MANAPPURAM

Manappuram Finance Ltd

287.6 +4.45 (1.57%)

L: 283 H: 288.8

Back to Option Chain

Historical option data for MANAPPURAM
12 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 260 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	287.60	18 ₹ 54,000	2.25 6750.00	-	0 0	0 0	39 1,17,000
11 Dec	283.15	18 ₹ 54,000	2.25 6750.00	-	0 0	0 0	39 1,17,000
10 Dec	277.80	18 ₹ 54,000	2.25 6750.00	-	0 0	0 0	39 1,17,000
9 Dec	275.20	18 ₹ 54,000	2.25 6750.00	27.91	15 45,000	3 9,000	40 1,20,000
8 Dec	271.75	15.95 ₹ 47,850	-3.35 -10050.00	27.05	17 51,000	5 15,000	32 96,000
5 Dec	279.70	19.3 ₹ 57,900	2 6000.00	-	11 33,000	5 15,000	24 72,000
4 Dec	274.30	17.3 ₹ 51,900	-2.45 -7350.00	22.36	6 18,000	-1 -3,000	19 57,000
3 Dec	275.80	19.75 ₹ 59,250	-8.9 -26700.00	28.65	3 9,000	0 0	20 60,000
2 Dec	278.00	28.65 ₹ 85,950	5.65 16950.00	-	0 0	0 0	0 0
1 Dec	282.40	28.65 ₹ 85,950	5.65 16950.00	-	0 0	0 0	0 0
28 Nov	284.95	28.65 ₹ 85,950	5.65 16950.00	-	0 0	0 0	0 0
27 Nov	285.65	28.65 ₹ 85,950	5.65 16950.00	-	0 0	-4 -12,000	0 0
26 Nov	287.80	28.65 ₹ 85,950	5.65 16950.00	-	6 18,000	-4 -12,000	20 60,000
25 Nov	279.05	23 ₹ 69,000	3 9000.00	24.50	12 36,000	-4 -12,000	24 72,000
24 Nov	275.00	20 ₹ 60,000	-2.45 -7350.00	26.78	1 3,000	0 0	29 87,000
21 Nov	277.10	22.45 ₹ 67,350	-5.3 -15900.00	28.30	58 1,74,000	-24 -72,000	30 90,000
20 Nov	282.05	27.75 ₹ 83,250	-0.75 -2250.00	-	0 0	49 1,47,000	0 0
19 Nov	280.35	27.75 ₹ 83,250	-0.75 -2250.00	38.35	50 1,50,000	2 6,000	7 21,000
18 Nov	280.35	28.5 ₹ 85,500	6 18000.00	-	0 0	1 3,000	0 0
17 Nov	282.65	28.5 ₹ 85,500	6 18000.00	29.39	2 6,000	1 3,000	5 15,000
14 Nov	281.15	22.5 ₹ 67,500	-15.3 -45900.00	-	0 0	0 0	0 0
13 Nov	273.85	22.5 ₹ 67,500	-15.3 -45900.00	-	0 0	0 0	0 0
12 Nov	274.05	22.5 ₹ 67,500	-15.3 -45900.00	-	0 0	0 0	0 0
11 Nov	274.90	22.5 ₹ 67,500	-15.3 -45900.00	-	0 0	0 0	0 0
10 Nov	277.95	22.5 ₹ 67,500	-15.3 -45900.00	-	0 0	0 0	0 0
7 Nov	270.65	22.5 ₹ 67,500	-15.3 -45900.00	-	0 0	0 0	0 0
6 Nov	274.00	22.5 ₹ 67,500	-15.3 -45900.00	-	0 0	0 0	0 0
3 Nov	267.85	22.5 ₹ 67,500	-15.3 -45900.00	-	0 0	4 12,000	0 0
31 Oct	269.50	22.5 ₹ 67,500	-15.3 -45900.00	-	5 15,000	4 12,000	4 12,000
29 Oct	276.55	37.8 ₹ 1,13,400	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
10 Oct	284.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 260 expiring on 30DEC2025

Delta for 260 CE is -

Historical price for 260 CE is as follows

On 12 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 18, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 11 Dec MANAPPURAM was trading at 283.15. The strike last trading price was 18, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 10 Dec MANAPPURAM was trading at 277.80. The strike last trading price was 18, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 18, which was 2.25 higher than the previous day. The implied volatity was 27.91, the open interest changed by 3 which increased total open position to 40

On 8 Dec MANAPPURAM was trading at 271.75. The strike last trading price was 15.95, which was -3.35 lower than the previous day. The implied volatity was 27.05, the open interest changed by 5 which increased total open position to 32

On 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 19.3, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 24

On 4 Dec MANAPPURAM was trading at 274.30. The strike last trading price was 17.3, which was -2.45 lower than the previous day. The implied volatity was 22.36, the open interest changed by -1 which decreased total open position to 19

On 3 Dec MANAPPURAM was trading at 275.80. The strike last trading price was 19.75, which was -8.9 lower than the previous day. The implied volatity was 28.65, the open interest changed by 0 which decreased total open position to 20

On 2 Dec MANAPPURAM was trading at 278.00. The strike last trading price was 28.65, which was 5.65 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 28.65, which was 5.65 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 28.65, which was 5.65 higher 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 28.65, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 26 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 28.65, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 20

On 25 Nov MANAPPURAM was trading at 279.05. The strike last trading price was 23, which was 3 higher than the previous day. The implied volatity was 24.50, the open interest changed by -4 which decreased total open position to 24

On 24 Nov MANAPPURAM was trading at 275.00. The strike last trading price was 20, which was -2.45 lower than the previous day. The implied volatity was 26.78, the open interest changed by 0 which decreased total open position to 29

On 21 Nov MANAPPURAM was trading at 277.10. The strike last trading price was 22.45, which was -5.3 lower than the previous day. The implied volatity was 28.30, the open interest changed by -24 which decreased total open position to 30

On 20 Nov MANAPPURAM was trading at 282.05. The strike last trading price was 27.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 0

On 19 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 27.75, which was -0.75 lower than the previous day. The implied volatity was 38.35, the open interest changed by 2 which increased total open position to 7

On 18 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 28.5, which was 6 higher 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 28.5, which was 6 higher than the previous day. The implied volatity was 29.39, the open interest changed by 1 which increased total open position to 5

On 14 Nov MANAPPURAM was trading at 281.15. The strike last trading price was 22.5, which was -15.3 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 22.5, which was -15.3 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 22.5, which was -15.3 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 22.5, which was -15.3 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 22.5, which was -15.3 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 22.5, which was -15.3 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 22.5, which was -15.3 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 22.5, which was -15.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 31 Oct MANAPPURAM was trading at 269.50. The strike last trading price was 22.5, which was -15.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 29 Oct MANAPPURAM was trading at 276.55. The strike last trading price was 37.8, 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

On 10 Oct MANAPPURAM was trading at 284.75. 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 260 PE
Delta: -0.07 Vega: 0.09 Theta: -0.07 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	287.60	0.7 ₹ 2,100	-0.2 -600.00	32.26	75 2,25,000	18 54,000	467 14,01,000
11 Dec	283.15	0.9 ₹ 2,700	-0.7 -2100.00	30.78	43 1,29,000	11 33,000	449 13,47,000
10 Dec	277.80	1.55 ₹ 4,650	-0.25 -750.00	28.80	213 6,39,000	6 18,000	443 13,29,000
9 Dec	275.20	1.8 ₹ 5,400	-0.8 -2400.00	28.16	176 5,28,000	9 27,000	436 13,08,000
8 Dec	271.75	2.4 ₹ 7,200	1.05 3150.00	28.15	165 4,95,000	49 1,47,000	425 12,75,000
5 Dec	279.70	1.35 ₹ 4,050	-0.85 -2550.00	27.95	223 6,69,000	-13 -39,000	377 11,31,000
4 Dec	274.30	2.25 ₹ 6,750	0.1 300.00	27.41	106 3,18,000	21 63,000	388 11,64,000
3 Dec	275.80	2 ₹ 6,000	0 0.00	26.98	147 4,41,000	-3 -9,000	367 11,01,000
2 Dec	278.00	1.85 ₹ 5,550	0.25 750.00	29.22	237 7,11,000	67 2,01,000	370 11,10,000
1 Dec	282.40	1.55 ₹ 4,650	0.05 150.00	29.22	51 1,53,000	20 60,000	303 9,09,000
28 Nov	284.95	1.5 ₹ 4,500	0.1 300.00	30.10	42 1,26,000	13 39,000	284 8,52,000
27 Nov	285.65	1.35 ₹ 4,050	0.1 300.00	29.02	47 1,41,000	10 30,000	271 8,13,000
26 Nov	287.80	1.25 ₹ 3,750	-0.75 -2250.00	29.39	247 7,41,000	19 57,000	261 7,83,000
25 Nov	279.05	2 ₹ 6,000	-1.1 -3300.00	26.91	180 5,40,000	43 1,29,000	241 7,23,000
24 Nov	275.00	3 ₹ 9,000	0 0.00	27.39	164 4,92,000	85 2,55,000	197 5,91,000
21 Nov	277.10	3 ₹ 9,000	0.25 750.00	28.16	36 1,08,000	8 24,000	111 3,33,000
20 Nov	282.05	2.75 ₹ 8,250	-0.4 -1200.00	31.04	119 3,57,000	51 1,53,000	103 3,09,000
19 Nov	280.35	3.15 ₹ 9,450	0 0.00	30.34	77 2,31,000	30 90,000	52 1,56,000
18 Nov	280.35	3.2 ₹ 9,600	0.3 900.00	30.63	6 18,000	4 12,000	20 60,000
17 Nov	282.65	2.9 ₹ 8,700	-0.6 -1800.00	31.24	4 12,000	2 6,000	17 51,000
14 Nov	281.15	3.5 ₹ 10,500	-1.3 -3900.00	31.80	10 30,000	7 21,000	14 42,000
13 Nov	273.85	4.8 ₹ 14,400	-2.7 -8100.00	30.13	11 33,000	-6 -18,000	7 21,000
12 Nov	274.05	7.5 ₹ 22,500	2 6000.00	-	0 0	0 0	0 0
11 Nov	274.90	7.5 ₹ 22,500	2 6000.00	-	0 0	-1 -3,000	0 0
10 Nov	277.95	7.5 ₹ 22,500	2 6000.00	40.90	1 3,000	0 0	14 42,000
7 Nov	270.65	5.5 ₹ 16,500	0.8 2400.00	28.52	5 15,000	0 0	15 45,000
6 Nov	274.00	4.7 ₹ 14,100	-2.65 -7950.00	28.35	7 21,000	-2 -6,000	16 48,000
3 Nov	267.85	7.35 ₹ 22,050	1.35 4050.00	30.17	3 9,000	-1 -3,000	18 54,000
31 Oct	269.50	6 ₹ 18,000	0 0.00	-	29 87,000	18 54,000	19 57,000
29 Oct	276.55	6 ₹ 18,000	-7.1 -21300.00	-	0 0	1 3,000	0 0
28 Oct	276.35	6 ₹ 18,000	-7.1 -21300.00	32.34	1 3,000	0 0	0 0
24 Oct	279.95	13.1 ₹ 39,300	0 0.00	6.43	0 0	0 0	0 0
10 Oct	284.75	13.1 ₹ 39,300	0 0.00	6.96	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 260 expiring on 30DEC2025

Delta for 260 PE is -0.07

Historical price for 260 PE is as follows

On 12 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 32.26, the open interest changed by 18 which increased total open position to 467

On 11 Dec MANAPPURAM was trading at 283.15. The strike last trading price was 0.9, which was -0.7 lower than the previous day. The implied volatity was 30.78, the open interest changed by 11 which increased total open position to 449

On 10 Dec MANAPPURAM was trading at 277.80. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 28.80, the open interest changed by 6 which increased total open position to 443

On 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 1.8, which was -0.8 lower than the previous day. The implied volatity was 28.16, the open interest changed by 9 which increased total open position to 436

On 8 Dec MANAPPURAM was trading at 271.75. The strike last trading price was 2.4, which was 1.05 higher than the previous day. The implied volatity was 28.15, the open interest changed by 49 which increased total open position to 425

On 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 1.35, which was -0.85 lower than the previous day. The implied volatity was 27.95, the open interest changed by -13 which decreased total open position to 377

On 4 Dec MANAPPURAM was trading at 274.30. The strike last trading price was 2.25, which was 0.1 higher than the previous day. The implied volatity was 27.41, the open interest changed by 21 which increased total open position to 388

On 3 Dec MANAPPURAM was trading at 275.80. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 26.98, the open interest changed by -3 which decreased total open position to 367

On 2 Dec MANAPPURAM was trading at 278.00. The strike last trading price was 1.85, which was 0.25 higher than the previous day. The implied volatity was 29.22, the open interest changed by 67 which increased total open position to 370

On 1 Dec MANAPPURAM was trading at 282.40. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was 29.22, the open interest changed by 20 which increased total open position to 303

On 28 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 1.5, which was 0.1 higher than the previous day. The implied volatity was 30.10, the open interest changed by 13 which increased total open position to 284

On 27 Nov MANAPPURAM was trading at 285.65. The strike last trading price was 1.35, which was 0.1 higher than the previous day. The implied volatity was 29.02, the open interest changed by 10 which increased total open position to 271

On 26 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was 29.39, the open interest changed by 19 which increased total open position to 261

On 25 Nov MANAPPURAM was trading at 279.05. The strike last trading price was 2, which was -1.1 lower than the previous day. The implied volatity was 26.91, the open interest changed by 43 which increased total open position to 241

On 24 Nov MANAPPURAM was trading at 275.00. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 27.39, the open interest changed by 85 which increased total open position to 197

On 21 Nov MANAPPURAM was trading at 277.10. The strike last trading price was 3, which was 0.25 higher than the previous day. The implied volatity was 28.16, the open interest changed by 8 which increased total open position to 111

On 20 Nov MANAPPURAM was trading at 282.05. The strike last trading price was 2.75, which was -0.4 lower than the previous day. The implied volatity was 31.04, the open interest changed by 51 which increased total open position to 103

On 19 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 3.15, which was 0 lower than the previous day. The implied volatity was 30.34, the open interest changed by 30 which increased total open position to 52

On 18 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 3.2, which was 0.3 higher than the previous day. The implied volatity was 30.63, the open interest changed by 4 which increased total open position to 20

On 17 Nov MANAPPURAM was trading at 282.65. The strike last trading price was 2.9, which was -0.6 lower than the previous day. The implied volatity was 31.24, the open interest changed by 2 which increased total open position to 17

On 14 Nov MANAPPURAM was trading at 281.15. The strike last trading price was 3.5, which was -1.3 lower than the previous day. The implied volatity was 31.80, the open interest changed by 7 which increased total open position to 14

On 13 Nov MANAPPURAM was trading at 273.85. The strike last trading price was 4.8, which was -2.7 lower than the previous day. The implied volatity was 30.13, the open interest changed by -6 which decreased total open position to 7

On 12 Nov MANAPPURAM was trading at 274.05. The strike last trading price was 7.5, which was 2 higher 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 7.5, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 10 Nov MANAPPURAM was trading at 277.95. The strike last trading price was 7.5, which was 2 higher than the previous day. The implied volatity was 40.90, the open interest changed by 0 which decreased total open position to 14

On 7 Nov MANAPPURAM was trading at 270.65. The strike last trading price was 5.5, which was 0.8 higher than the previous day. The implied volatity was 28.52, the open interest changed by 0 which decreased total open position to 15

On 6 Nov MANAPPURAM was trading at 274.00. The strike last trading price was 4.7, which was -2.65 lower than the previous day. The implied volatity was 28.35, the open interest changed by -2 which decreased total open position to 16

On 3 Nov MANAPPURAM was trading at 267.85. The strike last trading price was 7.35, which was 1.35 higher than the previous day. The implied volatity was 30.17, the open interest changed by -1 which decreased total open position to 18

On 31 Oct MANAPPURAM was trading at 269.50. The strike last trading price was 6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 19

On 29 Oct MANAPPURAM was trading at 276.55. The strike last trading price was 6, which was -7.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Oct MANAPPURAM was trading at 276.35. The strike last trading price was 6, which was -7.1 lower than the previous day. The implied volatity was 32.34, 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 13.1, which was 0 lower than the previous day. The implied volatity was 6.43, the open interest changed by 0 which decreased total open position to 0

On 10 Oct MANAPPURAM was trading at 284.75. The strike last trading price was 13.1, which was 0 lower than the previous day. The implied volatity was 6.96, 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