MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
24 Apr 2026 01:33 PM IST
| MANAPPURAM 28-Apr-2026 (4d) 245 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 286.40 | 36.75 | -13.549999999999997 | - | 0 | 0 | 6 | |||||||||
| 23 Apr | 292.85 | 36.75 | -13.549999999999997 | - | 0 | 0 | 6 | |||||||||
| 22 Apr | 295.05 | 36.75 | -0.3999999999999986 | 62.34 | 1 | 0 | 6 | |||||||||
| 21 Apr | 281.80 | 29 | 3.75 | 62.34 | 1 | 0 | 6 | |||||||||
| 20 Apr | 269.10 | 25.25 | -0.14999999999999858 | 42.48 | 3 | -2 | 7 | |||||||||
| 17 Apr | 268.90 | 25.4 | -3.3500000000000014 | 41.26 | 2 | 1 | 8 | |||||||||
| 16 Apr | 268.15 | 28.75 | 2.9499999999999993 | - | 0 | 0 | 7 | |||||||||
| 15 Apr | 269.05 | 28.75 | 12.25 | 53.14 | 1 | 0 | 7 | |||||||||
| 13 Apr | 266.60 | 15.8 | -0.6999999999999993 | - | 0 | 0 | 7 | |||||||||
| 10 Apr | 267.60 | 15.8 | -0.6999999999999993 | - | 0 | 0 | 7 | |||||||||
| 9 Apr | 262.95 | 15.8 | -0.75 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 269.55 | 15.8 | -0.75 | - | 0 | 0 | 7 | |||||||||
| 7 Apr | 256.05 | 15.8 | -0.75 | - | 0 | 0 | 7 | |||||||||
| 6 Apr | 260.00 | 15.8 | -0.75 | - | 0 | 0 | 7 | |||||||||
| 2 Apr | 255.80 | 15.8 | -0.75 | 29.51 | 4 | 1 | 7 | |||||||||
| 1 Apr | 255.40 | 16.5 | -42.45 | 40.13 | 24 | 8 | 8 | |||||||||
| 30 Mar | 251.10 | 58.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 253.95 | 58.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 262.35 | 58.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 252.65 | 58.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 252.30 | 58.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 259.25 | 58.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 264.15 | 58.95 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 270.00 | 58.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 256.85 | 58.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 251.20 | 58.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 256.10 | 58.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 255.55 | 58.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 258.00 | 58.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 261.80 | 58.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 256.85 | 58.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 291.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 279.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 269.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Manappuram Finance Ltd - strike price 245 expiring on 28APR2026
Delta for 245 CE is -
Historical price for 245 CE is as follows
On 24 Apr MANAPPURAM was trading at 286.40. The strike last trading price was 36.75, which was -13.549999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 23 Apr MANAPPURAM was trading at 292.85. The strike last trading price was 36.75, which was -13.549999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 22 Apr MANAPPURAM was trading at 295.05. The strike last trading price was 36.75, which was -0.3999999999999986 lower than the previous day. The implied volatity was 62.34, the open interest changed by 0 which decreased total open position to 6
On 21 Apr MANAPPURAM was trading at 281.80. The strike last trading price was 29, which was 3.75 higher than the previous day. The implied volatity was 62.34, the open interest changed by 0 which decreased total open position to 6
On 20 Apr MANAPPURAM was trading at 269.10. The strike last trading price was 25.25, which was -0.14999999999999858 lower than the previous day. The implied volatity was 42.48, the open interest changed by -2 which decreased total open position to 7
On 17 Apr MANAPPURAM was trading at 268.90. The strike last trading price was 25.4, which was -3.3500000000000014 lower than the previous day. The implied volatity was 41.26, the open interest changed by 1 which increased total open position to 8
On 16 Apr MANAPPURAM was trading at 268.15. The strike last trading price was 28.75, which was 2.9499999999999993 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 15 Apr MANAPPURAM was trading at 269.05. The strike last trading price was 28.75, which was 12.25 higher than the previous day. The implied volatity was 53.14, the open interest changed by 0 which decreased total open position to 7
On 13 Apr MANAPPURAM was trading at 266.60. The strike last trading price was 15.8, which was -0.6999999999999993 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Apr MANAPPURAM was trading at 267.60. The strike last trading price was 15.8, which was -0.6999999999999993 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Apr MANAPPURAM was trading at 262.95. The strike last trading price was 15.8, which was -0.75 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 15.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 7 Apr MANAPPURAM was trading at 256.05. The strike last trading price was 15.8, which was -0.75 lower than the previous day. The implied volatity was -, 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 15.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Apr MANAPPURAM was trading at 255.80. The strike last trading price was 15.8, which was -0.75 lower than the previous day. The implied volatity was 29.51, the open interest changed by 1 which increased total open position to 7
On 1 Apr MANAPPURAM was trading at 255.40. The strike last trading price was 16.5, which was -42.45 lower than the previous day. The implied volatity was 40.13, the open interest changed by 8 which increased total open position to 8
On 30 Mar MANAPPURAM was trading at 251.10. The strike last trading price was 58.95, 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 27 Mar MANAPPURAM was trading at 253.95. The strike last trading price was 58.95, 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 25 Mar MANAPPURAM was trading at 262.35. The strike last trading price was 58.95, 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 24 Mar MANAPPURAM was trading at 252.65. The strike last trading price was 58.95, 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 23 Mar MANAPPURAM was trading at 252.30. The strike last trading price was 58.95, 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 20 Mar MANAPPURAM was trading at 259.25. The strike last trading price was 58.95, 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 58.95, 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 58.95, 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 58.95, 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 58.95, 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 58.95, 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 58.95, 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 58.95, 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 58.95, 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 58.95, 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
On 1 Feb MANAPPURAM was trading at 269.90. 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) 245 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.01
Gamma: 0.00107
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 286.40 | 0.05 | -0.05 | 61.38 | 12 | -11 | 126 |
| 23 Apr | 292.85 | 0.1 | -0.04999999999999999 | 64.99 | 3 | -1 | 139 |
| 22 Apr | 295.05 | 0.15 | -0.19999999999999998 | 71.28 | 63 | 32 | 140 |
| 21 Apr | 281.80 | 0.35 | -0.25 | 55.22 | 20 | 2 | 108 |
| 20 Apr | 269.10 | 0.6 | -0.30000000000000004 | 46.16 | 5 | -2 | 108 |
| 17 Apr | 268.90 | 0.9 | -0.09999999999999998 | 42.32 | 32 | 23 | 110 |
| 16 Apr | 268.15 | 0.95 | -0.10000000000000009 | 40.22 | 51 | 6 | 86 |
| 15 Apr | 269.05 | 1.05 | -0.75 | 41.04 | 123 | 4 | 80 |
| 13 Apr | 266.60 | 1.8 | 0.050000000000000044 | 41.87 | 44 | -2 | 77 |
| 10 Apr | 267.60 | 1.7 | -0.8 | 39.17 | 29 | 2 | 72 |
| 9 Apr | 262.95 | 2.55 | 0.8 | 39.61 | 45 | 12 | 71 |
| 8 Apr | 269.55 | 1.7 | -3.3 | 40.94 | 85 | -14 | 59 |
| 7 Apr | 256.05 | 5.15 | 1.1 | 41.74 | 85 | -10 | 73 |
| 6 Apr | 260.00 | 4.05 | -1.85 | 40.43 | 47 | 0 | 83 |
| 2 Apr | 255.80 | 6 | -0.05 | 42.32 | 131 | 10 | 84 |
| 1 Apr | 255.40 | 6.45 | -1.2 | 39.76 | 83 | 19 | 74 |
| 30 Mar | 251.10 | 7.9 | 0.9 | 41.6 | 105 | 11 | 57 |
| 27 Mar | 253.95 | 7 | 1.9 | 40.75 | 31 | 19 | 43 |
| 25 Mar | 262.35 | 5.2 | -3.2 | 40.26 | 33 | 20 | 23 |
| 24 Mar | 252.65 | 8.3 | 3.2 | 41.88 | 3 | 2 | 2 |
| 23 Mar | 252.30 | 5.1 | 0 | 4.03 | 0 | 0 | 0 |
| 20 Mar | 259.25 | 5.1 | 0 | 5.83 | 0 | 0 | 0 |
| 19 Mar | 264.15 | 5.1 | 0 | 7.81 | 0 | 0 | 0 |
| 18 Mar | 270.00 | 5.1 | 0 | 9.2 | 0 | 0 | 0 |
| 17 Mar | 256.85 | 5.1 | 0 | 5.05 | 0 | 0 | 0 |
| 16 Mar | 251.20 | 5.1 | 0 | 2.69 | 0 | 0 | 0 |
| 13 Mar | 256.10 | 5.1 | 0 | 5.07 | 0 | 0 | 0 |
| 12 Mar | 255.55 | 5.1 | 0 | 4.41 | 0 | 0 | 0 |
| 11 Mar | 258.00 | 5.1 | 0 | 5.22 | 0 | 0 | 0 |
| 10 Mar | 261.80 | 5.1 | 0 | 7.04 | 0 | 0 | 0 |
| 9 Mar | 256.85 | 5.1 | 0 | 5.04 | 0 | 0 | 0 |
| 3 Feb | 291.25 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 279.40 | 0 | 0 | 7.34 | 0 | 0 | 0 |
| 1 Feb | 269.90 | 0 | 0 | - | 0 | 0 | 0 |
For Manappuram Finance Ltd - strike price 245 expiring on 28APR2026
Delta for 245 PE is -0.01
Historical price for 245 PE is as follows
On 24 Apr MANAPPURAM was trading at 286.40. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 61.38, the open interest changed by -11 which decreased total open position to 126
On 23 Apr MANAPPURAM was trading at 292.85. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 64.99, the open interest changed by -1 which decreased total open position to 139
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 71.28, the open interest changed by 32 which increased total open position to 140
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 55.22, the open interest changed by 2 which increased total open position to 108
On 20 Apr MANAPPURAM was trading at 269.10. The strike last trading price was 0.6, which was -0.30000000000000004 lower than the previous day. The implied volatity was 46.16, the open interest changed by -2 which decreased total open position to 108
On 17 Apr MANAPPURAM was trading at 268.90. The strike last trading price was 0.9, which was -0.09999999999999998 lower than the previous day. The implied volatity was 42.32, the open interest changed by 23 which increased total open position to 110
On 16 Apr MANAPPURAM was trading at 268.15. The strike last trading price was 0.95, which was -0.10000000000000009 lower than the previous day. The implied volatity was 40.22, the open interest changed by 6 which increased total open position to 86
On 15 Apr MANAPPURAM was trading at 269.05. The strike last trading price was 1.05, which was -0.75 lower than the previous day. The implied volatity was 41.04, the open interest changed by 4 which increased total open position to 80
On 13 Apr MANAPPURAM was trading at 266.60. The strike last trading price was 1.8, which was 0.050000000000000044 higher than the previous day. The implied volatity was 41.87, the open interest changed by -2 which decreased total open position to 77
On 10 Apr MANAPPURAM was trading at 267.60. The strike last trading price was 1.7, which was -0.8 lower than the previous day. The implied volatity was 39.17, the open interest changed by 2 which increased total open position to 72
On 9 Apr MANAPPURAM was trading at 262.95. The strike last trading price was 2.55, which was 0.8 higher than the previous day. The implied volatity was 39.61, the open interest changed by 12 which increased total open position to 71
On 8 Apr MANAPPURAM was trading at 269.55. The strike last trading price was 1.7, which was -3.3 lower than the previous day. The implied volatity was 40.94, the open interest changed by -14 which decreased total open position to 59
On 7 Apr MANAPPURAM was trading at 256.05. The strike last trading price was 5.15, which was 1.1 higher than the previous day. The implied volatity was 41.74, the open interest changed by -10 which decreased total open position to 73
On 6 Apr MANAPPURAM was trading at 260.00. The strike last trading price was 4.05, which was -1.85 lower than the previous day. The implied volatity was 40.43, the open interest changed by 0 which decreased total open position to 83
On 2 Apr MANAPPURAM was trading at 255.80. The strike last trading price was 6, which was -0.05 lower than the previous day. The implied volatity was 42.32, the open interest changed by 10 which increased total open position to 84
On 1 Apr MANAPPURAM was trading at 255.40. The strike last trading price was 6.45, which was -1.2 lower than the previous day. The implied volatity was 39.76, the open interest changed by 19 which increased total open position to 74
On 30 Mar MANAPPURAM was trading at 251.10. The strike last trading price was 7.9, which was 0.9 higher than the previous day. The implied volatity was 41.6, the open interest changed by 11 which increased total open position to 57
On 27 Mar MANAPPURAM was trading at 253.95. The strike last trading price was 7, which was 1.9 higher than the previous day. The implied volatity was 40.75, the open interest changed by 19 which increased total open position to 43
On 25 Mar MANAPPURAM was trading at 262.35. The strike last trading price was 5.2, which was -3.2 lower than the previous day. The implied volatity was 40.26, the open interest changed by 20 which increased total open position to 23
On 24 Mar MANAPPURAM was trading at 252.65. The strike last trading price was 8.3, which was 3.2 higher than the previous day. The implied volatity was 41.88, the open interest changed by 2 which increased total open position to 2
On 23 Mar MANAPPURAM was trading at 252.30. The strike last trading price was 5.1, which was 0 lower than the previous day. The implied volatity was 4.03, 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 5.1, which was 0 lower than the previous day. The implied volatity was 5.83, 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 5.1, which was 0 lower than the previous day. The implied volatity was 7.81, 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 5.1, which was 0 lower than the previous day. The implied volatity was 9.2, 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 5.1, which was 0 lower than the previous day. The implied volatity was 5.05, 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 5.1, which was 0 lower than the previous day. The implied volatity was 2.69, 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 5.1, which was 0 lower than the previous day. The implied volatity was 5.07, 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 5.1, which was 0 lower than the previous day. The implied volatity was 4.41, 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 5.1, which was 0 lower than the previous day. The implied volatity was 5.22, 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 5.1, which was 0 lower than the previous day. The implied volatity was 7.04, 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 5.1, which was 0 lower than the previous day. The implied volatity was 5.04, 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 7.34, the open interest changed by 0 which decreased total open position to 0
On 1 Feb MANAPPURAM was trading at 269.90. 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
