MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
20 Feb 2026 04:10 PM IST
| MANAPPURAM 24-FEB-2026 300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0.09
Theta: -0.35
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 306.50 | 8 | 0.8 | 25.84 | 112 | -29 | 827 | |||||||||
| 19 Feb | 305.70 | 7 | -4.4 | 27.26 | 438 | -187 | 856 | |||||||||
| 18 Feb | 310.15 | 10.6 | 0.05 | 17.83 | 892 | -124 | 1,044 | |||||||||
| 17 Feb | 306.55 | 10 | -0.1 | 34.58 | 1,707 | -160 | 1,169 | |||||||||
| 16 Feb | 303.75 | 9.55 | -1.8 | 43.3 | 3,825 | 61 | 1,335 | |||||||||
| 13 Feb | 302.65 | 10.7 | -5.2 | 43.68 | 2,153 | -196 | 1,296 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 308.65 | 15.95 | 4.1 | 48.45 | 1,346 | -216 | 1,517 | |||||||||
| 11 Feb | 302.55 | 12.9 | -2.95 | 44.81 | 1,847 | -163 | 1,732 | |||||||||
| 10 Feb | 308.95 | 14.5 | -0.5 | 39.48 | 1,291 | -363 | 1,879 | |||||||||
| 9 Feb | 306.70 | 13.55 | 0.4 | 38.86 | 1,639 | -330 | 2,262 | |||||||||
| 6 Feb | 300.90 | 12.55 | 3.6 | 43.49 | 4,296 | 363 | 2,557 | |||||||||
| 5 Feb | 294.75 | 9.1 | 0.55 | 41.66 | 1,550 | 252 | 2,208 | |||||||||
| 4 Feb | 293.65 | 8.35 | 1.05 | 37.14 | 1,916 | 59 | 1,957 | |||||||||
| 3 Feb | 291.25 | 7 | 0.9 | 37.41 | 1,534 | -111 | 1,886 | |||||||||
| 2 Feb | 279.40 | 6.45 | 2.7 | 46.28 | 1,944 | 247 | 1,917 | |||||||||
| 1 Feb | 269.90 | 4 | -2.85 | 45.32 | 2,187 | 425 | 1,671 | |||||||||
| 30 Jan | 284.65 | 7 | -5.4 | 41.47 | 3,441 | 188 | 1,173 | |||||||||
| 29 Jan | 296.90 | 12 | 2 | 42.28 | 3,850 | 47 | 983 | |||||||||
| 28 Jan | 291.70 | 10.55 | -1.65 | 40.33 | 1,877 | 323 | 936 | |||||||||
| 27 Jan | 295.10 | 11.55 | -0.4 | 39.29 | 944 | 141 | 613 | |||||||||
| 23 Jan | 294.75 | 12.2 | -1.65 | 38.34 | 929 | -137 | 472 | |||||||||
| 22 Jan | 300.20 | 13.65 | 0.25 | 35.07 | 538 | 144 | 609 | |||||||||
| 21 Jan | 298.55 | 13.5 | -1.5 | 33.79 | 458 | 46 | 466 | |||||||||
| 20 Jan | 301.85 | 15 | -8 | 33.81 | 168 | 3 | 420 | |||||||||
| 19 Jan | 314.45 | 22.7 | -0.25 | 33.59 | 43 | -2 | 417 | |||||||||
| 16 Jan | 314.00 | 23.1 | 1.9 | 29.27 | 63 | -12 | 420 | |||||||||
| 14 Jan | 309.00 | 21.3 | 1.15 | 34.78 | 108 | -18 | 432 | |||||||||
| 13 Jan | 308.05 | 19.75 | 5.4 | 34.1 | 162 | -5 | 451 | |||||||||
| 12 Jan | 294.20 | 13.9 | 0.85 | 37.41 | 746 | 441 | 456 | |||||||||
| 9 Jan | 285.85 | 15.1 | -8.15 | 39.99 | 29 | 6 | 16 | |||||||||
| 8 Jan | 309.50 | 23.25 | -1.75 | - | 0 | 0 | 10 | |||||||||
| 7 Jan | 319.90 | 23.25 | -1.75 | - | 2 | 0 | 10 | |||||||||
| 6 Jan | 308.25 | 25 | 8.65 | - | 0 | 0 | 10 | |||||||||
| 5 Jan | 307.10 | 25 | 8.65 | - | 0 | 0 | 10 | |||||||||
| 2 Jan | 311.15 | 25 | 8.65 | 35.16 | 10 | 0 | 0 | |||||||||
| 1 Jan | 314.10 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 308.55 | 16.35 | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 309.55 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 310.50 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 313.35 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 314.55 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 294.80 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 294.10 | 16.35 | 0 | 0.21 | 0 | 0 | 0 | |||||||||
| 19 Dec | 292.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 287.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 286.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 283.50 | 16.35 | - | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 286.25 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 287.60 | 16.35 | - | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 283.15 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 277.80 | 16.35 | 0 | 3.88 | 0 | 0 | 0 | |||||||||
| 9 Dec | 275.20 | 16.35 | 0 | 4.44 | 0 | 0 | 0 | |||||||||
| 8 Dec | 271.75 | 16.35 | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 279.70 | 16.35 | 0 | 3.11 | 0 | 0 | 0 | |||||||||
| 4 Dec | 274.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 275.80 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 278.00 | 16.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 282.40 | 16.35 | 0 | 2.4 | 0 | 0 | 0 | |||||||||
| 28 Nov | 284.95 | 16.35 | 0 | 1.65 | 0 | 0 | 0 | |||||||||
| 27 Nov | 285.65 | 16.35 | 0 | 1.45 | 0 | 0 | 0 | |||||||||
For Manappuram Finance Ltd - strike price 300 expiring on 24FEB2026
Delta for 300 CE is 0.81
Historical price for 300 CE is as follows
On 20 Feb MANAPPURAM was trading at 306.50. The strike last trading price was 8, which was 0.8 higher than the previous day. The implied volatity was 25.84, the open interest changed by -29 which decreased total open position to 827
On 19 Feb MANAPPURAM was trading at 305.70. The strike last trading price was 7, which was -4.4 lower than the previous day. The implied volatity was 27.26, the open interest changed by -187 which decreased total open position to 856
On 18 Feb MANAPPURAM was trading at 310.15. The strike last trading price was 10.6, which was 0.05 higher than the previous day. The implied volatity was 17.83, the open interest changed by -124 which decreased total open position to 1044
On 17 Feb MANAPPURAM was trading at 306.55. The strike last trading price was 10, which was -0.1 lower than the previous day. The implied volatity was 34.58, the open interest changed by -160 which decreased total open position to 1169
On 16 Feb MANAPPURAM was trading at 303.75. The strike last trading price was 9.55, which was -1.8 lower than the previous day. The implied volatity was 43.3, the open interest changed by 61 which increased total open position to 1335
On 13 Feb MANAPPURAM was trading at 302.65. The strike last trading price was 10.7, which was -5.2 lower than the previous day. The implied volatity was 43.68, the open interest changed by -196 which decreased total open position to 1296
On 12 Feb MANAPPURAM was trading at 308.65. The strike last trading price was 15.95, which was 4.1 higher than the previous day. The implied volatity was 48.45, the open interest changed by -216 which decreased total open position to 1517
On 11 Feb MANAPPURAM was trading at 302.55. The strike last trading price was 12.9, which was -2.95 lower than the previous day. The implied volatity was 44.81, the open interest changed by -163 which decreased total open position to 1732
On 10 Feb MANAPPURAM was trading at 308.95. The strike last trading price was 14.5, which was -0.5 lower than the previous day. The implied volatity was 39.48, the open interest changed by -363 which decreased total open position to 1879
On 9 Feb MANAPPURAM was trading at 306.70. The strike last trading price was 13.55, which was 0.4 higher than the previous day. The implied volatity was 38.86, the open interest changed by -330 which decreased total open position to 2262
On 6 Feb MANAPPURAM was trading at 300.90. The strike last trading price was 12.55, which was 3.6 higher than the previous day. The implied volatity was 43.49, the open interest changed by 363 which increased total open position to 2557
On 5 Feb MANAPPURAM was trading at 294.75. The strike last trading price was 9.1, which was 0.55 higher than the previous day. The implied volatity was 41.66, the open interest changed by 252 which increased total open position to 2208
On 4 Feb MANAPPURAM was trading at 293.65. The strike last trading price was 8.35, which was 1.05 higher than the previous day. The implied volatity was 37.14, the open interest changed by 59 which increased total open position to 1957
On 3 Feb MANAPPURAM was trading at 291.25. The strike last trading price was 7, which was 0.9 higher than the previous day. The implied volatity was 37.41, the open interest changed by -111 which decreased total open position to 1886
On 2 Feb MANAPPURAM was trading at 279.40. The strike last trading price was 6.45, which was 2.7 higher than the previous day. The implied volatity was 46.28, the open interest changed by 247 which increased total open position to 1917
On 1 Feb MANAPPURAM was trading at 269.90. The strike last trading price was 4, which was -2.85 lower than the previous day. The implied volatity was 45.32, the open interest changed by 425 which increased total open position to 1671
On 30 Jan MANAPPURAM was trading at 284.65. The strike last trading price was 7, which was -5.4 lower than the previous day. The implied volatity was 41.47, the open interest changed by 188 which increased total open position to 1173
On 29 Jan MANAPPURAM was trading at 296.90. The strike last trading price was 12, which was 2 higher than the previous day. The implied volatity was 42.28, the open interest changed by 47 which increased total open position to 983
On 28 Jan MANAPPURAM was trading at 291.70. The strike last trading price was 10.55, which was -1.65 lower than the previous day. The implied volatity was 40.33, the open interest changed by 323 which increased total open position to 936
On 27 Jan MANAPPURAM was trading at 295.10. The strike last trading price was 11.55, which was -0.4 lower than the previous day. The implied volatity was 39.29, the open interest changed by 141 which increased total open position to 613
On 23 Jan MANAPPURAM was trading at 294.75. The strike last trading price was 12.2, which was -1.65 lower than the previous day. The implied volatity was 38.34, the open interest changed by -137 which decreased total open position to 472
On 22 Jan MANAPPURAM was trading at 300.20. The strike last trading price was 13.65, which was 0.25 higher than the previous day. The implied volatity was 35.07, the open interest changed by 144 which increased total open position to 609
On 21 Jan MANAPPURAM was trading at 298.55. The strike last trading price was 13.5, which was -1.5 lower than the previous day. The implied volatity was 33.79, the open interest changed by 46 which increased total open position to 466
On 20 Jan MANAPPURAM was trading at 301.85. The strike last trading price was 15, which was -8 lower than the previous day. The implied volatity was 33.81, the open interest changed by 3 which increased total open position to 420
On 19 Jan MANAPPURAM was trading at 314.45. The strike last trading price was 22.7, which was -0.25 lower than the previous day. The implied volatity was 33.59, the open interest changed by -2 which decreased total open position to 417
On 16 Jan MANAPPURAM was trading at 314.00. The strike last trading price was 23.1, which was 1.9 higher than the previous day. The implied volatity was 29.27, the open interest changed by -12 which decreased total open position to 420
On 14 Jan MANAPPURAM was trading at 309.00. The strike last trading price was 21.3, which was 1.15 higher than the previous day. The implied volatity was 34.78, the open interest changed by -18 which decreased total open position to 432
On 13 Jan MANAPPURAM was trading at 308.05. The strike last trading price was 19.75, which was 5.4 higher than the previous day. The implied volatity was 34.1, the open interest changed by -5 which decreased total open position to 451
On 12 Jan MANAPPURAM was trading at 294.20. The strike last trading price was 13.9, which was 0.85 higher than the previous day. The implied volatity was 37.41, the open interest changed by 441 which increased total open position to 456
On 9 Jan MANAPPURAM was trading at 285.85. The strike last trading price was 15.1, which was -8.15 lower than the previous day. The implied volatity was 39.99, the open interest changed by 6 which increased total open position to 16
On 8 Jan MANAPPURAM was trading at 309.50. The strike last trading price was 23.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 7 Jan MANAPPURAM was trading at 319.90. The strike last trading price was 23.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 Jan MANAPPURAM was trading at 308.25. The strike last trading price was 25, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 5 Jan MANAPPURAM was trading at 307.10. The strike last trading price was 25, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 2 Jan MANAPPURAM was trading at 311.15. The strike last trading price was 25, which was 8.65 higher than the previous day. The implied volatity was 35.16, the open interest changed by 0 which decreased total open position to 0
On 1 Jan MANAPPURAM was trading at 314.10. The strike last trading price was 16.35, 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 Dec MANAPPURAM was trading at 308.55. The strike last trading price was 16.35, 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 30 Dec MANAPPURAM was trading at 309.55. The strike last trading price was 16.35, 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 Dec MANAPPURAM was trading at 310.50. The strike last trading price was 16.35, 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 Dec MANAPPURAM was trading at 313.35. The strike last trading price was 16.35, 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 Dec MANAPPURAM was trading at 314.55. The strike last trading price was 16.35, 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 23 Dec MANAPPURAM was trading at 294.80. The strike last trading price was 16.35, 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 22 Dec MANAPPURAM was trading at 294.10. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0
On 19 Dec MANAPPURAM was trading at 292.65. 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 18 Dec MANAPPURAM was trading at 287.05. 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 Dec MANAPPURAM was trading at 286.25. 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 16 Dec MANAPPURAM was trading at 283.50. The strike last trading price was 16.35, 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 15 Dec MANAPPURAM was trading at 286.25. The strike last trading price was 16.35, 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 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 16.35, 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 Dec MANAPPURAM was trading at 283.15. The strike last trading price was 16.35, 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 Dec MANAPPURAM was trading at 277.80. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was 3.88, the open interest changed by 0 which decreased total open position to 0
On 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was 4.44, 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 16.35, 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 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 16.35, which was 0 lower than the previous day. The implied volatity was 3.11, 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 -, 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 3 Dec MANAPPURAM was trading at 275.80. The strike last trading price was 16.35, 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 16.35, 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 16.35, which was 0 lower than the previous day. The implied volatity was 2.4, 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 16.35, which was 0 lower than the previous day. The implied volatity was 1.65, 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 16.35, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0
| MANAPPURAM 24FEB2026 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.1
Theta: -0.39
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 306.50 | 1.5 | -1.25 | 32.54 | 525 | -57 | 705 |
| 19 Feb | 305.70 | 2.7 | 0.95 | 34.5 | 733 | -134 | 765 |
| 18 Feb | 310.15 | 1.85 | -2.05 | 35.75 | 1,088 | -16 | 897 |
| 17 Feb | 306.55 | 4.05 | -1.75 | 42 | 960 | -79 | 918 |
| 16 Feb | 303.75 | 6.1 | -2.35 | 43.34 | 2,944 | -246 | 1,001 |
| 13 Feb | 302.65 | 8.95 | 1.85 | 49.99 | 2,355 | -218 | 1,261 |
| 12 Feb | 308.65 | 7.2 | -2.2 | 51.27 | 2,033 | 444 | 1,562 |
| 11 Feb | 302.55 | 8.6 | 2.05 | 48.25 | 1,733 | 555 | 1,117 |
| 10 Feb | 308.95 | 6.8 | -0.5 | 45.1 | 1,304 | -25 | 556 |
| 9 Feb | 306.70 | 7.6 | -3.3 | 44.32 | 738 | 45 | 584 |
| 6 Feb | 300.90 | 11 | -2.3 | 45.1 | 755 | 72 | 539 |
| 5 Feb | 294.75 | 13.5 | -0.25 | 41.12 | 397 | -129 | 468 |
| 4 Feb | 293.65 | 13.8 | -2.4 | 42.05 | 335 | 156 | 599 |
| 3 Feb | 291.25 | 15.25 | -10.35 | 38.24 | 177 | 13 | 443 |
| 2 Feb | 279.40 | 24.3 | -9.2 | 51.05 | 38 | -6 | 431 |
| 1 Feb | 269.90 | 33.5 | 12.25 | 62.98 | 60 | -8 | 437 |
| 30 Jan | 284.65 | 21.3 | 6.35 | 44.51 | 446 | -42 | 446 |
| 29 Jan | 296.90 | 15.4 | -1.9 | 44.28 | 359 | 129 | 492 |
| 28 Jan | 291.70 | 16.95 | 1.85 | 44.63 | 175 | 45 | 363 |
| 27 Jan | 295.10 | 14.8 | -1.55 | 40.95 | 151 | 43 | 321 |
| 23 Jan | 294.75 | 16.1 | 4 | 42.41 | 653 | -230 | 278 |
| 22 Jan | 300.20 | 12.2 | -2.4 | 37.03 | 111 | 17 | 508 |
| 21 Jan | 298.55 | 14.6 | 2.8 | 43.41 | 211 | 27 | 491 |
| 20 Jan | 301.85 | 11.85 | 4.25 | 38.08 | 247 | 13 | 464 |
| 19 Jan | 314.45 | 7.55 | -0.65 | 37.4 | 92 | 7 | 450 |
| 16 Jan | 314.00 | 8 | -3.05 | 38.85 | 92 | 14 | 443 |
| 14 Jan | 309.00 | 10.95 | 0.3 | 40.79 | 100 | 19 | 430 |
| 13 Jan | 308.05 | 10.6 | -7.05 | 37.37 | 139 | 11 | 412 |
| 12 Jan | 294.20 | 17.65 | -9.85 | 40.54 | 524 | 395 | 401 |
| 9 Jan | 285.85 | 27.5 | 16.05 | 62.07 | 5 | 4 | 7 |
| 8 Jan | 309.50 | 11.45 | 4.95 | 39.1 | 4 | -1 | 6 |
| 7 Jan | 319.90 | 6.5 | -4 | 35.46 | 4 | -2 | 7 |
| 6 Jan | 308.25 | 10.5 | 1.05 | 35.9 | 9 | 5 | 7 |
| 5 Jan | 307.10 | 9.45 | -23.3 | 32.51 | 4 | 2 | 2 |
| 2 Jan | 311.15 | 32.75 | 0 | 4 | 0 | 0 | 0 |
| 1 Jan | 314.10 | 32.75 | 0 | 4.81 | 0 | 0 | 0 |
| 31 Dec | 308.55 | 32.75 | - | - | 0 | 0 | 0 |
| 30 Dec | 309.55 | 32.75 | 0 | 3.93 | 0 | 0 | 0 |
| 29 Dec | 310.50 | 32.75 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 313.35 | 32.75 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 314.55 | 32.75 | 0 | 4.67 | 0 | 0 | 0 |
| 23 Dec | 294.80 | 32.75 | 0 | 0.36 | 0 | 0 | 0 |
| 22 Dec | 294.10 | 32.75 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 292.65 | - | - | - | 0 | 0 | 0 |
| 18 Dec | 287.05 | - | - | - | 0 | 0 | 0 |
| 17 Dec | 286.25 | - | - | - | 0 | 0 | 0 |
| 16 Dec | 283.50 | 32.75 | - | - | 0 | 0 | 0 |
| 15 Dec | 286.25 | 32.75 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 287.60 | 32.75 | - | - | 0 | 0 | 0 |
| 11 Dec | 283.15 | 32.75 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 277.80 | 32.75 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 275.20 | 32.75 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 271.75 | 32.75 | - | - | 0 | 0 | 0 |
| 5 Dec | 279.70 | 32.75 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 274.30 | - | - | - | 0 | 0 | 0 |
| 3 Dec | 275.80 | 32.75 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 278.00 | 32.75 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 282.40 | 32.75 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 284.95 | 32.75 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 285.65 | 32.75 | 0 | - | 0 | 0 | 0 |
For Manappuram Finance Ltd - strike price 300 expiring on 24FEB2026
Delta for 300 PE is -0.24
Historical price for 300 PE is as follows
On 20 Feb MANAPPURAM was trading at 306.50. The strike last trading price was 1.5, which was -1.25 lower than the previous day. The implied volatity was 32.54, the open interest changed by -57 which decreased total open position to 705
On 19 Feb MANAPPURAM was trading at 305.70. The strike last trading price was 2.7, which was 0.95 higher than the previous day. The implied volatity was 34.5, the open interest changed by -134 which decreased total open position to 765
On 18 Feb MANAPPURAM was trading at 310.15. The strike last trading price was 1.85, which was -2.05 lower than the previous day. The implied volatity was 35.75, the open interest changed by -16 which decreased total open position to 897
On 17 Feb MANAPPURAM was trading at 306.55. The strike last trading price was 4.05, which was -1.75 lower than the previous day. The implied volatity was 42, the open interest changed by -79 which decreased total open position to 918
On 16 Feb MANAPPURAM was trading at 303.75. The strike last trading price was 6.1, which was -2.35 lower than the previous day. The implied volatity was 43.34, the open interest changed by -246 which decreased total open position to 1001
On 13 Feb MANAPPURAM was trading at 302.65. The strike last trading price was 8.95, which was 1.85 higher than the previous day. The implied volatity was 49.99, the open interest changed by -218 which decreased total open position to 1261
On 12 Feb MANAPPURAM was trading at 308.65. The strike last trading price was 7.2, which was -2.2 lower than the previous day. The implied volatity was 51.27, the open interest changed by 444 which increased total open position to 1562
On 11 Feb MANAPPURAM was trading at 302.55. The strike last trading price was 8.6, which was 2.05 higher than the previous day. The implied volatity was 48.25, the open interest changed by 555 which increased total open position to 1117
On 10 Feb MANAPPURAM was trading at 308.95. The strike last trading price was 6.8, which was -0.5 lower than the previous day. The implied volatity was 45.1, the open interest changed by -25 which decreased total open position to 556
On 9 Feb MANAPPURAM was trading at 306.70. The strike last trading price was 7.6, which was -3.3 lower than the previous day. The implied volatity was 44.32, the open interest changed by 45 which increased total open position to 584
On 6 Feb MANAPPURAM was trading at 300.90. The strike last trading price was 11, which was -2.3 lower than the previous day. The implied volatity was 45.1, the open interest changed by 72 which increased total open position to 539
On 5 Feb MANAPPURAM was trading at 294.75. The strike last trading price was 13.5, which was -0.25 lower than the previous day. The implied volatity was 41.12, the open interest changed by -129 which decreased total open position to 468
On 4 Feb MANAPPURAM was trading at 293.65. The strike last trading price was 13.8, which was -2.4 lower than the previous day. The implied volatity was 42.05, the open interest changed by 156 which increased total open position to 599
On 3 Feb MANAPPURAM was trading at 291.25. The strike last trading price was 15.25, which was -10.35 lower than the previous day. The implied volatity was 38.24, the open interest changed by 13 which increased total open position to 443
On 2 Feb MANAPPURAM was trading at 279.40. The strike last trading price was 24.3, which was -9.2 lower than the previous day. The implied volatity was 51.05, the open interest changed by -6 which decreased total open position to 431
On 1 Feb MANAPPURAM was trading at 269.90. The strike last trading price was 33.5, which was 12.25 higher than the previous day. The implied volatity was 62.98, the open interest changed by -8 which decreased total open position to 437
On 30 Jan MANAPPURAM was trading at 284.65. The strike last trading price was 21.3, which was 6.35 higher than the previous day. The implied volatity was 44.51, the open interest changed by -42 which decreased total open position to 446
On 29 Jan MANAPPURAM was trading at 296.90. The strike last trading price was 15.4, which was -1.9 lower than the previous day. The implied volatity was 44.28, the open interest changed by 129 which increased total open position to 492
On 28 Jan MANAPPURAM was trading at 291.70. The strike last trading price was 16.95, which was 1.85 higher than the previous day. The implied volatity was 44.63, the open interest changed by 45 which increased total open position to 363
On 27 Jan MANAPPURAM was trading at 295.10. The strike last trading price was 14.8, which was -1.55 lower than the previous day. The implied volatity was 40.95, the open interest changed by 43 which increased total open position to 321
On 23 Jan MANAPPURAM was trading at 294.75. The strike last trading price was 16.1, which was 4 higher than the previous day. The implied volatity was 42.41, the open interest changed by -230 which decreased total open position to 278
On 22 Jan MANAPPURAM was trading at 300.20. The strike last trading price was 12.2, which was -2.4 lower than the previous day. The implied volatity was 37.03, the open interest changed by 17 which increased total open position to 508
On 21 Jan MANAPPURAM was trading at 298.55. The strike last trading price was 14.6, which was 2.8 higher than the previous day. The implied volatity was 43.41, the open interest changed by 27 which increased total open position to 491
On 20 Jan MANAPPURAM was trading at 301.85. The strike last trading price was 11.85, which was 4.25 higher than the previous day. The implied volatity was 38.08, the open interest changed by 13 which increased total open position to 464
On 19 Jan MANAPPURAM was trading at 314.45. The strike last trading price was 7.55, which was -0.65 lower than the previous day. The implied volatity was 37.4, the open interest changed by 7 which increased total open position to 450
On 16 Jan MANAPPURAM was trading at 314.00. The strike last trading price was 8, which was -3.05 lower than the previous day. The implied volatity was 38.85, the open interest changed by 14 which increased total open position to 443
On 14 Jan MANAPPURAM was trading at 309.00. The strike last trading price was 10.95, which was 0.3 higher than the previous day. The implied volatity was 40.79, the open interest changed by 19 which increased total open position to 430
On 13 Jan MANAPPURAM was trading at 308.05. The strike last trading price was 10.6, which was -7.05 lower than the previous day. The implied volatity was 37.37, the open interest changed by 11 which increased total open position to 412
On 12 Jan MANAPPURAM was trading at 294.20. The strike last trading price was 17.65, which was -9.85 lower than the previous day. The implied volatity was 40.54, the open interest changed by 395 which increased total open position to 401
On 9 Jan MANAPPURAM was trading at 285.85. The strike last trading price was 27.5, which was 16.05 higher than the previous day. The implied volatity was 62.07, the open interest changed by 4 which increased total open position to 7
On 8 Jan MANAPPURAM was trading at 309.50. The strike last trading price was 11.45, which was 4.95 higher than the previous day. The implied volatity was 39.1, the open interest changed by -1 which decreased total open position to 6
On 7 Jan MANAPPURAM was trading at 319.90. The strike last trading price was 6.5, which was -4 lower than the previous day. The implied volatity was 35.46, the open interest changed by -2 which decreased total open position to 7
On 6 Jan MANAPPURAM was trading at 308.25. The strike last trading price was 10.5, which was 1.05 higher than the previous day. The implied volatity was 35.9, the open interest changed by 5 which increased total open position to 7
On 5 Jan MANAPPURAM was trading at 307.10. The strike last trading price was 9.45, which was -23.3 lower than the previous day. The implied volatity was 32.51, the open interest changed by 2 which increased total open position to 2
On 2 Jan MANAPPURAM was trading at 311.15. The strike last trading price was 32.75, which was 0 lower than the previous day. The implied volatity was 4, the open interest changed by 0 which decreased total open position to 0
On 1 Jan MANAPPURAM was trading at 314.10. The strike last trading price was 32.75, which was 0 lower than the previous day. The implied volatity was 4.81, the open interest changed by 0 which decreased total open position to 0
On 31 Dec MANAPPURAM was trading at 308.55. The strike last trading price was 32.75, 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 30 Dec MANAPPURAM was trading at 309.55. The strike last trading price was 32.75, which was 0 lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0
On 29 Dec MANAPPURAM was trading at 310.50. The strike last trading price was 32.75, 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 Dec MANAPPURAM was trading at 313.35. The strike last trading price was 32.75, 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 Dec MANAPPURAM was trading at 314.55. The strike last trading price was 32.75, which was 0 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0
On 23 Dec MANAPPURAM was trading at 294.80. The strike last trading price was 32.75, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 22 Dec MANAPPURAM was trading at 294.10. The strike last trading price was 32.75, 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 Dec MANAPPURAM was trading at 292.65. 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 18 Dec MANAPPURAM was trading at 287.05. 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 Dec MANAPPURAM was trading at 286.25. 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 16 Dec MANAPPURAM was trading at 283.50. The strike last trading price was 32.75, 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 15 Dec MANAPPURAM was trading at 286.25. The strike last trading price was 32.75, 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 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 32.75, 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 Dec MANAPPURAM was trading at 283.15. The strike last trading price was 32.75, 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 Dec MANAPPURAM was trading at 277.80. The strike last trading price was 32.75, 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 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 32.75, 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 32.75, 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 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 32.75, 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 -, 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 3 Dec MANAPPURAM was trading at 275.80. The strike last trading price was 32.75, 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 32.75, 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 32.75, 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 32.75, 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 32.75, 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
