MANAPPURAM
Manappuram Finance Ltd
Historical option data for MANAPPURAM
12 Dec 2025 04:10 PM IST
| MANAPPURAM 30-DEC-2025 305 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.16
Theta: -0.13
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Dec | 287.60 | 1.45 | 0.4 | 26.49 | 129 | 37 | 131 | |||||||||
| 11 Dec | 283.15 | 1 | 0.2 | 25.80 | 19 | 3 | 93 | |||||||||
| 10 Dec | 277.80 | 0.7 | 0.15 | 28.41 | 112 | 4 | 90 | |||||||||
| 9 Dec | 275.20 | 0.55 | 0.05 | 27.36 | 29 | -1 | 85 | |||||||||
| 8 Dec | 271.75 | 0.5 | -0.35 | 28.06 | 83 | -28 | 86 | |||||||||
| 5 Dec | 279.70 | 0.85 | 0.2 | 23.60 | 43 | -1 | 114 | |||||||||
| 4 Dec | 274.30 | 0.65 | -0.25 | 25.73 | 10 | 3 | 115 | |||||||||
| 3 Dec | 275.80 | 0.9 | -0.5 | 26.28 | 65 | 12 | 112 | |||||||||
| 2 Dec | 278.00 | 1.4 | -0.8 | 25.89 | 138 | 25 | 100 | |||||||||
| 1 Dec | 282.40 | 2.2 | -0.4 | 27.16 | 30 | 4 | 76 | |||||||||
| 28 Nov | 284.95 | 2.5 | -0.45 | 24.03 | 42 | 6 | 72 | |||||||||
| 27 Nov | 285.65 | 2.95 | -0.6 | 25.01 | 39 | 13 | 67 | |||||||||
| 26 Nov | 287.80 | 3.7 | 1.85 | 25.28 | 88 | 28 | 54 | |||||||||
| 25 Nov | 279.05 | 1.8 | 0.05 | 25.11 | 13 | 0 | 26 | |||||||||
| 24 Nov | 275.00 | 1.75 | -2.25 | 27.75 | 17 | 11 | 26 | |||||||||
| 21 Nov | 277.10 | 4 | -0.25 | - | 0 | 0 | 0 | |||||||||
| 20 Nov | 282.05 | 4 | -0.25 | - | 0 | 3 | 0 | |||||||||
| 19 Nov | 280.35 | 4 | -0.25 | 30.74 | 25 | 4 | 16 | |||||||||
| 18 Nov | 280.35 | 4.25 | 0.9 | - | 0 | 0 | 0 | |||||||||
| 17 Nov | 282.65 | 4.25 | 0.9 | - | 0 | 8 | 0 | |||||||||
| 14 Nov | 281.15 | 4.25 | 0.9 | 27.72 | 17 | 7 | 11 | |||||||||
| 13 Nov | 273.85 | 3.35 | -13.4 | - | 0 | 0 | 0 | |||||||||
| 12 Nov | 274.05 | 3.35 | -13.4 | - | 0 | 0 | 0 | |||||||||
| 11 Nov | 274.90 | 3.35 | -13.4 | - | 0 | 0 | 0 | |||||||||
| 6 Nov | 274.00 | 3.35 | -13.4 | 28.01 | 4 | 3 | 3 | |||||||||
| 31 Oct | 269.50 | 16.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Oct | 276.55 | 16.75 | 0 | 5.57 | 0 | 0 | 0 | |||||||||
| 21 Oct | 286.10 | 16.75 | 0 | 3.20 | 0 | 0 | 0 | |||||||||
| 20 Oct | 287.90 | 16.75 | 0 | 2.70 | 0 | 0 | 0 | |||||||||
| 16 Oct | 286.80 | 16.75 | 0 | 2.75 | 0 | 0 | 0 | |||||||||
| 15 Oct | 289.10 | 16.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Oct | 286.35 | 16.75 | 0 | 2.83 | 0 | 0 | 0 | |||||||||
| 10 Oct | 284.75 | 16.75 | 0 | 3.01 | 0 | 0 | 0 | |||||||||
| 9 Oct | 294.25 | 16.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Oct | 293.00 | 16.75 | 0 | 1.44 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 7 Oct | 290.95 | 16.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Oct | 290.75 | 0 | 0 | 1.57 | 0 | 0 | 0 | |||||||||
| 3 Oct | 286.20 | 0 | 0 | 2.59 | 0 | 0 | 0 | |||||||||
For Manappuram Finance Ltd - strike price 305 expiring on 30DEC2025
Delta for 305 CE is 0.17
Historical price for 305 CE is as follows
On 12 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 1.45, which was 0.4 higher than the previous day. The implied volatity was 26.49, the open interest changed by 37 which increased total open position to 131
On 11 Dec MANAPPURAM was trading at 283.15. The strike last trading price was 1, which was 0.2 higher than the previous day. The implied volatity was 25.80, the open interest changed by 3 which increased total open position to 93
On 10 Dec MANAPPURAM was trading at 277.80. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 28.41, the open interest changed by 4 which increased total open position to 90
On 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 27.36, the open interest changed by -1 which decreased total open position to 85
On 8 Dec MANAPPURAM was trading at 271.75. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 28.06, the open interest changed by -28 which decreased total open position to 86
On 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 0.85, which was 0.2 higher than the previous day. The implied volatity was 23.60, the open interest changed by -1 which decreased total open position to 114
On 4 Dec MANAPPURAM was trading at 274.30. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 25.73, the open interest changed by 3 which increased total open position to 115
On 3 Dec MANAPPURAM was trading at 275.80. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was 26.28, the open interest changed by 12 which increased total open position to 112
On 2 Dec MANAPPURAM was trading at 278.00. The strike last trading price was 1.4, which was -0.8 lower than the previous day. The implied volatity was 25.89, the open interest changed by 25 which increased total open position to 100
On 1 Dec MANAPPURAM was trading at 282.40. The strike last trading price was 2.2, which was -0.4 lower than the previous day. The implied volatity was 27.16, the open interest changed by 4 which increased total open position to 76
On 28 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 2.5, which was -0.45 lower than the previous day. The implied volatity was 24.03, the open interest changed by 6 which increased total open position to 72
On 27 Nov MANAPPURAM was trading at 285.65. The strike last trading price was 2.95, which was -0.6 lower than the previous day. The implied volatity was 25.01, the open interest changed by 13 which increased total open position to 67
On 26 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 3.7, which was 1.85 higher than the previous day. The implied volatity was 25.28, the open interest changed by 28 which increased total open position to 54
On 25 Nov MANAPPURAM was trading at 279.05. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was 25.11, the open interest changed by 0 which decreased total open position to 26
On 24 Nov MANAPPURAM was trading at 275.00. The strike last trading price was 1.75, which was -2.25 lower than the previous day. The implied volatity was 27.75, the open interest changed by 11 which increased total open position to 26
On 21 Nov MANAPPURAM was trading at 277.10. The strike last trading price was 4, which was -0.25 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 4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 19 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 4, which was -0.25 lower than the previous day. The implied volatity was 30.74, the open interest changed by 4 which increased total open position to 16
On 18 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 4.25, which was 0.9 higher 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 4.25, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0
On 14 Nov MANAPPURAM was trading at 281.15. The strike last trading price was 4.25, which was 0.9 higher than the previous day. The implied volatity was 27.72, the open interest changed by 7 which increased total open position to 11
On 13 Nov MANAPPURAM was trading at 273.85. The strike last trading price was 3.35, which was -13.4 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 3.35, which was -13.4 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 3.35, which was -13.4 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 3.35, which was -13.4 lower than the previous day. The implied volatity was 28.01, the open interest changed by 3 which increased total open position to 3
On 31 Oct MANAPPURAM was trading at 269.50. The strike last trading price was 16.75, 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 29 Oct MANAPPURAM was trading at 276.55. The strike last trading price was 16.75, which was 0 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0
On 21 Oct MANAPPURAM was trading at 286.10. The strike last trading price was 16.75, which was 0 lower than the previous day. The implied volatity was 3.20, the open interest changed by 0 which decreased total open position to 0
On 20 Oct MANAPPURAM was trading at 287.90. The strike last trading price was 16.75, 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 16 Oct MANAPPURAM was trading at 286.80. The strike last trading price was 16.75, which was 0 lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0
On 15 Oct MANAPPURAM was trading at 289.10. The strike last trading price was 16.75, 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 13 Oct MANAPPURAM was trading at 286.35. The strike last trading price was 16.75, which was 0 lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0
On 10 Oct MANAPPURAM was trading at 284.75. The strike last trading price was 16.75, 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 9 Oct MANAPPURAM was trading at 294.25. The strike last trading price was 16.75, 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 Oct MANAPPURAM was trading at 293.00. The strike last trading price was 16.75, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
On 7 Oct MANAPPURAM was trading at 290.95. The strike last trading price was 16.75, 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 6 Oct MANAPPURAM was trading at 290.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
On 3 Oct MANAPPURAM was trading at 286.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0
| MANAPPURAM 30DEC2025 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Dec | 287.60 | 36.35 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 283.15 | 36.35 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 277.80 | 36.35 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 275.20 | 36.35 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 271.75 | 36.35 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 279.70 | 36.35 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 274.30 | 36.35 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 275.80 | 36.35 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 278.00 | 36.35 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 282.40 | 36.35 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 284.95 | 36.35 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 285.65 | 36.35 | 0 | - | 0 | 0 | 0 |
| 26 Nov | 287.80 | 36.35 | 0 | - | 0 | 0 | 0 |
| 25 Nov | 279.05 | 36.35 | 0 | - | 0 | 0 | 0 |
| 24 Nov | 275.00 | 36.35 | 0 | - | 0 | 0 | 0 |
| 21 Nov | 277.10 | 36.35 | 0 | - | 0 | 0 | 0 |
| 20 Nov | 282.05 | 36.35 | 0 | - | 0 | 0 | 0 |
| 19 Nov | 280.35 | 36.35 | 0 | - | 0 | 0 | 0 |
| 18 Nov | 280.35 | 36.35 | 0 | - | 0 | 0 | 0 |
| 17 Nov | 282.65 | 36.35 | 0 | - | 0 | 0 | 0 |
| 14 Nov | 281.15 | 36.35 | 0 | - | 0 | 0 | 0 |
| 13 Nov | 273.85 | 36.35 | 0 | - | 0 | 0 | 0 |
| 12 Nov | 274.05 | 36.35 | 0 | - | 0 | 0 | 0 |
| 11 Nov | 274.90 | 36.35 | 0 | - | 0 | 0 | 0 |
| 6 Nov | 274.00 | 36.35 | 0 | - | 0 | 0 | 0 |
| 31 Oct | 269.50 | 36.35 | 0 | - | 0 | 0 | 0 |
| 29 Oct | 276.55 | 36.35 | 0 | - | 0 | 0 | 0 |
| 21 Oct | 286.10 | 36.35 | 0 | - | 0 | 0 | 0 |
| 20 Oct | 287.90 | 36.35 | 0 | - | 0 | 0 | 0 |
| 16 Oct | 286.80 | 36.35 | 0 | - | 0 | 0 | 0 |
| 15 Oct | 289.10 | 36.35 | 0 | - | 0 | 0 | 0 |
| 13 Oct | 286.35 | 36.35 | 0 | - | 0 | 0 | 0 |
| 10 Oct | 284.75 | 36.35 | 0 | - | 0 | 0 | 0 |
| 9 Oct | 294.25 | 36.35 | 0 | - | 0 | 0 | 0 |
| 8 Oct | 293.00 | 36.35 | 0 | - | 0 | 0 | 0 |
| 7 Oct | 290.95 | 36.35 | 0 | - | 0 | 0 | 0 |
| 6 Oct | 290.75 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Oct | 286.20 | 0 | 0 | - | 0 | 0 | 0 |
For Manappuram Finance Ltd - strike price 305 expiring on 30DEC2025
Delta for 305 PE is -
Historical price for 305 PE is as follows
On 12 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 36.35, 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 11 Dec MANAPPURAM was trading at 283.15. The strike last trading price was 36.35, 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 36.35, 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 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 36.35, 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 8 Dec MANAPPURAM was trading at 271.75. The strike last trading price was 36.35, 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 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 36.35, 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 4 Dec MANAPPURAM was trading at 274.30. The strike last trading price was 36.35, 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 3 Dec MANAPPURAM was trading at 275.80. The strike last trading price was 36.35, 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 36.35, 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 36.35, 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 28 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 36.35, 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 27 Nov MANAPPURAM was trading at 285.65. The strike last trading price was 36.35, 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 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 36.35, 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 25 Nov MANAPPURAM was trading at 279.05. The strike last trading price was 36.35, 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 Nov MANAPPURAM was trading at 275.00. The strike last trading price was 36.35, 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 21 Nov MANAPPURAM was trading at 277.10. The strike last trading price was 36.35, 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 20 Nov MANAPPURAM was trading at 282.05. The strike last trading price was 36.35, 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 19 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 36.35, 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 18 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 36.35, 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 17 Nov MANAPPURAM was trading at 282.65. The strike last trading price was 36.35, 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 14 Nov MANAPPURAM was trading at 281.15. The strike last trading price was 36.35, 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 13 Nov MANAPPURAM was trading at 273.85. The strike last trading price was 36.35, 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 Nov MANAPPURAM was trading at 274.05. The strike last trading price was 36.35, 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 11 Nov MANAPPURAM was trading at 274.90. The strike last trading price was 36.35, 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 6 Nov MANAPPURAM was trading at 274.00. The strike last trading price was 36.35, 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 Oct MANAPPURAM was trading at 269.50. The strike last trading price was 36.35, 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 Oct MANAPPURAM was trading at 276.55. The strike last trading price was 36.35, 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 21 Oct MANAPPURAM was trading at 286.10. The strike last trading price was 36.35, 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 20 Oct MANAPPURAM was trading at 287.90. The strike last trading price was 36.35, 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 16 Oct MANAPPURAM was trading at 286.80. The strike last trading price was 36.35, 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 15 Oct MANAPPURAM was trading at 289.10. The strike last trading price was 36.35, 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 13 Oct MANAPPURAM was trading at 286.35. The strike last trading price was 36.35, 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 Oct MANAPPURAM was trading at 284.75. The strike last trading price was 36.35, 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 9 Oct MANAPPURAM was trading at 294.25. The strike last trading price was 36.35, 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 8 Oct MANAPPURAM was trading at 293.00. The strike last trading price was 36.35, 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 7 Oct MANAPPURAM was trading at 290.95. The strike last trading price was 36.35, 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 6 Oct MANAPPURAM was trading at 290.75. 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 3 Oct MANAPPURAM was trading at 286.20. 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































































































































































































































