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 255 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	275.20	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
8 Dec	271.75	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
5 Dec	279.70	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
4 Dec	274.30	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
3 Dec	275.80	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
2 Dec	278.00	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
1 Dec	282.40	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
28 Nov	284.95	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
27 Nov	285.65	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
26 Nov	287.80	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
25 Nov	279.05	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0

24 Nov	275.00	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
21 Nov	277.10	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
20 Nov	282.05	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
19 Nov	280.35	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
18 Nov	280.35	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
17 Nov	282.65	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
14 Nov	281.15	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
13 Nov	273.85	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
12 Nov	274.05	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
11 Nov	274.90	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
10 Nov	277.95	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
7 Nov	270.65	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
6 Nov	274.00	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
3 Nov	267.85	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
31 Oct	269.50	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
29 Oct	276.55	40.95 ₹ 1,22,850	0 0.00	-	0 0	0 0	0 0
28 Oct	276.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	279.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 255 expiring on 30DEC2025

Delta for 255 CE is -

Historical price for 255 CE is as follows

On 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 40.95, 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 8 Dec MANAPPURAM was trading at 271.75. The strike last trading price was 40.95, 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 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 40.95, 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 4 Dec MANAPPURAM was trading at 274.30. The strike last trading price was 40.95, 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 Dec MANAPPURAM was trading at 275.80. The strike last trading price was 40.95, 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 2 Dec MANAPPURAM was trading at 278.00. The strike last trading price was 40.95, 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 1 Dec MANAPPURAM was trading at 282.40. The strike last trading price was 40.95, 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 28 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 40.95, 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 Nov MANAPPURAM was trading at 285.65. The strike last trading price was 40.95, 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 26 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 40.95, 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 Nov MANAPPURAM was trading at 279.05. The strike last trading price was 40.95, 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 Nov MANAPPURAM was trading at 275.00. The strike last trading price was 40.95, 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 21 Nov MANAPPURAM was trading at 277.10. The strike last trading price was 40.95, 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 Nov MANAPPURAM was trading at 282.05. The strike last trading price was 40.95, 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 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 40.95, 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 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 40.95, 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 Nov MANAPPURAM was trading at 282.65. The strike last trading price was 40.95, 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 14 Nov MANAPPURAM was trading at 281.15. The strike last trading price was 40.95, 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 Nov MANAPPURAM was trading at 273.85. The strike last trading price was 40.95, 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 Nov MANAPPURAM was trading at 274.05. The strike last trading price was 40.95, 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 Nov MANAPPURAM was trading at 274.90. The strike last trading price was 40.95, 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 Nov MANAPPURAM was trading at 277.95. The strike last trading price was 40.95, 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 7 Nov MANAPPURAM was trading at 270.65. The strike last trading price was 40.95, 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 6 Nov MANAPPURAM was trading at 274.00. The strike last trading price was 40.95, 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 Nov MANAPPURAM was trading at 267.85. The strike last trading price was 40.95, 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 31 Oct MANAPPURAM was trading at 269.50. The strike last trading price was 40.95, 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 29 Oct MANAPPURAM was trading at 276.55. The strike last trading price was 40.95, 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 28 Oct MANAPPURAM was trading at 276.35. 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 24 Oct MANAPPURAM was trading at 279.95. 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 30DEC2025 255 PE
Delta: -0.13 Vega: 0.14 Theta: -0.09 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	275.20	1.3 ₹ 3,900	-0.5 -1500.00	30.29	39 1,17,000	11 33,000	208 6,24,000
8 Dec	271.75	1.55 ₹ 4,650	0.6 1800.00	28.98	66 1,98,000	27 81,000	197 5,91,000
5 Dec	279.70	0.9 ₹ 2,700	-0.7 -2100.00	29.09	64 1,92,000	-19 -57,000	171 5,13,000
4 Dec	274.30	1.6 ₹ 4,800	0.3 900.00	28.93	4 12,000	0 0	191 5,73,000
3 Dec	275.80	1.3 ₹ 3,900	-0.1 -300.00	27.70	45 1,35,000	9 27,000	192 5,76,000
2 Dec	278.00	1.4 ₹ 4,200	0.25 750.00	31.03	77 2,31,000	48 1,44,000	183 5,49,000
1 Dec	282.40	1.1 ₹ 3,300	0.05 150.00	30.43	29 87,000	14 42,000	130 3,90,000
28 Nov	284.95	1.05 ₹ 3,150	0.05 150.00	30.95	4 12,000	1 3,000	115 3,45,000
27 Nov	285.65	1 ₹ 3,000	0.1 300.00	30.38	22 66,000	10 30,000	113 3,39,000
26 Nov	287.80	0.9 ₹ 2,700	-0.6 -1800.00	30.47	119 3,57,000	65 1,95,000	102 3,06,000
25 Nov	279.05	1.55 ₹ 4,650	-0.75 -2250.00	28.67	47 1,41,000	9 27,000	37 1,11,000
24 Nov	275.00	2.3 ₹ 6,900	0.15 450.00	28.93	19 57,000	10 30,000	28 84,000
21 Nov	277.10	2.15 ₹ 6,450	0.1 300.00	28.78	14 42,000	2 6,000	18 54,000
20 Nov	282.05	2.05 ₹ 6,150	-0.15 -450.00	31.81	9 27,000	2 6,000	17 51,000
19 Nov	280.35	2.2 ₹ 6,600	-0.2 -600.00	-	0 0	0 0	0 0
18 Nov	280.35	2.2 ₹ 6,600	-0.2 -600.00	-	0 0	1 3,000	0 0
17 Nov	282.65	2.2 ₹ 6,600	-0.2 -600.00	32.03	1 3,000	0 0	14 42,000
14 Nov	281.15	2.4 ₹ 7,200	-0.7 -2100.00	31.25	7 21,000	2 6,000	14 42,000
13 Nov	273.85	3.1 ₹ 9,300	-0.5 -1500.00	28.34	1 3,000	0 0	11 33,000
12 Nov	274.05	3.6 ₹ 10,800	0 0.00	29.73	2 6,000	1 3,000	10 30,000
11 Nov	274.90	3.6 ₹ 10,800	-7.7 -23100.00	31.15	10 30,000	8 24,000	8 24,000
10 Nov	277.95	11.3 ₹ 33,900	0 0.00	7.78	0 0	0 0	0 0
7 Nov	270.65	11.3 ₹ 33,900	0 0.00	5.85	0 0	0 0	0 0
6 Nov	274.00	11.3 ₹ 33,900	0 0.00	6.61	0 0	0 0	0 0
3 Nov	267.85	11.3 ₹ 33,900	0 0.00	4.93	0 0	0 0	0 0
31 Oct	269.50	11.3 ₹ 33,900	0 0.00	-	0 0	0 0	0 0
29 Oct	276.55	11.3 ₹ 33,900	0 0.00	7.11	0 0	0 0	0 0
28 Oct	276.35	11.3 ₹ 33,900	0 0.00	-	0 0	0 0	0 0
24 Oct	279.95	11.3 ₹ 33,900	0 0.00	7.49	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 255 expiring on 30DEC2025

Delta for 255 PE is -0.13

Historical price for 255 PE is as follows

On 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 1.3, which was -0.5 lower than the previous day. The implied volatity was 30.29, the open interest changed by 11 which increased total open position to 208

On 8 Dec MANAPPURAM was trading at 271.75. The strike last trading price was 1.55, which was 0.6 higher than the previous day. The implied volatity was 28.98, the open interest changed by 27 which increased total open position to 197

On 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 0.9, which was -0.7 lower than the previous day. The implied volatity was 29.09, the open interest changed by -19 which decreased total open position to 171

On 4 Dec MANAPPURAM was trading at 274.30. The strike last trading price was 1.6, which was 0.3 higher than the previous day. The implied volatity was 28.93, the open interest changed by 0 which decreased total open position to 191

On 3 Dec MANAPPURAM was trading at 275.80. The strike last trading price was 1.3, which was -0.1 lower than the previous day. The implied volatity was 27.70, the open interest changed by 9 which increased total open position to 192

On 2 Dec MANAPPURAM was trading at 278.00. The strike last trading price was 1.4, which was 0.25 higher than the previous day. The implied volatity was 31.03, the open interest changed by 48 which increased total open position to 183

On 1 Dec MANAPPURAM was trading at 282.40. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 30.43, the open interest changed by 14 which increased total open position to 130

On 28 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 30.95, the open interest changed by 1 which increased total open position to 115

On 27 Nov MANAPPURAM was trading at 285.65. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 30.38, the open interest changed by 10 which increased total open position to 113

On 26 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 0.9, which was -0.6 lower than the previous day. The implied volatity was 30.47, the open interest changed by 65 which increased total open position to 102

On 25 Nov MANAPPURAM was trading at 279.05. The strike last trading price was 1.55, which was -0.75 lower than the previous day. The implied volatity was 28.67, the open interest changed by 9 which increased total open position to 37

On 24 Nov MANAPPURAM was trading at 275.00. The strike last trading price was 2.3, which was 0.15 higher than the previous day. The implied volatity was 28.93, the open interest changed by 10 which increased total open position to 28

On 21 Nov MANAPPURAM was trading at 277.10. The strike last trading price was 2.15, which was 0.1 higher than the previous day. The implied volatity was 28.78, the open interest changed by 2 which increased total open position to 18

On 20 Nov MANAPPURAM was trading at 282.05. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was 31.81, the open interest changed by 2 which increased total open position to 17

On 19 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 2.2, which was -0.2 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 2.2, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov MANAPPURAM was trading at 282.65. The strike last trading price was 2.2, which was -0.2 lower than the previous day. The implied volatity was 32.03, the open interest changed by 0 which decreased total open position to 14

On 14 Nov MANAPPURAM was trading at 281.15. The strike last trading price was 2.4, which was -0.7 lower than the previous day. The implied volatity was 31.25, the open interest changed by 2 which increased total open position to 14

On 13 Nov MANAPPURAM was trading at 273.85. The strike last trading price was 3.1, which was -0.5 lower than the previous day. The implied volatity was 28.34, the open interest changed by 0 which decreased total open position to 11

On 12 Nov MANAPPURAM was trading at 274.05. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 29.73, the open interest changed by 1 which increased total open position to 10

On 11 Nov MANAPPURAM was trading at 274.90. The strike last trading price was 3.6, which was -7.7 lower than the previous day. The implied volatity was 31.15, the open interest changed by 8 which increased total open position to 8

On 10 Nov MANAPPURAM was trading at 277.95. The strike last trading price was 11.3, which was 0 lower than the previous day. The implied volatity was 7.78, 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 11.3, which was 0 lower than the previous day. The implied volatity was 5.85, 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 11.3, which was 0 lower than the previous day. The implied volatity was 6.61, 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 11.3, which was 0 lower than the previous day. The implied volatity was 4.93, 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 11.3, 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 11.3, which was 0 lower than the previous day. The implied volatity was 7.11, the open interest changed by 0 which decreased total open position to 0

On 28 Oct MANAPPURAM was trading at 276.35. The strike last trading price was 11.3, 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 24 Oct MANAPPURAM was trading at 279.95. The strike last trading price was 11.3, which was 0 lower than the previous day. The implied volatity was 7.49, 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