MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
06 May 2026 09:00 AM IST
| MANAPPURAM 26-May-2026 (20d) 295 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0
Theta: -0.22
Gamma: 0.01243
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 May | 307.25 | 19.35 | 0.05000000000000071 (0.26%) | 35.76 | 412 | 11 | 111 | |||||||||
| 5 May | 307.25 | 19.35 | 0.05000000000000071 (0.26%) | 35.76 | 412 | 11 | 111 | |||||||||
| 4 May | 305.15 | 20.1 | 6.450000000000001 (47.25%) | 42.34 | 205 | -16 | 103 | |||||||||
| 30 Apr | 294.35 | 14.5 | 0.5 (3.57%) | 40.72 | 313 | 13 | 132 | |||||||||
| 29 Apr | 295.35 | 13.75 | 0.5500000000000007 (4.17%) | 39.54 | 148 | -6 | 121 | |||||||||
| 28 Apr | 292.75 | 13 | 1.8499999999999996 (16.59%) | 40.78 | 279 | 46 | 128 | |||||||||
| 27 Apr | 288.20 | 12.2 | -0.3000000000000007 (-2.40%) | 41.69 | 179 | 73 | 82 | |||||||||
|
|
||||||||||||||||
| 24 Apr | 289.40 | 12.5 | -2 (-13.79%) | 42.76 | 4 | 1 | 8 | |||||||||
| 23 Apr | 292.85 | 14.1 | -2.0999999999999996 (-12.96%) | 40.49 | 12 | 5 | 6 | |||||||||
| 22 Apr | 295.05 | 16.2 | -17.099999999999998 (-51.35%) | 43.63 | 1 | 0 | 0 | |||||||||
| 21 Apr | 281.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 269.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 268.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 268.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 269.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 266.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 259.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 264.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 270.00 | 0 | 0 (0.00%) | 5.08 | 0 | 0 | 0 | |||||||||
| 6 Mar | 262.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 267.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 269.25 | 0 | 0 (0.00%) | 4.17 | 0 | 0 | 0 | |||||||||
| 2 Mar | 282.00 | 0 | 0 (0.00%) | 1.23 | 0 | 0 | 0 | |||||||||
| 27 Feb | 283.25 | 0 | 0 (0.00%) | 1.11 | 0 | 0 | 0 | |||||||||
For Manappuram Finance Ltd - strike price 295 expiring on 26MAY2026
Delta for 295 CE is 0.73
Historical price for 295 CE is as follows
On 6 May MANAPPURAM was trading at 307.25. The strike last trading price was 19.35, which was 0.05000000000000071 higher than the previous day. The implied volatity was 35.76, the open interest changed by 11 which increased total open position to 111
On 5 May MANAPPURAM was trading at 307.25. The strike last trading price was 19.35, which was 0.05000000000000071 higher than the previous day. The implied volatity was 35.76, the open interest changed by 11 which increased total open position to 111
On 4 May MANAPPURAM was trading at 305.15. The strike last trading price was 20.1, which was 6.450000000000001 higher than the previous day. The implied volatity was 42.34, the open interest changed by -16 which decreased total open position to 103
On 30 Apr MANAPPURAM was trading at 294.35. The strike last trading price was 14.5, which was 0.5 higher than the previous day. The implied volatity was 40.72, the open interest changed by 13 which increased total open position to 132
On 29 Apr MANAPPURAM was trading at 295.35. The strike last trading price was 13.75, which was 0.5500000000000007 higher than the previous day. The implied volatity was 39.54, the open interest changed by -6 which decreased total open position to 121
On 28 Apr MANAPPURAM was trading at 292.75. The strike last trading price was 13, which was 1.8499999999999996 higher than the previous day. The implied volatity was 40.78, the open interest changed by 46 which increased total open position to 128
On 27 Apr MANAPPURAM was trading at 288.20. The strike last trading price was 12.2, which was -0.3000000000000007 lower than the previous day. The implied volatity was 41.69, the open interest changed by 73 which increased total open position to 82
On 24 Apr MANAPPURAM was trading at 289.40. The strike last trading price was 12.5, which was -2 lower than the previous day. The implied volatity was 42.76, the open interest changed by 1 which increased total open position to 8
On 23 Apr MANAPPURAM was trading at 292.85. The strike last trading price was 14.1, which was -2.0999999999999996 lower than the previous day. The implied volatity was 40.49, the open interest changed by 5 which increased total open position to 6
On 22 Apr MANAPPURAM was trading at 295.05. The strike last trading price was 16.2, which was -17.099999999999998 lower than the previous day. The implied volatity was 43.63, the open interest changed by 0 which decreased total open position to 0
On 21 Apr MANAPPURAM was trading at 281.80. 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 20 Apr MANAPPURAM was trading at 269.10. 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 17 Apr MANAPPURAM was trading at 268.90. 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 16 Apr MANAPPURAM was trading at 268.15. 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 15 Apr MANAPPURAM was trading at 269.05. 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 13 Apr MANAPPURAM was trading at 266.60. 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 20 Mar MANAPPURAM was trading at 259.25. 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 Mar MANAPPURAM was trading at 264.15. 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 18 Mar MANAPPURAM was trading at 270.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.08, the open interest changed by 0 which decreased total open position to 0
On 6 Mar MANAPPURAM was trading at 262.75. 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 5 Mar MANAPPURAM was trading at 267.30. 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 Mar MANAPPURAM was trading at 269.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.17, 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 0, which was 0 lower than the previous day. The implied volatity was 1.23, 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 0, which was 0 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
| MANAPPURAM 26-May-2026 (20d) 295 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0
Theta: -0.19
Gamma: 0.0121
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 May | 307.25 | 5 | -2.55 (-33.77%) | 37.15 | 1,210 | 22 | 146 |
| 5 May | 307.25 | 5 | -2.55 (-33.77%) | 37.15 | 1,210 | 22 | 146 |
| 4 May | 305.15 | 6.95 | -5.95 (-46.12%) | 42 | 221 | 26 | 123 |
| 30 Apr | 294.35 | 12.75 | 0.34999999999999964 (2.82%) | 42.77 | 117 | -1 | 96 |
| 29 Apr | 295.35 | 12.3 | -0.7999999999999989 (-6.11%) | 41.22 | 91 | 22 | 96 |
| 28 Apr | 292.75 | 12.65 | -3.0999999999999996 (-19.68%) | 37.88 | 121 | 58 | 74 |
| 27 Apr | 288.20 | 15.85 | 2.1500000000000004 (15.69%) | 38.49 | 30 | 1 | 17 |
| 24 Apr | 289.40 | 13.7 | 13.7 (3.40%) | 40.36 | 0 | 0 | 16 |
| 23 Apr | 292.85 | 13.7 | 0.4499999999999993 (3.40%) | 40.36 | 7 | 4 | 15 |
| 22 Apr | 295.05 | 13.25 | -4.899999999999999 (-27.00%) | 38.26 | 22 | 11 | 11 |
| 21 Apr | 281.80 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 269.10 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 268.90 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 268.15 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 269.05 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 266.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 259.25 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 264.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 270.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 262.75 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 267.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 269.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 282.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 283.25 | 0 | 0 (0.00%) | 1.22 | 0 | 0 | 0 |
For Manappuram Finance Ltd - strike price 295 expiring on 26MAY2026
Delta for 295 PE is -0.28
Historical price for 295 PE is as follows
On 6 May MANAPPURAM was trading at 307.25. The strike last trading price was 5, which was -2.55 lower than the previous day. The implied volatity was 37.15, the open interest changed by 22 which increased total open position to 146
On 5 May MANAPPURAM was trading at 307.25. The strike last trading price was 5, which was -2.55 lower than the previous day. The implied volatity was 37.15, the open interest changed by 22 which increased total open position to 146
On 4 May MANAPPURAM was trading at 305.15. The strike last trading price was 6.95, which was -5.95 lower than the previous day. The implied volatity was 42, the open interest changed by 26 which increased total open position to 123
On 30 Apr MANAPPURAM was trading at 294.35. The strike last trading price was 12.75, which was 0.34999999999999964 higher than the previous day. The implied volatity was 42.77, the open interest changed by -1 which decreased total open position to 96
On 29 Apr MANAPPURAM was trading at 295.35. The strike last trading price was 12.3, which was -0.7999999999999989 lower than the previous day. The implied volatity was 41.22, the open interest changed by 22 which increased total open position to 96
On 28 Apr MANAPPURAM was trading at 292.75. The strike last trading price was 12.65, which was -3.0999999999999996 lower than the previous day. The implied volatity was 37.88, the open interest changed by 58 which increased total open position to 74
On 27 Apr MANAPPURAM was trading at 288.20. The strike last trading price was 15.85, which was 2.1500000000000004 higher than the previous day. The implied volatity was 38.49, the open interest changed by 1 which increased total open position to 17
On 24 Apr MANAPPURAM was trading at 289.40. The strike last trading price was 13.7, which was 13.7 higher than the previous day. The implied volatity was 40.36, the open interest changed by 0 which decreased total open position to 16
On 23 Apr MANAPPURAM was trading at 292.85. The strike last trading price was 13.7, which was 0.4499999999999993 higher than the previous day. The implied volatity was 40.36, the open interest changed by 4 which increased total open position to 15
On 22 Apr MANAPPURAM was trading at 295.05. The strike last trading price was 13.25, which was -4.899999999999999 lower than the previous day. The implied volatity was 38.26, the open interest changed by 11 which increased total open position to 11
On 21 Apr MANAPPURAM was trading at 281.80. 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 20 Apr MANAPPURAM was trading at 269.10. 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 17 Apr MANAPPURAM was trading at 268.90. 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 16 Apr MANAPPURAM was trading at 268.15. 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 15 Apr MANAPPURAM was trading at 269.05. 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 13 Apr MANAPPURAM was trading at 266.60. 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 20 Mar MANAPPURAM was trading at 259.25. 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 Mar MANAPPURAM was trading at 264.15. 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 18 Mar MANAPPURAM was trading at 270.00. 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 6 Mar MANAPPURAM was trading at 262.75. 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 5 Mar MANAPPURAM was trading at 267.30. 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 Mar MANAPPURAM was trading at 269.25. 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 Mar MANAPPURAM was trading at 282.00. 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 27 Feb MANAPPURAM was trading at 283.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0
