[--[65.84.65.76]--]

MANAPPURAM

Manappuram Finance Ltd
287.6 +4.45 (1.57%)
L: 283 H: 288.8

Back to Option Chain


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