was trading at 212.52. The strike last trading price was 27.2, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 33000
On 30 Aug MANAPPURAM was trading at 215.95. The strike last trading price was 24.5, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 30000
On 29 Aug MANAPPURAM was trading at 216.52. The strike last trading price was 22.95, 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 28 Aug MANAPPURAM was trading at 214.85. The strike last trading price was 22.95, 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 27 Aug MANAPPURAM was trading at 217.70. The strike last trading price was 22.95, 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 26 Aug MANAPPURAM was trading at 215.76. The strike last trading price was 22.95, 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 23 Aug MANAPPURAM was trading at 215.08. The strike last trading price was 22.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 0
On 22 Aug MANAPPURAM was trading at 216.80. The strike last trading price was 22.95, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 18000
On 20 Aug MANAPPURAM was trading at 208.38. The strike last trading price was 35.9, 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 35.9, 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 35.9, 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 35.9, 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 35.9, 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 35.9, 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 35.9, 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 35.9, 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 35.9, 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 35.9, 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 35.9, which was 35.90 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0