MANAPPURAM

Manappuram Finance Ltd

314.55 +19.75 (6.70%)

L: 295 H: 316.1

Back to Option Chain

Historical option data for MANAPPURAM
24 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 27-JAN-2026 300 CE
Delta: 0.81 Vega: 0.26 Theta: -0.15 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

24 Dec	314.55	20.9 ₹ 62,700	11.9 35700.00	23.21	1,834 55,02,000	-142 -4,26,000	318 9,54,000
23 Dec	294.80	9.45 ₹ 28,350	0.1 300.00	28.21	472 14,16,000	-3 -9,000	474 14,22,000
22 Dec	294.10	9.35 ₹ 28,050	0.95 2850.00	29.27	992 29,76,000	386 11,58,000	477 14,31,000
19 Dec	292.65	8.3 ₹ 24,900	2.45 7350.00	26.25	113 3,39,000	44 1,32,000	90 2,70,000
18 Dec	287.05	6 ₹ 18,000	1.1 3300.00	26.29	21 63,000	5 15,000	46 1,38,000
17 Dec	286.25	4.9 ₹ 14,700	-0.4 -1200.00	23.80	10 30,000	0 0	38 1,14,000
16 Dec	283.50	5.55 ₹ 16,650	-0.65 -1950.00	27.91	11 33,000	-6 -18,000	37 1,11,000
15 Dec	286.25	6.2 ₹ 18,600	-0.85 -2550.00	27.36	12 36,000	-2 -6,000	42 1,26,000
12 Dec	287.60	7.4 ₹ 22,200	1.5 4500.00	28.49	20 60,000	1 3,000	44 1,32,000
11 Dec	283.15	5.8 ₹ 17,400	0.45 1350.00	26.96	23 69,000	20 60,000	43 1,29,000
10 Dec	277.80	5.35 ₹ 16,050	1.25 3750.00	31.14	12 36,000	8 24,000	22 66,000
9 Dec	275.20	4.1 ₹ 12,300	0.55 1650.00	28.33	7 21,000	5 15,000	13 39,000
8 Dec	271.75	3.55 ₹ 10,650	-1.85 -5550.00	28.18	6 18,000	1 3,000	9 27,000
5 Dec	279.70	5.4 ₹ 16,200	1.35 4050.00	26.63	2 6,000	0 0	7 21,000
4 Dec	274.30	4.05 ₹ 12,150	-1.95 -5850.00	-	0 0	0 0	0 0
3 Dec	275.80	4.05 ₹ 12,150	-1.95 -5850.00	25.79	1 3,000	0 0	7 21,000
2 Dec	278.00	6 ₹ 18,000	-3 -9000.00	27.72	1 3,000	0 0	6 18,000
1 Dec	282.40	9 ₹ 27,000	0 0.00	-	0 0	1 3,000	0 0
28 Nov	284.95	9 ₹ 27,000	0 0.00	28.47	1 3,000	0 0	5 15,000
26 Nov	287.80	9 ₹ 27,000	-6.85 -20550.00	25.38	8 24,000	5 15,000	5 15,000
25 Nov	279.05	15.85 ₹ 47,550	0 0.00	4.08	0 0	0 0	0 0
24 Nov	275.00	15.85 ₹ 47,550	0 0.00	-	0 0	0 0	0 0
21 Nov	277.10	15.85 ₹ 47,550	0 0.00	4.36	0 0	0 0	0 0
19 Nov	280.35	15.85 ₹ 47,550	0 0.00	3.62	0 0	0 0	0 0
18 Nov	280.35	15.85 ₹ 47,550	0 0.00	-	0 0	0 0	0 0
17 Nov	282.65	15.85 ₹ 47,550	0 0.00	2.70	0 0	0 0	0 0
14 Nov	281.15	15.85 ₹ 47,550	0 0.00	3.01	0 0	0 0	0 0
10 Nov	277.95	15.85 ₹ 47,550	0 0.00	3.65	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 300 expiring on 27JAN2026

Delta for 300 CE is 0.81

Historical price for 300 CE is as follows

On 24 Dec MANAPPURAM was trading at 314.55. The strike last trading price was 20.9, which was 11.9 higher than the previous day. The implied volatity was 23.21, the open interest changed by -142 which decreased total open position to 318

On 23 Dec MANAPPURAM was trading at 294.80. The strike last trading price was 9.45, which was 0.1 higher than the previous day. The implied volatity was 28.21, the open interest changed by -3 which decreased total open position to 474

On 22 Dec MANAPPURAM was trading at 294.10. The strike last trading price was 9.35, which was 0.95 higher than the previous day. The implied volatity was 29.27, the open interest changed by 386 which increased total open position to 477

On 19 Dec MANAPPURAM was trading at 292.65. The strike last trading price was 8.3, which was 2.45 higher than the previous day. The implied volatity was 26.25, the open interest changed by 44 which increased total open position to 90

On 18 Dec MANAPPURAM was trading at 287.05. The strike last trading price was 6, which was 1.1 higher than the previous day. The implied volatity was 26.29, the open interest changed by 5 which increased total open position to 46

On 17 Dec MANAPPURAM was trading at 286.25. The strike last trading price was 4.9, which was -0.4 lower than the previous day. The implied volatity was 23.80, the open interest changed by 0 which decreased total open position to 38

On 16 Dec MANAPPURAM was trading at 283.50. The strike last trading price was 5.55, which was -0.65 lower than the previous day. The implied volatity was 27.91, the open interest changed by -6 which decreased total open position to 37

On 15 Dec MANAPPURAM was trading at 286.25. The strike last trading price was 6.2, which was -0.85 lower than the previous day. The implied volatity was 27.36, the open interest changed by -2 which decreased total open position to 42

On 12 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 7.4, which was 1.5 higher than the previous day. The implied volatity was 28.49, the open interest changed by 1 which increased total open position to 44

On 11 Dec MANAPPURAM was trading at 283.15. The strike last trading price was 5.8, which was 0.45 higher than the previous day. The implied volatity was 26.96, the open interest changed by 20 which increased total open position to 43

On 10 Dec MANAPPURAM was trading at 277.80. The strike last trading price was 5.35, which was 1.25 higher than the previous day. The implied volatity was 31.14, the open interest changed by 8 which increased total open position to 22

On 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 4.1, which was 0.55 higher than the previous day. The implied volatity was 28.33, the open interest changed by 5 which increased total open position to 13

On 8 Dec MANAPPURAM was trading at 271.75. The strike last trading price was 3.55, which was -1.85 lower than the previous day. The implied volatity was 28.18, the open interest changed by 1 which increased total open position to 9

On 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 5.4, which was 1.35 higher than the previous day. The implied volatity was 26.63, the open interest changed by 0 which decreased total open position to 7

On 4 Dec MANAPPURAM was trading at 274.30. The strike last trading price was 4.05, which was -1.95 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 4.05, which was -1.95 lower than the previous day. The implied volatity was 25.79, the open interest changed by 0 which decreased total open position to 7

On 2 Dec MANAPPURAM was trading at 278.00. The strike last trading price was 6, which was -3 lower than the previous day. The implied volatity was 27.72, the open interest changed by 0 which decreased total open position to 6

On 1 Dec MANAPPURAM was trading at 282.40. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 28.47, the open interest changed by 0 which decreased total open position to 5

On 26 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 9, which was -6.85 lower than the previous day. The implied volatity was 25.38, the open interest changed by 5 which increased total open position to 5

On 25 Nov MANAPPURAM was trading at 279.05. The strike last trading price was 15.85, which was 0 lower than the previous day. The implied volatity was 4.08, 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 15.85, 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 15.85, which was 0 lower than the previous day. The implied volatity was 4.36, 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 15.85, which was 0 lower than the previous day. The implied volatity was 3.62, 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 15.85, 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 15.85, which was 0 lower than the previous day. The implied volatity was 2.70, 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 15.85, which was 0 lower than the previous day. The implied volatity was 3.01, 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 15.85, which was 0 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0

MANAPPURAM 27JAN2026 300 PE
Delta: -0.26 Vega: 0.31 Theta: -0.13 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	314.55	5.25 ₹ 15,750	-7.15 -21450.00	33.17	777 23,31,000	152 4,56,000	259 7,77,000
23 Dec	294.80	12.4 ₹ 37,200	-0.35 -1050.00	31.39	111 3,33,000	86 2,58,000	108 3,24,000
22 Dec	294.10	12.85 ₹ 38,550	-6.15 -18450.00	30.34	32 96,000	18 54,000	22 66,000
19 Dec	292.65	19 ₹ 57,000	-15.95 -47850.00	-	0 0	0 0	4 12,000
18 Dec	287.05	19 ₹ 57,000	-15.95 -47850.00	-	0 0	0 0	4 12,000
17 Dec	286.25	19 ₹ 57,000	-15.95 -47850.00	-	0 0	0 0	4 12,000
16 Dec	283.50	19 ₹ 57,000	-15.95 -47850.00	28.29	4 12,000	3 9,000	3 9,000
15 Dec	286.25	34.95 ₹ 1,04,850	0 0.00	-	0 0	0 0	0 0
12 Dec	287.60	34.95 ₹ 1,04,850	0 0.00	-	0 0	0 0	0 0
11 Dec	283.15	34.95 ₹ 1,04,850	0 0.00	-	0 0	0 0	0 0
10 Dec	277.80	34.95 ₹ 1,04,850	0 0.00	-	0 0	0 0	0 0
9 Dec	275.20	34.95 ₹ 1,04,850	0 0.00	-	0 0	0 0	0 0
8 Dec	271.75	34.95 ₹ 1,04,850	0 0.00	-	0 0	0 0	0 0
5 Dec	279.70	34.95 ₹ 1,04,850	0 0.00	-	0 0	0 0	0 0
4 Dec	274.30	34.95 ₹ 1,04,850	0 0.00	-	0 0	0 0	0 0
3 Dec	275.80	34.95 ₹ 1,04,850	0 0.00	-	0 0	0 0	0 0
2 Dec	278.00	34.95 ₹ 1,04,850	0 0.00	-	0 0	0 0	0 0
1 Dec	282.40	34.95 ₹ 1,04,850	0 0.00	-	0 0	0 0	0 0
28 Nov	284.95	34.95 ₹ 1,04,850	0 0.00	-	0 0	0 0	0 0
26 Nov	287.80	34.95 ₹ 1,04,850	0 0.00	-	0 0	0 0	0 0
25 Nov	279.05	34.95 ₹ 1,04,850	0 0.00	-	0 0	0 0	0 0
24 Nov	275.00	34.95 ₹ 1,04,850	0 0.00	-	0 0	0 0	0 0
21 Nov	277.10	34.95 ₹ 1,04,850	0 0.00	-	0 0	0 0	0 0
19 Nov	280.35	34.95 ₹ 1,04,850	0 0.00	-	0 0	0 0	0 0
18 Nov	280.35	34.95 ₹ 1,04,850	0 0.00	-	0 0	0 0	0 0
17 Nov	282.65	34.95 ₹ 1,04,850	0 0.00	-	0 0	0 0	0 0
14 Nov	281.15	34.95 ₹ 1,04,850	0 0.00	-	0 0	0 0	0 0
10 Nov	277.95	34.95 ₹ 1,04,850	0 0.00	-	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 300 expiring on 27JAN2026

Delta for 300 PE is -0.26

Historical price for 300 PE is as follows

On 24 Dec MANAPPURAM was trading at 314.55. The strike last trading price was 5.25, which was -7.15 lower than the previous day. The implied volatity was 33.17, the open interest changed by 152 which increased total open position to 259

On 23 Dec MANAPPURAM was trading at 294.80. The strike last trading price was 12.4, which was -0.35 lower than the previous day. The implied volatity was 31.39, the open interest changed by 86 which increased total open position to 108

On 22 Dec MANAPPURAM was trading at 294.10. The strike last trading price was 12.85, which was -6.15 lower than the previous day. The implied volatity was 30.34, the open interest changed by 18 which increased total open position to 22

On 19 Dec MANAPPURAM was trading at 292.65. The strike last trading price was 19, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 18 Dec MANAPPURAM was trading at 287.05. The strike last trading price was 19, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Dec MANAPPURAM was trading at 286.25. The strike last trading price was 19, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec MANAPPURAM was trading at 283.50. The strike last trading price was 19, which was -15.95 lower than the previous day. The implied volatity was 28.29, the open interest changed by 3 which increased total open position to 3

On 15 Dec MANAPPURAM was trading at 286.25. The strike last trading price was 34.95, 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 12 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 34.95, 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 11 Dec MANAPPURAM was trading at 283.15. The strike last trading price was 34.95, 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 10 Dec MANAPPURAM was trading at 277.80. The strike last trading price was 34.95, 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 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 34.95, 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 8 Dec MANAPPURAM was trading at 271.75. The strike last trading price was 34.95, 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 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 34.95, 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 4 Dec MANAPPURAM was trading at 274.30. The strike last trading price was 34.95, 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 3 Dec MANAPPURAM was trading at 275.80. The strike last trading price was 34.95, 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 Dec MANAPPURAM was trading at 278.00. The strike last trading price was 34.95, 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 1 Dec MANAPPURAM was trading at 282.40. The strike last trading price was 34.95, 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 28 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 34.95, 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 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 34.95, 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 Nov MANAPPURAM was trading at 279.05. The strike last trading price was 34.95, 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 24 Nov MANAPPURAM was trading at 275.00. The strike last trading price was 34.95, 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 21 Nov MANAPPURAM was trading at 277.10. The strike last trading price was 34.95, 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 19 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 34.95, 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 18 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 34.95, 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 17 Nov MANAPPURAM was trading at 282.65. The strike last trading price was 34.95, 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 14 Nov MANAPPURAM was trading at 281.15. The strike last trading price was 34.95, 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 10 Nov MANAPPURAM was trading at 277.95. The strike last trading price was 34.95, 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

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