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 250 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	275.20	24.15 ₹ 72,450	-15.65 -46950.00	-	0 0	2 6,000	0 0
8 Dec	271.75	24.15 ₹ 72,450	-15.65 -46950.00	24.55	4 12,000	0 0	4 12,000
5 Dec	279.70	39.8 ₹ 1,19,400	7.3 21900.00	-	0 0	0 0	0 0
4 Dec	274.30	39.8 ₹ 1,19,400	7.3 21900.00	-	0 0	0 0	0 0
3 Dec	275.80	39.8 ₹ 1,19,400	7.3 21900.00	-	0 0	0 0	0 0
2 Dec	278.00	39.8 ₹ 1,19,400	7.3 21900.00	-	0 0	0 0	0 0
1 Dec	282.40	39.8 ₹ 1,19,400	7.3 21900.00	-	0 0	0 0	0 0
28 Nov	284.95	39.8 ₹ 1,19,400	7.3 21900.00	-	0 0	3 9,000	0 0
27 Nov	285.65	39.8 ₹ 1,19,400	7.3 21900.00	38.23	6 18,000	3 9,000	4 12,000
26 Nov	287.80	32.5 ₹ 97,500	-11.8 -35400.00	-	0 0	0 0	0 0
25 Nov	279.05	32.5 ₹ 97,500	-11.8 -35400.00	-	0 0	0 0	0 0
24 Nov	275.00	32.5 ₹ 97,500	-11.8 -35400.00	-	0 0	0 0	0 0
21 Nov	277.10	32.5 ₹ 97,500	-11.8 -35400.00	-	0 0	0 0	0 0

20 Nov	282.05	32.5 ₹ 97,500	-11.8 -35400.00	-	0 0	1 3,000	0 0
19 Nov	280.35	32.5 ₹ 97,500	-11.8 -35400.00	19.61	1 3,000	0 0	0 0
18 Nov	280.35	44.3 ₹ 1,32,900	0 0.00	-	0 0	0 0	0 0
17 Nov	282.65	44.3 ₹ 1,32,900	0 0.00	-	0 0	0 0	0 0
14 Nov	281.15	44.3 ₹ 1,32,900	0 0.00	-	0 0	0 0	0 0
13 Nov	273.85	44.3 ₹ 1,32,900	0 0.00	-	0 0	0 0	0 0
12 Nov	274.05	44.3 ₹ 1,32,900	0 0.00	-	0 0	0 0	0 0
11 Nov	274.90	44.3 ₹ 1,32,900	0 0.00	-	0 0	0 0	0 0
10 Nov	277.95	44.3 ₹ 1,32,900	0 0.00	-	0 0	0 0	0 0
7 Nov	270.65	44.3 ₹ 1,32,900	0 0.00	-	0 0	0 0	0 0
6 Nov	274.00	44.3 ₹ 1,32,900	0 0.00	-	0 0	0 0	0 0
3 Nov	267.85	44.3 ₹ 1,32,900	0 0.00	-	0 0	0 0	0 0
31 Oct	269.50	44.3 ₹ 1,32,900	0 0.00	-	0 0	0 0	0 0
29 Oct	276.55	44.3 ₹ 1,32,900	0 0.00	-	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 250 expiring on 30DEC2025

Delta for 250 CE is -

Historical price for 250 CE is as follows

On 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 24.15, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec MANAPPURAM was trading at 271.75. The strike last trading price was 24.15, which was -15.65 lower than the previous day. The implied volatity was 24.55, the open interest changed by 0 which decreased total open position to 4

On 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 39.8, which was 7.3 higher 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 39.8, which was 7.3 higher 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 39.8, which was 7.3 higher 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 39.8, which was 7.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec MANAPPURAM was trading at 282.40. The strike last trading price was 39.8, which was 7.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 39.8, which was 7.3 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov MANAPPURAM was trading at 285.65. The strike last trading price was 39.8, which was 7.3 higher than the previous day. The implied volatity was 38.23, the open interest changed by 3 which increased total open position to 4

On 26 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 32.5, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov MANAPPURAM was trading at 279.05. The strike last trading price was 32.5, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov MANAPPURAM was trading at 275.00. The strike last trading price was 32.5, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov MANAPPURAM was trading at 277.10. The strike last trading price was 32.5, which was -11.8 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 32.5, which was -11.8 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 32.5, which was -11.8 lower than the previous day. The implied volatity was 19.61, 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 44.3, 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 44.3, 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 44.3, 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 44.3, 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 44.3, 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 44.3, 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 44.3, 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 44.3, 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 44.3, 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 44.3, 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 31 Oct MANAPPURAM was trading at 269.50. The strike last trading price was 44.3, 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 44.3, 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 250 PE
Delta: -0.08 Vega: 0.10 Theta: -0.07 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	275.20	0.8 ₹ 2,400	-0.45 -1350.00	31.00	124 3,72,000	4 12,000	279 8,37,000
8 Dec	271.75	1.25 ₹ 3,750	0.6 1800.00	32.05	78 2,34,000	-3 -9,000	273 8,19,000
5 Dec	279.70	0.65 ₹ 1,950	-0.3 -900.00	30.85	108 3,24,000	-17 -51,000	277 8,31,000
4 Dec	274.30	0.95 ₹ 2,850	-0.05 -150.00	28.99	35 1,05,000	-2 -6,000	291 8,73,000
3 Dec	275.80	1 ₹ 3,000	-0.05 -150.00	29.92	27 81,000	5 15,000	293 8,79,000
2 Dec	278.00	0.95 ₹ 2,850	0.15 450.00	31.88	150 4,50,000	46 1,38,000	288 8,64,000
1 Dec	282.40	0.7 ₹ 2,100	-0.1 -300.00	30.87	47 1,41,000	8 24,000	230 6,90,000
28 Nov	284.95	0.8 ₹ 2,400	0.05 150.00	32.53	33 99,000	18 54,000	220 6,60,000
27 Nov	285.65	0.7 ₹ 2,100	0 0.00	31.32	29 87,000	5 15,000	202 6,06,000
26 Nov	287.80	0.65 ₹ 1,950	-0.35 -1050.00	31.59	104 3,12,000	24 72,000	196 5,88,000
25 Nov	279.05	1 ₹ 3,000	-0.7 -2100.00	28.93	146 4,38,000	72 2,16,000	171 5,13,000
24 Nov	275.00	1.7 ₹ 5,100	0.3 900.00	30.10	101 3,03,000	66 1,98,000	100 3,00,000
21 Nov	277.10	1.4 ₹ 4,200	-0.1 -300.00	28.74	5 15,000	2 6,000	33 99,000
20 Nov	282.05	1.5 ₹ 4,500	-0.3 -900.00	32.51	25 75,000	-6 -18,000	30 90,000
19 Nov	280.35	1.8 ₹ 5,400	0.05 150.00	32.18	13 39,000	6 18,000	35 1,05,000
18 Nov	280.35	1.75 ₹ 5,250	0.2 600.00	31.82	6 18,000	3 9,000	28 84,000
17 Nov	282.65	1.55 ₹ 4,650	-0.35 -1050.00	32.23	5 15,000	4 12,000	24 72,000
14 Nov	281.15	1.9 ₹ 5,700	-2.35 -7050.00	32.48	10 30,000	3 9,000	19 57,000
13 Nov	273.85	4.25 ₹ 12,750	0 0.00	-	0 0	0 0	0 0
12 Nov	274.05	4.25 ₹ 12,750	0 0.00	-	0 0	0 0	0 0
11 Nov	274.90	4.25 ₹ 12,750	0 0.00	-	0 0	0 0	0 0
10 Nov	277.95	4.25 ₹ 12,750	0 0.00	-	0 0	0 0	0 0
7 Nov	270.65	4.25 ₹ 12,750	0 0.00	-	0 0	0 0	0 0
6 Nov	274.00	4.25 ₹ 12,750	0 0.00	-	0 0	0 0	0 0
3 Nov	267.85	4.25 ₹ 12,750	0 0.00	30.12	7 21,000	2 6,000	12 36,000
31 Oct	269.50	4.25 ₹ 12,750	-5.45 -16350.00	-	26 78,000	9 27,000	9 27,000
29 Oct	276.55	9.7 ₹ 29,100	0 0.00	8.34	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 250 expiring on 30DEC2025

Delta for 250 PE is -0.08

Historical price for 250 PE is as follows

On 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 31.00, the open interest changed by 4 which increased total open position to 279

On 8 Dec MANAPPURAM was trading at 271.75. The strike last trading price was 1.25, which was 0.6 higher than the previous day. The implied volatity was 32.05, the open interest changed by -3 which decreased total open position to 273

On 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 30.85, the open interest changed by -17 which decreased total open position to 277

On 4 Dec MANAPPURAM was trading at 274.30. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 28.99, the open interest changed by -2 which decreased total open position to 291

On 3 Dec MANAPPURAM was trading at 275.80. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 29.92, the open interest changed by 5 which increased total open position to 293

On 2 Dec MANAPPURAM was trading at 278.00. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 31.88, the open interest changed by 46 which increased total open position to 288

On 1 Dec MANAPPURAM was trading at 282.40. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 30.87, the open interest changed by 8 which increased total open position to 230

On 28 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 32.53, the open interest changed by 18 which increased total open position to 220

On 27 Nov MANAPPURAM was trading at 285.65. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 31.32, the open interest changed by 5 which increased total open position to 202

On 26 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 31.59, the open interest changed by 24 which increased total open position to 196

On 25 Nov MANAPPURAM was trading at 279.05. The strike last trading price was 1, which was -0.7 lower than the previous day. The implied volatity was 28.93, the open interest changed by 72 which increased total open position to 171

On 24 Nov MANAPPURAM was trading at 275.00. The strike last trading price was 1.7, which was 0.3 higher than the previous day. The implied volatity was 30.10, the open interest changed by 66 which increased total open position to 100

On 21 Nov MANAPPURAM was trading at 277.10. The strike last trading price was 1.4, which was -0.1 lower than the previous day. The implied volatity was 28.74, the open interest changed by 2 which increased total open position to 33

On 20 Nov MANAPPURAM was trading at 282.05. The strike last trading price was 1.5, which was -0.3 lower than the previous day. The implied volatity was 32.51, the open interest changed by -6 which decreased total open position to 30

On 19 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was 32.18, the open interest changed by 6 which increased total open position to 35

On 18 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 1.75, which was 0.2 higher than the previous day. The implied volatity was 31.82, the open interest changed by 3 which increased total open position to 28

On 17 Nov MANAPPURAM was trading at 282.65. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was 32.23, the open interest changed by 4 which increased total open position to 24

On 14 Nov MANAPPURAM was trading at 281.15. The strike last trading price was 1.9, which was -2.35 lower than the previous day. The implied volatity was 32.48, the open interest changed by 3 which increased total open position to 19

On 13 Nov MANAPPURAM was trading at 273.85. The strike last trading price was 4.25, 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 4.25, 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 4.25, 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 4.25, 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 4.25, 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 4.25, 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 4.25, which was 0 lower than the previous day. The implied volatity was 30.12, the open interest changed by 2 which increased total open position to 12

On 31 Oct MANAPPURAM was trading at 269.50. The strike last trading price was 4.25, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 9

On 29 Oct MANAPPURAM was trading at 276.55. The strike last trading price was 9.7, which was 0 lower than the previous day. The implied volatity was 8.34, 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