MANAPPURAM

Manappuram Finance Ltd

286.25 -1.35 (-0.47%)

L: 285.1 H: 290.25

Back to Option Chain

Historical option data for MANAPPURAM
15 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 282.5 CE
Delta: 0.61 Vega: 0.22 Theta: -0.25 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	286.25	8.4 ₹ 25,200	-1.65 -4950.00	27.16	6 18,000	0 0	96 2,88,000
12 Dec	287.60	10.25 ₹ 30,750	3.1 9300.00	29.57	168 5,04,000	-39 -1,17,000	97 2,91,000
11 Dec	283.15	6.8 ₹ 20,400	1.6 4800.00	22.45	227 6,81,000	10 30,000	137 4,11,000
10 Dec	277.80	4.85 ₹ 14,550	0.95 2850.00	26.64	781 23,43,000	43 1,29,000	132 3,96,000
9 Dec	275.20	3.9 ₹ 11,700	0.55 1650.00	24.50	100 3,00,000	7 21,000	90 2,70,000
8 Dec	271.75	3.25 ₹ 9,750	-3 -9000.00	24.71	132 3,96,000	6 18,000	84 2,52,000
5 Dec	279.70	6.35 ₹ 19,050	0.9 2700.00	22.92	101 3,03,000	-10 -30,000	78 2,34,000
4 Dec	274.30	5.6 ₹ 16,800	-1.5 -4500.00	-	0 0	-7 -21,000	0 0
3 Dec	275.80	5.6 ₹ 16,800	-1.5 -4500.00	25.99	96 2,88,000	-6 -18,000	89 2,67,000
2 Dec	278.00	7.4 ₹ 22,200	-2.15 -6450.00	25.27	180 5,40,000	42 1,26,000	95 2,85,000
1 Dec	282.40	9.4 ₹ 28,200	-1.35 -4050.00	26.56	64 1,92,000	8 24,000	54 1,62,000
28 Nov	284.95	10.7 ₹ 32,100	-0.7 -2100.00	22.84	42 1,26,000	9 27,000	47 1,41,000
27 Nov	285.65	11.55 ₹ 34,650	-1.3 -3900.00	24.29	55 1,65,000	7 21,000	39 1,17,000
26 Nov	287.80	13.35 ₹ 40,050	5.65 16950.00	25.15	146 4,38,000	10 30,000	33 99,000
25 Nov	279.05	7.85 ₹ 23,550	1.15 3450.00	23.89	50 1,50,000	18 54,000	23 69,000
24 Nov	275.00	6.7 ₹ 20,100	-1.95 -5850.00	24.88	5 15,000	0 0	4 12,000
21 Nov	277.10	8.65 ₹ 25,950	-2.8 -8400.00	27.09	6 18,000	3 9,000	4 12,000
20 Nov	282.05	11.45 ₹ 34,350	-6.6 -19800.00	-	0 0	1 3,000	0 0
19 Nov	280.35	11.45 ₹ 34,350	-6.6 -19800.00	30.45	4 12,000	1 3,000	1 3,000
18 Nov	280.35	18.05 ₹ 54,150	0 0.00	-	0 0	0 0	0 0
17 Nov	282.65	18.05 ₹ 54,150	0 0.00	-	0 0	0 0	0 0

14 Nov	281.15	18.05 ₹ 54,150	0 0.00	-	0 0	0 0	0 0
13 Nov	273.85	18.05 ₹ 54,150	0 0.00	1.64	0 0	0 0	0 0
12 Nov	274.05	18.05 ₹ 54,150	0 0.00	1.97	0 0	0 0	0 0
11 Nov	274.90	18.05 ₹ 54,150	0 0.00	1.36	0 0	0 0	0 0
10 Nov	277.95	18.05 ₹ 54,150	0 0.00	0.15	0 0	0 0	0 0
7 Nov	270.65	18.05 ₹ 54,150	0 0.00	2.16	0 0	0 0	0 0
6 Nov	274.00	18.05 ₹ 54,150	0 0.00	1.40	0 0	0 0	0 0
31 Oct	269.50	18.05 ₹ 54,150	0 0.00	-	0 0	0 0	0 0
29 Oct	276.55	18.05 ₹ 54,150	0 0.00	0.13	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 282.5 expiring on 30DEC2025

Delta for 282.5 CE is 0.61

Historical price for 282.5 CE is as follows

On 15 Dec MANAPPURAM was trading at 286.25. The strike last trading price was 8.4, which was -1.65 lower than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 96

On 12 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 10.25, which was 3.1 higher than the previous day. The implied volatity was 29.57, the open interest changed by -39 which decreased total open position to 97

On 11 Dec MANAPPURAM was trading at 283.15. The strike last trading price was 6.8, which was 1.6 higher than the previous day. The implied volatity was 22.45, the open interest changed by 10 which increased total open position to 137

On 10 Dec MANAPPURAM was trading at 277.80. The strike last trading price was 4.85, which was 0.95 higher than the previous day. The implied volatity was 26.64, the open interest changed by 43 which increased total open position to 132

On 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 3.9, which was 0.55 higher than the previous day. The implied volatity was 24.50, the open interest changed by 7 which increased total open position to 90

On 8 Dec MANAPPURAM was trading at 271.75. The strike last trading price was 3.25, which was -3 lower than the previous day. The implied volatity was 24.71, the open interest changed by 6 which increased total open position to 84

On 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 6.35, which was 0.9 higher than the previous day. The implied volatity was 22.92, the open interest changed by -10 which decreased total open position to 78

On 4 Dec MANAPPURAM was trading at 274.30. The strike last trading price was 5.6, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0

On 3 Dec MANAPPURAM was trading at 275.80. The strike last trading price was 5.6, which was -1.5 lower than the previous day. The implied volatity was 25.99, the open interest changed by -6 which decreased total open position to 89

On 2 Dec MANAPPURAM was trading at 278.00. The strike last trading price was 7.4, which was -2.15 lower than the previous day. The implied volatity was 25.27, the open interest changed by 42 which increased total open position to 95

On 1 Dec MANAPPURAM was trading at 282.40. The strike last trading price was 9.4, which was -1.35 lower than the previous day. The implied volatity was 26.56, the open interest changed by 8 which increased total open position to 54

On 28 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 10.7, which was -0.7 lower than the previous day. The implied volatity was 22.84, the open interest changed by 9 which increased total open position to 47

On 27 Nov MANAPPURAM was trading at 285.65. The strike last trading price was 11.55, which was -1.3 lower than the previous day. The implied volatity was 24.29, the open interest changed by 7 which increased total open position to 39

On 26 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 13.35, which was 5.65 higher than the previous day. The implied volatity was 25.15, the open interest changed by 10 which increased total open position to 33

On 25 Nov MANAPPURAM was trading at 279.05. The strike last trading price was 7.85, which was 1.15 higher than the previous day. The implied volatity was 23.89, the open interest changed by 18 which increased total open position to 23

On 24 Nov MANAPPURAM was trading at 275.00. The strike last trading price was 6.7, which was -1.95 lower than the previous day. The implied volatity was 24.88, the open interest changed by 0 which decreased total open position to 4

On 21 Nov MANAPPURAM was trading at 277.10. The strike last trading price was 8.65, which was -2.8 lower than the previous day. The implied volatity was 27.09, the open interest changed by 3 which increased total open position to 4

On 20 Nov MANAPPURAM was trading at 282.05. The strike last trading price was 11.45, which was -6.6 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 11.45, which was -6.6 lower than the previous day. The implied volatity was 30.45, the open interest changed by 1 which increased total open position to 1

On 18 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 18.05, 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 18.05, 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 18.05, 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 18.05, which was 0 lower than the previous day. The implied volatity was 1.64, 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 18.05, which was 0 lower than the previous day. The implied volatity was 1.97, 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 18.05, which was 0 lower than the previous day. The implied volatity was 1.36, 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 18.05, which was 0 lower than the previous day. The implied volatity was 0.15, 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 18.05, which was 0 lower than the previous day. The implied volatity was 2.16, 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 18.05, which was 0 lower than the previous day. The implied volatity was 1.40, 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 18.05, 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 18.05, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0

MANAPPURAM 30DEC2025 282.5 PE
Delta: -0.38 Vega: 0.22 Theta: -0.16 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	286.25	4.05 ₹ 12,150	0.45 1350.00	25.39	93 2,79,000	6 18,000	69 2,07,000
12 Dec	287.60	3.65 ₹ 10,950	-2.05 -6150.00	23.27	135 4,05,000	21 63,000	62 1,86,000
11 Dec	283.15	5.7 ₹ 17,100	-3.15 -9450.00	25.86	59 1,77,000	-11 -33,000	41 1,23,000
10 Dec	277.80	9.1 ₹ 27,300	-1.45 -4350.00	25.02	226 6,78,000	20 60,000	52 1,56,000
9 Dec	275.20	10.55 ₹ 31,650	-2.05 -6150.00	26.59	18 54,000	3 9,000	31 93,000
8 Dec	271.75	12.6 ₹ 37,800	5.1 15300.00	27.81	5 15,000	1 3,000	28 84,000
5 Dec	279.70	7.65 ₹ 22,950	-2.2 -6600.00	24.90	42 1,26,000	-13 -39,000	29 87,000
4 Dec	274.30	9.25 ₹ 27,750	1.55 4650.00	-	0 0	0 0	0 0
3 Dec	275.80	9.25 ₹ 27,750	1.55 4650.00	-	0 0	-21 -63,000	0 0
2 Dec	278.00	9.25 ₹ 27,750	1.55 4650.00	28.53	71 2,13,000	-19 -57,000	44 1,32,000
1 Dec	282.40	7.65 ₹ 22,950	0.75 2250.00	27.15	56 1,68,000	-1 -3,000	64 1,92,000
28 Nov	284.95	6.9 ₹ 20,700	0.3 900.00	28.16	38 1,14,000	6 18,000	65 1,95,000
27 Nov	285.65	6.7 ₹ 20,100	0.85 2550.00	27.63	115 3,45,000	19 57,000	59 1,77,000
26 Nov	287.80	5.55 ₹ 16,650	-15.7 -47100.00	26.14	118 3,54,000	41 1,23,000	41 1,23,000
25 Nov	279.05	21.25 ₹ 63,750	0 0.00	-	0 0	0 0	0 0
24 Nov	275.00	21.25 ₹ 63,750	0 0.00	-	0 0	0 0	0 0
21 Nov	277.10	21.25 ₹ 63,750	0 0.00	-	0 0	0 0	0 0
20 Nov	282.05	21.25 ₹ 63,750	0 0.00	1.04	0 0	0 0	0 0
19 Nov	280.35	21.25 ₹ 63,750	0 0.00	0.09	0 0	0 0	0 0
18 Nov	280.35	21.25 ₹ 63,750	0 0.00	0.32	0 0	0 0	0 0
17 Nov	282.65	21.25 ₹ 63,750	0 0.00	1.35	0 0	0 0	0 0
14 Nov	281.15	21.25 ₹ 63,750	0 0.00	0.96	0 0	0 0	0 0
13 Nov	273.85	21.25 ₹ 63,750	0 0.00	-	0 0	0 0	0 0
12 Nov	274.05	21.25 ₹ 63,750	0 0.00	-	0 0	0 0	0 0
11 Nov	274.90	21.25 ₹ 63,750	0 0.00	-	0 0	0 0	0 0
10 Nov	277.95	21.25 ₹ 63,750	0 0.00	-	0 0	0 0	0 0
7 Nov	270.65	21.25 ₹ 63,750	0 0.00	-	0 0	0 0	0 0
6 Nov	274.00	21.25 ₹ 63,750	0 0.00	-	0 0	0 0	0 0
31 Oct	269.50	21.25 ₹ 63,750	0 0.00	-	0 0	0 0	0 0
29 Oct	276.55	21.25 ₹ 63,750	0 0.00	-	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 282.5 expiring on 30DEC2025

Delta for 282.5 PE is -0.38

Historical price for 282.5 PE is as follows

On 15 Dec MANAPPURAM was trading at 286.25. The strike last trading price was 4.05, which was 0.45 higher than the previous day. The implied volatity was 25.39, the open interest changed by 6 which increased total open position to 69

On 12 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 3.65, which was -2.05 lower than the previous day. The implied volatity was 23.27, the open interest changed by 21 which increased total open position to 62

On 11 Dec MANAPPURAM was trading at 283.15. The strike last trading price was 5.7, which was -3.15 lower than the previous day. The implied volatity was 25.86, the open interest changed by -11 which decreased total open position to 41

On 10 Dec MANAPPURAM was trading at 277.80. The strike last trading price was 9.1, which was -1.45 lower than the previous day. The implied volatity was 25.02, the open interest changed by 20 which increased total open position to 52

On 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 10.55, which was -2.05 lower than the previous day. The implied volatity was 26.59, the open interest changed by 3 which increased total open position to 31

On 8 Dec MANAPPURAM was trading at 271.75. The strike last trading price was 12.6, which was 5.1 higher than the previous day. The implied volatity was 27.81, the open interest changed by 1 which increased total open position to 28

On 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 7.65, which was -2.2 lower than the previous day. The implied volatity was 24.90, the open interest changed by -13 which decreased total open position to 29

On 4 Dec MANAPPURAM was trading at 274.30. The strike last trading price was 9.25, which was 1.55 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 9.25, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 0

On 2 Dec MANAPPURAM was trading at 278.00. The strike last trading price was 9.25, which was 1.55 higher than the previous day. The implied volatity was 28.53, the open interest changed by -19 which decreased total open position to 44

On 1 Dec MANAPPURAM was trading at 282.40. The strike last trading price was 7.65, which was 0.75 higher than the previous day. The implied volatity was 27.15, the open interest changed by -1 which decreased total open position to 64

On 28 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 6.9, which was 0.3 higher than the previous day. The implied volatity was 28.16, the open interest changed by 6 which increased total open position to 65

On 27 Nov MANAPPURAM was trading at 285.65. The strike last trading price was 6.7, which was 0.85 higher than the previous day. The implied volatity was 27.63, the open interest changed by 19 which increased total open position to 59

On 26 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 5.55, which was -15.7 lower than the previous day. The implied volatity was 26.14, the open interest changed by 41 which increased total open position to 41

On 25 Nov MANAPPURAM was trading at 279.05. The strike last trading price was 21.25, 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 24 Nov MANAPPURAM was trading at 275.00. The strike last trading price was 21.25, 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 21 Nov MANAPPURAM was trading at 277.10. The strike last trading price was 21.25, 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 20 Nov MANAPPURAM was trading at 282.05. The strike last trading price was 21.25, which was 0 lower than the previous day. The implied volatity was 1.04, 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 21.25, which was 0 lower than the previous day. The implied volatity was 0.09, 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 21.25, which was 0 lower than the previous day. The implied volatity was 0.32, 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 21.25, which was 0 lower than the previous day. The implied volatity was 1.35, 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 21.25, which was 0 lower than the previous day. The implied volatity was 0.96, 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 21.25, 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 21.25, 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 21.25, 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 21.25, 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 21.25, 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 21.25, 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 31 Oct MANAPPURAM was trading at 269.50. The strike last trading price was 21.25, 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 29 Oct MANAPPURAM was trading at 276.55. The strike last trading price was 21.25, 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

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