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 30-DEC-2025 302.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	314.55	12 ₹ 36,000	10.55 31650.00	-	1,804 54,12,000	-70 -2,10,000	101 3,03,000
23 Dec	294.80	1.95 ₹ 5,850	0.1 300.00	27.22	181 5,43,000	5 15,000	171 5,13,000
22 Dec	294.10	1.65 ₹ 4,950	0.05 150.00	25.84	348 10,44,000	-31 -93,000	165 4,95,000
19 Dec	292.65	1.7 ₹ 5,100	0.65 1950.00	23.45	260 7,80,000	68 2,04,000	195 5,85,000
18 Dec	287.05	1.05 ₹ 3,150	0.25 750.00	25.94	199 5,97,000	95 2,85,000	125 3,75,000

17 Dec	286.25	0.8 ₹ 2,400	0.05 150.00	23.91	8 24,000	-2 -6,000	29 87,000
16 Dec	283.50	0.75 ₹ 2,250	-0.6 -1800.00	25.47	19 57,000	0 0	31 93,000
15 Dec	286.25	1.35 ₹ 4,050	-0.5 -1500.00	26.99	16 48,000	3 9,000	32 96,000
12 Dec	287.60	1.9 ₹ 5,700	0.6 1800.00	26.65	34 1,02,000	5 15,000	29 87,000
11 Dec	283.15	1.3 ₹ 3,900	0.35 1050.00	25.70	14 42,000	-3 -9,000	23 69,000
10 Dec	277.80	0.95 ₹ 2,850	0.25 750.00	28.74	41 1,23,000	15 45,000	28 84,000
9 Dec	275.20	0.7 ₹ 2,100	0.1 300.00	27.13	6 18,000	0 0	13 39,000
8 Dec	271.75	0.6 ₹ 1,800	-0.85 -2550.00	27.50	20 60,000	-4 -12,000	13 39,000
5 Dec	279.70	1.45 ₹ 4,350	-0.3 -900.00	25.64	1 3,000	0 0	17 51,000
4 Dec	274.30	1.75 ₹ 5,250	-1.75 -5250.00	-	0 0	0 0	0 0
3 Dec	275.80	1.75 ₹ 5,250	-1.75 -5250.00	-	0 0	-1 -3,000	0 0
2 Dec	278.00	1.75 ₹ 5,250	-1.75 -5250.00	25.92	30 90,000	0 0	18 54,000
1 Dec	282.40	3.55 ₹ 10,650	-0.65 -1950.00	-	0 0	0 0	0 0
28 Nov	284.95	3.55 ₹ 10,650	-0.65 -1950.00	-	0 0	1 3,000	0 0
27 Nov	285.65	3.55 ₹ 10,650	-0.65 -1950.00	25.07	16 48,000	2 6,000	19 57,000
26 Nov	287.80	4.25 ₹ 12,750	2.3 6900.00	24.89	23 69,000	8 24,000	17 51,000
25 Nov	279.05	1.95 ₹ 5,850	-8.9 -26700.00	24.08	10 30,000	8 24,000	8 24,000
24 Nov	275.00	10.85 ₹ 32,550	0 0.00	7.64	0 0	0 0	0 0
21 Nov	277.10	10.85 ₹ 32,550	0 0.00	6.86	0 0	0 0	0 0
20 Nov	282.05	10.85 ₹ 32,550	0 0.00	5.31	0 0	0 0	0 0
19 Nov	280.35	10.85 ₹ 32,550	0 0.00	5.95	0 0	0 0	0 0
18 Nov	280.35	10.85 ₹ 32,550	0 0.00	5.71	0 0	0 0	0 0
17 Nov	282.65	10.85 ₹ 32,550	0 0.00	4.78	0 0	0 0	0 0
14 Nov	281.15	10.85 ₹ 32,550	0 0.00	4.91	0 0	0 0	0 0
13 Nov	273.85	10.85 ₹ 32,550	0 0.00	6.96	0 0	0 0	0 0
12 Nov	274.05	10.85 ₹ 32,550	0 0.00	7.13	0 0	0 0	0 0
11 Nov	274.90	10.85 ₹ 32,550	0 0.00	6.60	0 0	0 0	0 0
6 Nov	274.00	10.85 ₹ 32,550	0 0.00	6.40	0 0	0 0	0 0
31 Oct	269.50	10.85 ₹ 32,550	0 0.00	-	0 0	0 0	0 0
29 Oct	276.55	10.85 ₹ 32,550	0 0.00	5.03	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 302.5 expiring on 30DEC2025

Delta for 302.5 CE is -

Historical price for 302.5 CE is as follows

On 24 Dec MANAPPURAM was trading at 314.55. The strike last trading price was 12, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by -70 which decreased total open position to 101

On 23 Dec MANAPPURAM was trading at 294.80. The strike last trading price was 1.95, which was 0.1 higher than the previous day. The implied volatity was 27.22, the open interest changed by 5 which increased total open position to 171

On 22 Dec MANAPPURAM was trading at 294.10. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was 25.84, the open interest changed by -31 which decreased total open position to 165

On 19 Dec MANAPPURAM was trading at 292.65. The strike last trading price was 1.7, which was 0.65 higher than the previous day. The implied volatity was 23.45, the open interest changed by 68 which increased total open position to 195

On 18 Dec MANAPPURAM was trading at 287.05. The strike last trading price was 1.05, which was 0.25 higher than the previous day. The implied volatity was 25.94, the open interest changed by 95 which increased total open position to 125

On 17 Dec MANAPPURAM was trading at 286.25. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 23.91, the open interest changed by -2 which decreased total open position to 29

On 16 Dec MANAPPURAM was trading at 283.50. The strike last trading price was 0.75, which was -0.6 lower than the previous day. The implied volatity was 25.47, the open interest changed by 0 which decreased total open position to 31

On 15 Dec MANAPPURAM was trading at 286.25. The strike last trading price was 1.35, which was -0.5 lower than the previous day. The implied volatity was 26.99, the open interest changed by 3 which increased total open position to 32

On 12 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 1.9, which was 0.6 higher than the previous day. The implied volatity was 26.65, the open interest changed by 5 which increased total open position to 29

On 11 Dec MANAPPURAM was trading at 283.15. The strike last trading price was 1.3, which was 0.35 higher than the previous day. The implied volatity was 25.70, the open interest changed by -3 which decreased total open position to 23

On 10 Dec MANAPPURAM was trading at 277.80. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was 28.74, the open interest changed by 15 which increased total open position to 28

On 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 27.13, the open interest changed by 0 which decreased total open position to 13

On 8 Dec MANAPPURAM was trading at 271.75. The strike last trading price was 0.6, which was -0.85 lower than the previous day. The implied volatity was 27.50, the open interest changed by -4 which decreased total open position to 13

On 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 1.45, which was -0.3 lower than the previous day. The implied volatity was 25.64, the open interest changed by 0 which decreased total open position to 17

On 4 Dec MANAPPURAM was trading at 274.30. The strike last trading price was 1.75, 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 0

On 3 Dec MANAPPURAM was trading at 275.80. The strike last trading price was 1.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec MANAPPURAM was trading at 278.00. The strike last trading price was 1.75, which was -1.75 lower than the previous day. The implied volatity was 25.92, the open interest changed by 0 which decreased total open position to 18

On 1 Dec MANAPPURAM was trading at 282.40. The strike last trading price was 3.55, which was -0.65 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 3.55, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov MANAPPURAM was trading at 285.65. The strike last trading price was 3.55, which was -0.65 lower than the previous day. The implied volatity was 25.07, the open interest changed by 2 which increased total open position to 19

On 26 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 4.25, which was 2.3 higher than the previous day. The implied volatity was 24.89, the open interest changed by 8 which increased total open position to 17

On 25 Nov MANAPPURAM was trading at 279.05. The strike last trading price was 1.95, which was -8.9 lower than the previous day. The implied volatity was 24.08, the open interest changed by 8 which increased total open position to 8

On 24 Nov MANAPPURAM was trading at 275.00. The strike last trading price was 10.85, which was 0 lower than the previous day. The implied volatity was 7.64, 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 10.85, which was 0 lower than the previous day. The implied volatity was 6.86, 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 10.85, which was 0 lower than the previous day. The implied volatity was 5.31, 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 10.85, which was 0 lower than the previous day. The implied volatity was 5.95, 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 10.85, which was 0 lower than the previous day. The implied volatity was 5.71, 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 10.85, which was 0 lower than the previous day. The implied volatity was 4.78, 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 10.85, which was 0 lower than the previous day. The implied volatity was 4.91, 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 10.85, which was 0 lower than the previous day. The implied volatity was 6.96, 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 10.85, which was 0 lower than the previous day. The implied volatity was 7.13, 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 10.85, which was 0 lower than the previous day. The implied volatity was 6.60, 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 10.85, which was 0 lower than the previous day. The implied volatity was 6.40, 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 10.85, 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 29 Oct MANAPPURAM was trading at 276.55. The strike last trading price was 10.85, which was 0 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0

MANAPPURAM 30DEC2025 302.5 PE
Delta: -0.13 Vega: 0.09 Theta: -0.22 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	314.55	0.9 ₹ 2,700	-32.9 -98700.00	32.05	2,155 64,65,000	461 13,83,000	461 13,83,000
23 Dec	294.80	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
22 Dec	294.10	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
19 Dec	292.65	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
18 Dec	287.05	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
17 Dec	286.25	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
16 Dec	283.50	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
15 Dec	286.25	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
12 Dec	287.60	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
11 Dec	283.15	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
10 Dec	277.80	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
9 Dec	275.20	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
8 Dec	271.75	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
5 Dec	279.70	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
4 Dec	274.30	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
3 Dec	275.80	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
2 Dec	278.00	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
1 Dec	282.40	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
28 Nov	284.95	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
27 Nov	285.65	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
26 Nov	287.80	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
25 Nov	279.05	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
24 Nov	275.00	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
21 Nov	277.10	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
20 Nov	282.05	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
19 Nov	280.35	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
18 Nov	280.35	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
17 Nov	282.65	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
14 Nov	281.15	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
13 Nov	273.85	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
12 Nov	274.05	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
11 Nov	274.90	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
6 Nov	274.00	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
31 Oct	269.50	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0
29 Oct	276.55	33.8 ₹ 1,01,400	0 0.00	-	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 302.5 expiring on 30DEC2025

Delta for 302.5 PE is -0.13

Historical price for 302.5 PE is as follows

On 24 Dec MANAPPURAM was trading at 314.55. The strike last trading price was 0.9, which was -32.9 lower than the previous day. The implied volatity was 32.05, the open interest changed by 461 which increased total open position to 461

On 23 Dec MANAPPURAM was trading at 294.80. The strike last trading price was 33.8, 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 33.8, 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 33.8, 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 Dec MANAPPURAM was trading at 287.05. The strike last trading price was 33.8, 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 Dec MANAPPURAM was trading at 286.25. The strike last trading price was 33.8, 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 Dec MANAPPURAM was trading at 283.50. The strike last trading price was 33.8, 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 Dec MANAPPURAM was trading at 286.25. The strike last trading price was 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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 33.8, 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