MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
27 Apr 2026 04:10 PM IST
| MANAPPURAM 28-Apr-2026 270 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.09
Gamma: 0.00385
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 Apr | 288.20 | 19.7 | 0.05000000000000071 | 53.72 | 21 | -6 | 592 | |||||||||
| 24 Apr | 289.40 | 19.5 | -2.8500000000000014 | 37.81 | 11 | -2 | 598 | |||||||||
| 23 Apr | 292.85 | 22.15 | -2.1000000000000014 | 41.05 | 10 | -2 | 600 | |||||||||
| 22 Apr | 295.05 | 24.15 | 10.45 | 43.74 | 284 | -74 | 602 | |||||||||
| 21 Apr | 281.80 | 14 | 8.2 | 30.39 | 2,486 | -633 | 676 | |||||||||
| 20 Apr | 269.10 | 5.5 | -0.75 | 35.88 | 2,134 | 422 | 1,298 | |||||||||
| 17 Apr | 268.90 | 6.6 | 0.5499999999999998 | 35.61 | 1,482 | 146 | 810 | |||||||||
| 16 Apr | 268.15 | 6 | -1 | 31.89 | 1,084 | 11 | 664 | |||||||||
| 15 Apr | 269.05 | 7 | 0.15000000000000036 | 35.94 | 1,129 | 10 | 652 | |||||||||
| 13 Apr | 266.60 | 7.2 | 0 | 35.83 | 610 | -7 | 652 | |||||||||
| 10 Apr | 267.60 | 7 | 0.8499999999999996 | 33.5 | 827 | 27 | 665 | |||||||||
| 9 Apr | 262.95 | 6.3 | -2.75 | 36.46 | 1,045 | 17 | 638 | |||||||||
| 8 Apr | 269.55 | 9.2 | 4.85 | 32.15 | 2,516 | -85 | 621 | |||||||||
| 7 Apr | 256.05 | 4.2 | -2.2 | 37.15 | 365 | 79 | 729 | |||||||||
| 6 Apr | 260.00 | 5.9 | 0.7 | 38.23 | 395 | -98 | 650 | |||||||||
| 2 Apr | 255.80 | 5.25 | 0.15 | 36.47 | 344 | 30 | 748 | |||||||||
| 1 Apr | 255.40 | 5.15 | 0.7 | 39.02 | 494 | 52 | 718 | |||||||||
| 30 Mar | 251.10 | 4.5 | -1.6 | 37.12 | 273 | 53 | 666 | |||||||||
| 27 Mar | 253.95 | 6.1 | -3.05 | 37.18 | 392 | 186 | 614 | |||||||||
| 25 Mar | 262.35 | 8.85 | 2.75 | 36.26 | 877 | 332 | 427 | |||||||||
| 24 Mar | 252.65 | 6.1 | -1.35 | 37.21 | 77 | 23 | 93 | |||||||||
| 23 Mar | 252.30 | 7.7 | -1.6 | 42.06 | 95 | -4 | 70 | |||||||||
| 20 Mar | 259.25 | 9.05 | -3.05 | 37.57 | 74 | 49 | 74 | |||||||||
| 19 Mar | 264.15 | 12.1 | -1.65 | 36.96 | 60 | 14 | 24 | |||||||||
| 18 Mar | 270.00 | 14 | 6.85 | 32.49 | 18 | 1 | 10 | |||||||||
| 17 Mar | 256.85 | 7.15 | 1.25 | 32.43 | 2 | 0 | 9 | |||||||||
| 16 Mar | 251.20 | 5.9 | -2.7 | 35.28 | 3 | 2 | 9 | |||||||||
| 13 Mar | 256.10 | 8.6 | -2.4 | 34.66 | 3 | 2 | 6 | |||||||||
| 12 Mar | 255.55 | 11 | -0.85 | - | 0 | 0 | 4 | |||||||||
| 11 Mar | 258.00 | 11 | -0.85 | 39.9 | 1 | 0 | 3 | |||||||||
| 10 Mar | 261.80 | 10.95 | 0.95 | 31.13 | 6 | 2 | 3 | |||||||||
| 9 Mar | 256.85 | 10 | -2.5 | 36.39 | 1 | 0 | 1 | |||||||||
| 6 Mar | 262.75 | 12.5 | -28.45 | - | 0 | 1 | 0 | |||||||||
| 5 Mar | 267.30 | 12.5 | -28.45 | 29.12 | 1 | 0 | 0 | |||||||||
| 4 Mar | 269.25 | 40.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 282.00 | 40.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 283.25 | 40.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 293.05 | 40.95 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 296.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 305.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 303.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 306.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 305.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 310.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 306.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 303.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 302.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 308.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 302.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 308.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 306.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 300.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 294.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 293.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 291.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 279.40 | 0 | 0 | 0.51 | 0 | 0 | 0 | |||||||||
| 1 Feb | 269.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 284.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 296.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Manappuram Finance Ltd - strike price 270 expiring on 28APR2026
Delta for 270 CE is 0.99
Historical price for 270 CE is as follows
On 27 Apr MANAPPURAM was trading at 288.20. The strike last trading price was 19.7, which was 0.05000000000000071 higher than the previous day. The implied volatity was 53.72, the open interest changed by -6 which decreased total open position to 592
On 24 Apr MANAPPURAM was trading at 289.40. The strike last trading price was 19.5, which was -2.8500000000000014 lower than the previous day. The implied volatity was 37.81, the open interest changed by -2 which decreased total open position to 598
On 23 Apr MANAPPURAM was trading at 292.85. The strike last trading price was 22.15, which was -2.1000000000000014 lower than the previous day. The implied volatity was 41.05, the open interest changed by -2 which decreased total open position to 600
On 22 Apr MANAPPURAM was trading at 295.05. The strike last trading price was 24.15, which was 10.45 higher than the previous day. The implied volatity was 43.74, the open interest changed by -74 which decreased total open position to 602
On 21 Apr MANAPPURAM was trading at 281.80. The strike last trading price was 14, which was 8.2 higher than the previous day. The implied volatity was 30.39, the open interest changed by -633 which decreased total open position to 676
On 20 Apr MANAPPURAM was trading at 269.10. The strike last trading price was 5.5, which was -0.75 lower than the previous day. The implied volatity was 35.88, the open interest changed by 422 which increased total open position to 1298
On 17 Apr MANAPPURAM was trading at 268.90. The strike last trading price was 6.6, which was 0.5499999999999998 higher than the previous day. The implied volatity was 35.61, the open interest changed by 146 which increased total open position to 810
On 16 Apr MANAPPURAM was trading at 268.15. The strike last trading price was 6, which was -1 lower than the previous day. The implied volatity was 31.89, the open interest changed by 11 which increased total open position to 664
On 15 Apr MANAPPURAM was trading at 269.05. The strike last trading price was 7, which was 0.15000000000000036 higher than the previous day. The implied volatity was 35.94, the open interest changed by 10 which increased total open position to 652
On 13 Apr MANAPPURAM was trading at 266.60. The strike last trading price was 7.2, which was 0 lower than the previous day. The implied volatity was 35.83, the open interest changed by -7 which decreased total open position to 652
On 10 Apr MANAPPURAM was trading at 267.60. The strike last trading price was 7, which was 0.8499999999999996 higher than the previous day. The implied volatity was 33.5, the open interest changed by 27 which increased total open position to 665
On 9 Apr MANAPPURAM was trading at 262.95. The strike last trading price was 6.3, which was -2.75 lower than the previous day. The implied volatity was 36.46, the open interest changed by 17 which increased total open position to 638
On 8 Apr MANAPPURAM was trading at 269.55. The strike last trading price was 9.2, which was 4.85 higher than the previous day. The implied volatity was 32.15, the open interest changed by -85 which decreased total open position to 621
On 7 Apr MANAPPURAM was trading at 256.05. The strike last trading price was 4.2, which was -2.2 lower than the previous day. The implied volatity was 37.15, the open interest changed by 79 which increased total open position to 729
On 6 Apr MANAPPURAM was trading at 260.00. The strike last trading price was 5.9, which was 0.7 higher than the previous day. The implied volatity was 38.23, the open interest changed by -98 which decreased total open position to 650
On 2 Apr MANAPPURAM was trading at 255.80. The strike last trading price was 5.25, which was 0.15 higher than the previous day. The implied volatity was 36.47, the open interest changed by 30 which increased total open position to 748
On 1 Apr MANAPPURAM was trading at 255.40. The strike last trading price was 5.15, which was 0.7 higher than the previous day. The implied volatity was 39.02, the open interest changed by 52 which increased total open position to 718
On 30 Mar MANAPPURAM was trading at 251.10. The strike last trading price was 4.5, which was -1.6 lower than the previous day. The implied volatity was 37.12, the open interest changed by 53 which increased total open position to 666
On 27 Mar MANAPPURAM was trading at 253.95. The strike last trading price was 6.1, which was -3.05 lower than the previous day. The implied volatity was 37.18, the open interest changed by 186 which increased total open position to 614
On 25 Mar MANAPPURAM was trading at 262.35. The strike last trading price was 8.85, which was 2.75 higher than the previous day. The implied volatity was 36.26, the open interest changed by 332 which increased total open position to 427
On 24 Mar MANAPPURAM was trading at 252.65. The strike last trading price was 6.1, which was -1.35 lower than the previous day. The implied volatity was 37.21, the open interest changed by 23 which increased total open position to 93
On 23 Mar MANAPPURAM was trading at 252.30. The strike last trading price was 7.7, which was -1.6 lower than the previous day. The implied volatity was 42.06, the open interest changed by -4 which decreased total open position to 70
On 20 Mar MANAPPURAM was trading at 259.25. The strike last trading price was 9.05, which was -3.05 lower than the previous day. The implied volatity was 37.57, the open interest changed by 49 which increased total open position to 74
On 19 Mar MANAPPURAM was trading at 264.15. The strike last trading price was 12.1, which was -1.65 lower than the previous day. The implied volatity was 36.96, the open interest changed by 14 which increased total open position to 24
On 18 Mar MANAPPURAM was trading at 270.00. The strike last trading price was 14, which was 6.85 higher than the previous day. The implied volatity was 32.49, the open interest changed by 1 which increased total open position to 10
On 17 Mar MANAPPURAM was trading at 256.85. The strike last trading price was 7.15, which was 1.25 higher than the previous day. The implied volatity was 32.43, the open interest changed by 0 which decreased total open position to 9
On 16 Mar MANAPPURAM was trading at 251.20. The strike last trading price was 5.9, which was -2.7 lower than the previous day. The implied volatity was 35.28, the open interest changed by 2 which increased total open position to 9
On 13 Mar MANAPPURAM was trading at 256.10. The strike last trading price was 8.6, which was -2.4 lower than the previous day. The implied volatity was 34.66, the open interest changed by 2 which increased total open position to 6
On 12 Mar MANAPPURAM was trading at 255.55. The strike last trading price was 11, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Mar MANAPPURAM was trading at 258.00. The strike last trading price was 11, which was -0.85 lower than the previous day. The implied volatity was 39.9, the open interest changed by 0 which decreased total open position to 3
On 10 Mar MANAPPURAM was trading at 261.80. The strike last trading price was 10.95, which was 0.95 higher than the previous day. The implied volatity was 31.13, the open interest changed by 2 which increased total open position to 3
On 9 Mar MANAPPURAM was trading at 256.85. The strike last trading price was 10, which was -2.5 lower than the previous day. The implied volatity was 36.39, the open interest changed by 0 which decreased total open position to 1
On 6 Mar MANAPPURAM was trading at 262.75. The strike last trading price was 12.5, which was -28.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 5 Mar MANAPPURAM was trading at 267.30. The strike last trading price was 12.5, which was -28.45 lower than the previous day. The implied volatity was 29.12, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MANAPPURAM was trading at 269.25. 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 Mar MANAPPURAM was trading at 282.00. 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 27 Feb MANAPPURAM was trading at 283.25. 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 Feb MANAPPURAM was trading at 293.05. 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 25 Feb MANAPPURAM was trading at 296.60. 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 24 Feb MANAPPURAM was trading at 305.30. 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 23 Feb MANAPPURAM was trading at 303.85. 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 20 Feb MANAPPURAM was trading at 306.50. 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 19 Feb MANAPPURAM was trading at 305.70. 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 18 Feb MANAPPURAM was trading at 310.15. 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 17 Feb MANAPPURAM was trading at 306.55. 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 16 Feb MANAPPURAM was trading at 303.75. 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 13 Feb MANAPPURAM was trading at 302.65. 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 12 Feb MANAPPURAM was trading at 308.65. 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 11 Feb MANAPPURAM was trading at 302.55. 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 10 Feb MANAPPURAM was trading at 308.95. 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 9 Feb MANAPPURAM was trading at 306.70. 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 6 Feb MANAPPURAM was trading at 300.90. 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
On 5 Feb MANAPPURAM was trading at 294.75. 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
On 4 Feb MANAPPURAM was trading at 293.65. 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 3 Feb MANAPPURAM was trading at 291.25. 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 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 0.51, 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
On 30 Jan MANAPPURAM was trading at 284.65. 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 29 Jan MANAPPURAM was trading at 296.90. 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 270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.18
Gamma: 0.0054
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 Apr | 288.20 | 0.1 | 0 | 59.66 | 110 | -31 | 290 |
| 24 Apr | 289.40 | 0.1 | -0.19999999999999998 | 33.45 | 175 | -63 | 327 |
| 23 Apr | 292.85 | 0.3 | -0.10000000000000003 | 40.3 | 113 | -48 | 392 |
| 22 Apr | 295.05 | 0.45 | -1.25 | 43.4 | 2,365 | 4 | 449 |
| 21 Apr | 281.80 | 1.6 | -4.699999999999999 | 38.66 | 1,263 | 59 | 446 |
| 20 Apr | 269.10 | 6.35 | 0.5999999999999996 | 37.05 | 445 | 25 | 391 |
| 17 Apr | 268.90 | 5.7 | -1.3499999999999996 | 29.33 | 322 | -4 | 373 |
| 16 Apr | 268.15 | 7 | -0.09999999999999964 | 31.57 | 519 | 65 | 377 |
| 15 Apr | 269.05 | 7.65 | -1.799999999999999 | 34.92 | 388 | 49 | 313 |
| 13 Apr | 266.60 | 8.7 | 0 | 36.39 | 103 | 8 | 263 |
| 10 Apr | 267.60 | 8.55 | -3.1999999999999993 | 30.96 | 93 | 33 | 252 |
| 9 Apr | 262.95 | 11.8 | 3.5 | 36.04 | 74 | 0 | 219 |
| 8 Apr | 269.55 | 7.9 | -10.5 | 35.45 | 302 | 50 | 224 |
| 7 Apr | 256.05 | 18.4 | 3.85 | 42.41 | 5 | 0 | 175 |
| 6 Apr | 260.00 | 15 | -3.6 | 37.28 | 61 | -8 | 176 |
| 2 Apr | 255.80 | 18.55 | -0.5 | 41.29 | 15 | 2 | 182 |
| 1 Apr | 255.40 | 19.2 | -2.85 | 35.65 | 72 | 12 | 179 |
| 30 Mar | 251.10 | 21.4 | 1.3 | 38.5 | 82 | 27 | 157 |
| 27 Mar | 253.95 | 20.1 | 4.7 | 40.6 | 30 | 18 | 131 |
| 25 Mar | 262.35 | 15.45 | -7.9 | 37.7 | 134 | 64 | 83 |
| 24 Mar | 252.65 | 23.35 | 1.5 | 46.88 | 15 | 1 | 14 |
| 23 Mar | 252.30 | 22.35 | 4.85 | 43.06 | 10 | 1 | 13 |
| 20 Mar | 259.25 | 17.5 | 2.2 | 37.32 | 13 | 4 | 13 |
| 19 Mar | 264.15 | 15.3 | 4.8 | 40.94 | 13 | 5 | 9 |
| 18 Mar | 270.00 | 10.5 | -13.55 | 34.93 | 2 | 0 | 3 |
| 17 Mar | 256.85 | 24.05 | 4.05 | - | 2 | 0 | 3 |
| 16 Mar | 251.20 | 24.05 | 4.05 | 38.81 | 2 | -1 | 3 |
| 13 Mar | 256.10 | 20 | 4.35 | - | 0 | 0 | 4 |
| 12 Mar | 255.55 | 20 | 4.35 | - | 0 | 0 | 4 |
| 11 Mar | 258.00 | 20 | 4.35 | - | 0 | 0 | 4 |
| 10 Mar | 261.80 | 20 | 4.35 | - | 1 | 0 | 4 |
| 9 Mar | 256.85 | 20 | 4.35 | 38.99 | 1 | 0 | 4 |
| 6 Mar | 262.75 | 15.65 | 0.65 | - | 0 | 1 | 0 |
| 5 Mar | 267.30 | 15.65 | 0.65 | 39.7 | 1 | 0 | 3 |
| 4 Mar | 269.25 | 15 | 7.95 | 40.87 | 2 | 1 | 2 |
| 2 Mar | 282.00 | 7.05 | -4.65 | - | 0 | 0 | 0 |
| 27 Feb | 283.25 | 7.05 | -4.65 | - | 6 | 0 | 1 |
| 26 Feb | 293.05 | 7.05 | -4.65 | 38.88 | 6 | 1 | 1 |
| 25 Feb | 296.60 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 305.30 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 303.85 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 306.50 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 305.70 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 310.15 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 306.55 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 303.75 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 302.65 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 308.65 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 302.55 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 308.95 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 306.70 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 300.90 | 11.7 | 0 | 6.72 | 0 | 0 | 0 |
| 5 Feb | 294.75 | 11.7 | 0 | 6.68 | 0 | 0 | 0 |
| 4 Feb | 293.65 | 11.7 | 0 | 6.48 | 0 | 0 | 0 |
| 3 Feb | 291.25 | 11.7 | 0 | 5.63 | 0 | 0 | 0 |
| 2 Feb | 279.40 | 11.7 | 0 | 1.13 | 0 | 0 | 0 |
| 1 Feb | 269.90 | 11.7 | 0 | 2.33 | 0 | 0 | 0 |
| 30 Jan | 284.65 | 11.7 | 0 | 3.48 | 0 | 0 | 0 |
| 29 Jan | 296.90 | 11.7 | 0 | 6.44 | 0 | 0 | 0 |
For Manappuram Finance Ltd - strike price 270 expiring on 28APR2026
Delta for 270 PE is -0.02
Historical price for 270 PE is as follows
On 27 Apr MANAPPURAM was trading at 288.20. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 59.66, the open interest changed by -31 which decreased total open position to 290
On 24 Apr MANAPPURAM was trading at 289.40. The strike last trading price was 0.1, which was -0.19999999999999998 lower than the previous day. The implied volatity was 33.45, the open interest changed by -63 which decreased total open position to 327
On 23 Apr MANAPPURAM was trading at 292.85. The strike last trading price was 0.3, which was -0.10000000000000003 lower than the previous day. The implied volatity was 40.3, the open interest changed by -48 which decreased total open position to 392
On 22 Apr MANAPPURAM was trading at 295.05. The strike last trading price was 0.45, which was -1.25 lower than the previous day. The implied volatity was 43.4, the open interest changed by 4 which increased total open position to 449
On 21 Apr MANAPPURAM was trading at 281.80. The strike last trading price was 1.6, which was -4.699999999999999 lower than the previous day. The implied volatity was 38.66, the open interest changed by 59 which increased total open position to 446
On 20 Apr MANAPPURAM was trading at 269.10. The strike last trading price was 6.35, which was 0.5999999999999996 higher than the previous day. The implied volatity was 37.05, the open interest changed by 25 which increased total open position to 391
On 17 Apr MANAPPURAM was trading at 268.90. The strike last trading price was 5.7, which was -1.3499999999999996 lower than the previous day. The implied volatity was 29.33, the open interest changed by -4 which decreased total open position to 373
On 16 Apr MANAPPURAM was trading at 268.15. The strike last trading price was 7, which was -0.09999999999999964 lower than the previous day. The implied volatity was 31.57, the open interest changed by 65 which increased total open position to 377
On 15 Apr MANAPPURAM was trading at 269.05. The strike last trading price was 7.65, which was -1.799999999999999 lower than the previous day. The implied volatity was 34.92, the open interest changed by 49 which increased total open position to 313
On 13 Apr MANAPPURAM was trading at 266.60. The strike last trading price was 8.7, which was 0 lower than the previous day. The implied volatity was 36.39, the open interest changed by 8 which increased total open position to 263
On 10 Apr MANAPPURAM was trading at 267.60. The strike last trading price was 8.55, which was -3.1999999999999993 lower than the previous day. The implied volatity was 30.96, the open interest changed by 33 which increased total open position to 252
On 9 Apr MANAPPURAM was trading at 262.95. The strike last trading price was 11.8, which was 3.5 higher than the previous day. The implied volatity was 36.04, the open interest changed by 0 which decreased total open position to 219
On 8 Apr MANAPPURAM was trading at 269.55. The strike last trading price was 7.9, which was -10.5 lower than the previous day. The implied volatity was 35.45, the open interest changed by 50 which increased total open position to 224
On 7 Apr MANAPPURAM was trading at 256.05. The strike last trading price was 18.4, which was 3.85 higher than the previous day. The implied volatity was 42.41, the open interest changed by 0 which decreased total open position to 175
On 6 Apr MANAPPURAM was trading at 260.00. The strike last trading price was 15, which was -3.6 lower than the previous day. The implied volatity was 37.28, the open interest changed by -8 which decreased total open position to 176
On 2 Apr MANAPPURAM was trading at 255.80. The strike last trading price was 18.55, which was -0.5 lower than the previous day. The implied volatity was 41.29, the open interest changed by 2 which increased total open position to 182
On 1 Apr MANAPPURAM was trading at 255.40. The strike last trading price was 19.2, which was -2.85 lower than the previous day. The implied volatity was 35.65, the open interest changed by 12 which increased total open position to 179
On 30 Mar MANAPPURAM was trading at 251.10. The strike last trading price was 21.4, which was 1.3 higher than the previous day. The implied volatity was 38.5, the open interest changed by 27 which increased total open position to 157
On 27 Mar MANAPPURAM was trading at 253.95. The strike last trading price was 20.1, which was 4.7 higher than the previous day. The implied volatity was 40.6, the open interest changed by 18 which increased total open position to 131
On 25 Mar MANAPPURAM was trading at 262.35. The strike last trading price was 15.45, which was -7.9 lower than the previous day. The implied volatity was 37.7, the open interest changed by 64 which increased total open position to 83
On 24 Mar MANAPPURAM was trading at 252.65. The strike last trading price was 23.35, which was 1.5 higher than the previous day. The implied volatity was 46.88, the open interest changed by 1 which increased total open position to 14
On 23 Mar MANAPPURAM was trading at 252.30. The strike last trading price was 22.35, which was 4.85 higher than the previous day. The implied volatity was 43.06, the open interest changed by 1 which increased total open position to 13
On 20 Mar MANAPPURAM was trading at 259.25. The strike last trading price was 17.5, which was 2.2 higher than the previous day. The implied volatity was 37.32, the open interest changed by 4 which increased total open position to 13
On 19 Mar MANAPPURAM was trading at 264.15. The strike last trading price was 15.3, which was 4.8 higher than the previous day. The implied volatity was 40.94, the open interest changed by 5 which increased total open position to 9
On 18 Mar MANAPPURAM was trading at 270.00. The strike last trading price was 10.5, which was -13.55 lower than the previous day. The implied volatity was 34.93, the open interest changed by 0 which decreased total open position to 3
On 17 Mar MANAPPURAM was trading at 256.85. The strike last trading price was 24.05, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar MANAPPURAM was trading at 251.20. The strike last trading price was 24.05, which was 4.05 higher than the previous day. The implied volatity was 38.81, the open interest changed by -1 which decreased total open position to 3
On 13 Mar MANAPPURAM was trading at 256.10. The strike last trading price was 20, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Mar MANAPPURAM was trading at 255.55. The strike last trading price was 20, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Mar MANAPPURAM was trading at 258.00. The strike last trading price was 20, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Mar MANAPPURAM was trading at 261.80. The strike last trading price was 20, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Mar MANAPPURAM was trading at 256.85. The strike last trading price was 20, which was 4.35 higher than the previous day. The implied volatity was 38.99, the open interest changed by 0 which decreased total open position to 4
On 6 Mar MANAPPURAM was trading at 262.75. The strike last trading price was 15.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 5 Mar MANAPPURAM was trading at 267.30. The strike last trading price was 15.65, which was 0.65 higher than the previous day. The implied volatity was 39.7, the open interest changed by 0 which decreased total open position to 3
On 4 Mar MANAPPURAM was trading at 269.25. The strike last trading price was 15, which was 7.95 higher than the previous day. The implied volatity was 40.87, the open interest changed by 1 which increased total open position to 2
On 2 Mar MANAPPURAM was trading at 282.00. The strike last trading price was 7.05, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MANAPPURAM was trading at 283.25. The strike last trading price was 7.05, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb MANAPPURAM was trading at 293.05. The strike last trading price was 7.05, which was -4.65 lower than the previous day. The implied volatity was 38.88, the open interest changed by 1 which increased total open position to 1
On 25 Feb MANAPPURAM was trading at 296.60. 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 24 Feb MANAPPURAM was trading at 305.30. 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 23 Feb MANAPPURAM was trading at 303.85. 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 20 Feb MANAPPURAM was trading at 306.50. 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 19 Feb MANAPPURAM was trading at 305.70. 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 18 Feb MANAPPURAM was trading at 310.15. 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 17 Feb MANAPPURAM was trading at 306.55. 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 16 Feb MANAPPURAM was trading at 303.75. 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 13 Feb MANAPPURAM was trading at 302.65. 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 12 Feb MANAPPURAM was trading at 308.65. 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 11 Feb MANAPPURAM was trading at 302.55. 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 10 Feb MANAPPURAM was trading at 308.95. 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 9 Feb MANAPPURAM was trading at 306.70. 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 6 Feb MANAPPURAM was trading at 300.90. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 6.72, the open interest changed by 0 which decreased total open position to 0
On 5 Feb MANAPPURAM was trading at 294.75. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 6.68, the open interest changed by 0 which decreased total open position to 0
On 4 Feb MANAPPURAM was trading at 293.65. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 6.48, 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 11.7, which was 0 lower than the previous day. The implied volatity was 5.63, 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 11.7, which was 0 lower than the previous day. The implied volatity was 1.13, 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 11.7, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0
On 30 Jan MANAPPURAM was trading at 284.65. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 3.48, the open interest changed by 0 which decreased total open position to 0
On 29 Jan MANAPPURAM was trading at 296.90. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 6.44, the open interest changed by 0 which decreased total open position to 0
