Historical option data for MANAPPURAM
22 Jun 2026 01:17 PM IST
| MANAPPURAM 28-Jul-2026 (36d) 300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0
Theta: -0.19
Gamma: 0.00794
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 321.30 | 30 | 2.2 (7.91%) | 39.09 | 2 | 1 | 69 | |||||||||
| 19 Jun | 318.65 | 27.8 | 0 (0.00%) | 35.35 | 1 | 0 | 68 | |||||||||
| 18 Jun | 321.35 | 27.8 | 1.2 (4.51%) | 35.35 | 1 | 0 | 68 | |||||||||
| 17 Jun | 319.05 | 26.6 | 0 (0.00%) | 34.43 | 1 | 0 | 68 | |||||||||
| 16 Jun | 317.45 | 26.6 | 0.1 (0.38%) | 34.43 | 1 | 0 | 68 | |||||||||
| 15 Jun | 317.65 | 26.5 | 8.4 (46.41%) | 34.68 | 12 | -5 | 68 | |||||||||
| 12 Jun | 305.20 | 18.1 | 5.75 (46.56%) | 35.63 | 3 | -2 | 72 | |||||||||
| 11 Jun | 292.05 | 12.35 | 1.6 (14.88%) | 36.66 | 85 | 62 | 73 | |||||||||
| 10 Jun | 288.25 | 10.75 | -10.6 (-49.65%) | 36.34 | 15 | 6 | 10 | |||||||||
| 9 Jun | 307.25 | 21.3 | 4.3 (25.29%) | 35.28 | 10 | 2 | 5 | |||||||||
| 8 Jun | 299.20 | 16.7 | -7.3 (-30.42%) | 38.41 | 4 | 2 | 2 | |||||||||
| 14 May | 311.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 May | 309.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 May | 293.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 May | 316.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 316.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 309.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 307.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 294.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 295.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Manappuram Finance Ltd - strike price 300 expiring on 28JUL2026
Delta for 300 CE is 0.75
Historical price for 300 CE is as follows
On 22 Jun MANAPPURAM was trading at 321.30. The strike last trading price was 30, which was 2.2 higher than the previous day. The implied volatity was 39.09, the open interest changed by 1 which increased total open position to 69
On 19 Jun MANAPPURAM was trading at 318.65. The strike last trading price was 27.8, which was 0 lower than the previous day. The implied volatity was 35.35, the open interest changed by 0 which decreased total open position to 68
On 18 Jun MANAPPURAM was trading at 321.35. The strike last trading price was 27.8, which was 1.2 higher than the previous day. The implied volatity was 35.35, the open interest changed by 0 which decreased total open position to 68
On 17 Jun MANAPPURAM was trading at 319.05. The strike last trading price was 26.6, which was 0 lower than the previous day. The implied volatity was 34.43, the open interest changed by 0 which decreased total open position to 68
On 16 Jun MANAPPURAM was trading at 317.45. The strike last trading price was 26.6, which was 0.1 higher than the previous day. The implied volatity was 34.43, the open interest changed by 0 which decreased total open position to 68
On 15 Jun MANAPPURAM was trading at 317.65. The strike last trading price was 26.5, which was 8.4 higher than the previous day. The implied volatity was 34.68, the open interest changed by -5 which decreased total open position to 68
On 12 Jun MANAPPURAM was trading at 305.20. The strike last trading price was 18.1, which was 5.75 higher than the previous day. The implied volatity was 35.63, the open interest changed by -2 which decreased total open position to 72
On 11 Jun MANAPPURAM was trading at 292.05. The strike last trading price was 12.35, which was 1.6 higher than the previous day. The implied volatity was 36.66, the open interest changed by 62 which increased total open position to 73
On 10 Jun MANAPPURAM was trading at 288.25. The strike last trading price was 10.75, which was -10.6 lower than the previous day. The implied volatity was 36.34, the open interest changed by 6 which increased total open position to 10
On 9 Jun MANAPPURAM was trading at 307.25. The strike last trading price was 21.3, which was 4.3 higher than the previous day. The implied volatity was 35.28, the open interest changed by 2 which increased total open position to 5
On 8 Jun MANAPPURAM was trading at 299.20. The strike last trading price was 16.7, which was -7.3 lower than the previous day. The implied volatity was 38.41, the open interest changed by 2 which increased total open position to 2
On 14 May MANAPPURAM was trading at 311.10. 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 13 May MANAPPURAM was trading at 309.50. 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 12 May MANAPPURAM was trading at 293.20. 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 8 May MANAPPURAM was trading at 316.00. 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 7 May MANAPPURAM was trading at 316.30. 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 6 May MANAPPURAM was trading at 309.95. 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 May MANAPPURAM was trading at 307.25. 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 30 Apr MANAPPURAM was trading at 294.35. 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 Apr MANAPPURAM was trading at 295.35. 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-Jul-2026 (36d) 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0
Theta: -0.1
Gamma: 0.00865
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 321.30 | 4 | -1 (-20.00%) | 32.26 | 18 | 5 | 49 |
| 19 Jun | 318.65 | 5 | 0 (0.00%) | 31.93 | 12 | 6 | 44 |
| 18 Jun | 321.35 | 4.85 | -0.15 (-3.00%) | 32.37 | 26 | 13 | 39 |
| 17 Jun | 319.05 | 5.2 | -0.65 (-11.11%) | 31.85 | 20 | 9 | 26 |
| 16 Jun | 317.45 | 5.85 | -0.15 (-2.50%) | 32.48 | 7 | 0 | 16 |
| 15 Jun | 317.65 | 6.5 | -4.5 (-40.91%) | 33.73 | 14 | 2 | 16 |
| 12 Jun | 305.20 | 11 | -9 (-45.00%) | 33.02 | 5 | 3 | 15 |
| 11 Jun | 292.05 | 19.65 | -0.15 (-0.76%) | 32.72 | 12 | 7 | 12 |
| 10 Jun | 288.25 | 19.8 | -6.75 (-25.42%) | 35.12 | 9 | 4 | 4 |
| 9 Jun | 307.25 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jun | 299.20 | 0 | 0 | - | 0 | 0 | 0 |
| 14 May | 311.10 | 0 | -26.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 309.50 | 0 | -26.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 293.20 | 0 | -26.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 316.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 316.30 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 309.95 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 307.25 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 294.35 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 295.35 | 0 | 0 | - | 0 | 0 | 0 |
For Manappuram Finance Ltd - strike price 300 expiring on 28JUL2026
Delta for 300 PE is -0.21
Historical price for 300 PE is as follows
On 22 Jun MANAPPURAM was trading at 321.30. The strike last trading price was 4, which was -1 lower than the previous day. The implied volatity was 32.26, the open interest changed by 5 which increased total open position to 49
On 19 Jun MANAPPURAM was trading at 318.65. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 31.93, the open interest changed by 6 which increased total open position to 44
On 18 Jun MANAPPURAM was trading at 321.35. The strike last trading price was 4.85, which was -0.15 lower than the previous day. The implied volatity was 32.37, the open interest changed by 13 which increased total open position to 39
On 17 Jun MANAPPURAM was trading at 319.05. The strike last trading price was 5.2, which was -0.65 lower than the previous day. The implied volatity was 31.85, the open interest changed by 9 which increased total open position to 26
On 16 Jun MANAPPURAM was trading at 317.45. The strike last trading price was 5.85, which was -0.15 lower than the previous day. The implied volatity was 32.48, the open interest changed by 0 which decreased total open position to 16
On 15 Jun MANAPPURAM was trading at 317.65. The strike last trading price was 6.5, which was -4.5 lower than the previous day. The implied volatity was 33.73, the open interest changed by 2 which increased total open position to 16
On 12 Jun MANAPPURAM was trading at 305.20. The strike last trading price was 11, which was -9 lower than the previous day. The implied volatity was 33.02, the open interest changed by 3 which increased total open position to 15
On 11 Jun MANAPPURAM was trading at 292.05. The strike last trading price was 19.65, which was -0.15 lower than the previous day. The implied volatity was 32.72, the open interest changed by 7 which increased total open position to 12
On 10 Jun MANAPPURAM was trading at 288.25. The strike last trading price was 19.8, which was -6.75 lower than the previous day. The implied volatity was 35.12, the open interest changed by 4 which increased total open position to 4
On 9 Jun MANAPPURAM was trading at 307.25. 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 8 Jun MANAPPURAM was trading at 299.20. 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 14 May MANAPPURAM was trading at 311.10. The strike last trading price was 0, which was -26.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MANAPPURAM was trading at 309.50. The strike last trading price was 0, which was -26.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MANAPPURAM was trading at 293.20. The strike last trading price was 0, which was -26.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May MANAPPURAM was trading at 316.00. 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 7 May MANAPPURAM was trading at 316.30. 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 6 May MANAPPURAM was trading at 309.95. 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 May MANAPPURAM was trading at 307.25. 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 30 Apr MANAPPURAM was trading at 294.35. 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 Apr MANAPPURAM was trading at 295.35. 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
