MANAPPURAM

Manappuram Finance Ltd

285.85 -23.65 (-7.64%)

L: 278.55 H: 312.35

Back to Option Chain

Historical option data for MANAPPURAM
09 Jan 2026 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 310 CE
Delta: 0.36 Vega: 0.24 Theta: -0.40 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	285.85	8.2 ₹ 24,600	-0.85 -2550.00	55.06	9,909 2,97,27,000	2,772 83,16,000	3,221 96,63,000
8 Jan	309.50	9 ₹ 27,000	-6.55 -19650.00	31.87	994 29,82,000	63 1,89,000	450 13,50,000
7 Jan	319.90	15.4 ₹ 46,200	7.2 21600.00	26.71	3,161 94,83,000	-65 -1,95,000	461 13,83,000
6 Jan	308.25	8.2 ₹ 24,600	-0.2 -600.00	27.93	638 19,14,000	145 4,35,000	522 15,66,000
5 Jan	307.10	8.45 ₹ 25,350	-2.05 -6150.00	29.41	739 22,17,000	87 2,61,000	377 11,31,000
2 Jan	311.15	10.25 ₹ 30,750	-2 -6000.00	26.63	524 15,72,000	-74 -2,22,000	292 8,76,000
1 Jan	314.10	12.55 ₹ 37,650	2.95 8850.00	26.56	1,055 31,65,000	-65 -1,95,000	367 11,01,000
31 Dec	308.55	9.6 ₹ 28,800	-1.45 -4350.00	26.82	1,022 30,66,000	69 2,07,000	432 12,96,000
30 Dec	309.55	11.35 ₹ 34,050	-0.4 -1200.00	28.01	548 16,44,000	116 3,48,000	368 11,04,000
29 Dec	310.50	12.05 ₹ 36,150	-1.85 -5550.00	31.05	342 10,26,000	20 60,000	257 7,71,000
26 Dec	313.35	13.9 ₹ 41,700	-1.25 -3750.00	28.67	370 11,10,000	-53 -1,59,000	236 7,08,000
24 Dec	314.55	14.5 ₹ 43,500	8.8 26400.00	25.26	1,442 43,26,000	228 6,84,000	296 8,88,000
23 Dec	294.80	5.6 ₹ 16,800	-0.1 -300.00	28.01	62 1,86,000	0 0	34 1,02,000
22 Dec	294.10	5.7 ₹ 17,100	0.65 1950.00	29.24	52 1,56,000	24 72,000	34 1,02,000
19 Dec	292.65	5.1 ₹ 15,300	0.7 2100.00	27.04	10 30,000	3 9,000	10 30,000
18 Dec	287.05	4.4 ₹ 13,200	-0.6 -1800.00	29.83	1 3,000	0 0	6 18,000
17 Dec	286.25	5 ₹ 15,000	2.15 6450.00	-	0 0	0 0	6 18,000
16 Dec	283.50	5 ₹ 15,000	2.15 6450.00	-	0 0	0 0	6 18,000
15 Dec	286.25	5 ₹ 15,000	2.15 6450.00	-	0 0	0 0	0 0
12 Dec	287.60	5 ₹ 15,000	2.15 6450.00	29.87	1 3,000	0 0	6 18,000
11 Dec	283.15	2.85 ₹ 8,550	0.05 150.00	-	0 0	0 0	6 18,000
10 Dec	277.80	2.85 ₹ 8,550	0.05 150.00	-	0 0	0 0	6 18,000
9 Dec	275.20	2.85 ₹ 8,550	0.05 150.00	-	0 0	0 0	0 0
8 Dec	271.75	2.85 ₹ 8,550	0.05 150.00	-	0 0	0 0	6 18,000

5 Dec	279.70	2.85 ₹ 8,550	0.05 150.00	25.56	1 3,000	0 0	6 18,000
4 Dec	274.30	2.8 ₹ 8,400	-0.35 -1050.00	28.83	2 6,000	-1 -3,000	6 18,000
3 Dec	275.80	3.15 ₹ 9,450	-0.85 -2550.00	28.93	3 9,000	1 3,000	6 18,000
2 Dec	278.00	4 ₹ 12,000	-0.65 -1950.00	28.79	1 3,000	0 0	4 12,000
28 Nov	284.95	4.65 ₹ 13,950	-0.15 -450.00	-	0 0	2 6,000	0 0
27 Nov	285.65	4.65 ₹ 13,950	-0.15 -450.00	24.48	2 6,000	1 3,000	3 9,000
26 Nov	287.80	4.8 ₹ 14,400	-8 -24000.00	-	0 0	0 0	0 0
20 Nov	282.05	4.8 ₹ 14,400	-8 -24000.00	25.61	2 6,000	1 3,000	1 3,000

For Manappuram Finance Ltd - strike price 310 expiring on 27JAN2026

Delta for 310 CE is 0.36

Historical price for 310 CE is as follows

On 9 Jan MANAPPURAM was trading at 285.85. The strike last trading price was 8.2, which was -0.85 lower than the previous day. The implied volatity was 55.06, the open interest changed by 2772 which increased total open position to 3221

On 8 Jan MANAPPURAM was trading at 309.50. The strike last trading price was 9, which was -6.55 lower than the previous day. The implied volatity was 31.87, the open interest changed by 63 which increased total open position to 450

On 7 Jan MANAPPURAM was trading at 319.90. The strike last trading price was 15.4, which was 7.2 higher than the previous day. The implied volatity was 26.71, the open interest changed by -65 which decreased total open position to 461

On 6 Jan MANAPPURAM was trading at 308.25. The strike last trading price was 8.2, which was -0.2 lower than the previous day. The implied volatity was 27.93, the open interest changed by 145 which increased total open position to 522

On 5 Jan MANAPPURAM was trading at 307.10. The strike last trading price was 8.45, which was -2.05 lower than the previous day. The implied volatity was 29.41, the open interest changed by 87 which increased total open position to 377

On 2 Jan MANAPPURAM was trading at 311.15. The strike last trading price was 10.25, which was -2 lower than the previous day. The implied volatity was 26.63, the open interest changed by -74 which decreased total open position to 292

On 1 Jan MANAPPURAM was trading at 314.10. The strike last trading price was 12.55, which was 2.95 higher than the previous day. The implied volatity was 26.56, the open interest changed by -65 which decreased total open position to 367

On 31 Dec MANAPPURAM was trading at 308.55. The strike last trading price was 9.6, which was -1.45 lower than the previous day. The implied volatity was 26.82, the open interest changed by 69 which increased total open position to 432

On 30 Dec MANAPPURAM was trading at 309.55. The strike last trading price was 11.35, which was -0.4 lower than the previous day. The implied volatity was 28.01, the open interest changed by 116 which increased total open position to 368

On 29 Dec MANAPPURAM was trading at 310.50. The strike last trading price was 12.05, which was -1.85 lower than the previous day. The implied volatity was 31.05, the open interest changed by 20 which increased total open position to 257

On 26 Dec MANAPPURAM was trading at 313.35. The strike last trading price was 13.9, which was -1.25 lower than the previous day. The implied volatity was 28.67, the open interest changed by -53 which decreased total open position to 236

On 24 Dec MANAPPURAM was trading at 314.55. The strike last trading price was 14.5, which was 8.8 higher than the previous day. The implied volatity was 25.26, the open interest changed by 228 which increased total open position to 296

On 23 Dec MANAPPURAM was trading at 294.80. The strike last trading price was 5.6, which was -0.1 lower than the previous day. The implied volatity was 28.01, the open interest changed by 0 which decreased total open position to 34

On 22 Dec MANAPPURAM was trading at 294.10. The strike last trading price was 5.7, which was 0.65 higher than the previous day. The implied volatity was 29.24, the open interest changed by 24 which increased total open position to 34

On 19 Dec MANAPPURAM was trading at 292.65. The strike last trading price was 5.1, which was 0.7 higher than the previous day. The implied volatity was 27.04, the open interest changed by 3 which increased total open position to 10

On 18 Dec MANAPPURAM was trading at 287.05. The strike last trading price was 4.4, which was -0.6 lower than the previous day. The implied volatity was 29.83, the open interest changed by 0 which decreased total open position to 6

On 17 Dec MANAPPURAM was trading at 286.25. The strike last trading price was 5, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 16 Dec MANAPPURAM was trading at 283.50. The strike last trading price was 5, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 15 Dec MANAPPURAM was trading at 286.25. The strike last trading price was 5, which was 2.15 higher 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 5, which was 2.15 higher than the previous day. The implied volatity was 29.87, the open interest changed by 0 which decreased total open position to 6

On 11 Dec MANAPPURAM was trading at 283.15. The strike last trading price was 2.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec MANAPPURAM was trading at 277.80. The strike last trading price was 2.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 2.85, which was 0.05 higher 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 2.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 2.85, which was 0.05 higher than the previous day. The implied volatity was 25.56, the open interest changed by 0 which decreased total open position to 6

On 4 Dec MANAPPURAM was trading at 274.30. The strike last trading price was 2.8, which was -0.35 lower than the previous day. The implied volatity was 28.83, the open interest changed by -1 which decreased total open position to 6

On 3 Dec MANAPPURAM was trading at 275.80. The strike last trading price was 3.15, which was -0.85 lower than the previous day. The implied volatity was 28.93, the open interest changed by 1 which increased total open position to 6

On 2 Dec MANAPPURAM was trading at 278.00. The strike last trading price was 4, which was -0.65 lower than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 4

On 28 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 4.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov MANAPPURAM was trading at 285.65. The strike last trading price was 4.65, which was -0.15 lower than the previous day. The implied volatity was 24.48, the open interest changed by 1 which increased total open position to 3

On 26 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 4.8, which was -8 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 4.8, which was -8 lower than the previous day. The implied volatity was 25.61, the open interest changed by 1 which increased total open position to 1

MANAPPURAM 27JAN2026 310 PE
Delta: -0.63 Vega: 0.24 Theta: -0.33 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	285.85	24.1 ₹ 72,300	15 45000.00	56.80	730 21,90,000	-20 -60,000	337 10,11,000
8 Jan	309.50	9.2 ₹ 27,600	4.2 12600.00	32.97	796 23,88,000	-53 -1,59,000	355 10,65,000
7 Jan	319.90	4.85 ₹ 14,550	-4.45 -13350.00	33.25	730 21,90,000	112 3,36,000	408 12,24,000
6 Jan	308.25	9.05 ₹ 27,150	-0.5 -1500.00	30.57	182 5,46,000	37 1,11,000	290 8,70,000
5 Jan	307.10	9.55 ₹ 28,650	1.45 4350.00	30.28	258 7,74,000	11 33,000	255 7,65,000
2 Jan	311.15	8.3 ₹ 24,900	1.45 4350.00	30.28	526 15,78,000	45 1,35,000	238 7,14,000
1 Jan	314.10	6.7 ₹ 20,100	-2.7 -8100.00	29.24	278 8,34,000	20 60,000	193 5,79,000
31 Dec	308.55	9.5 ₹ 28,500	0.55 1650.00	30.21	418 12,54,000	13 39,000	177 5,31,000
30 Dec	309.55	8.5 ₹ 25,500	-0.9 -2700.00	29.55	286 8,58,000	-33 -99,000	159 4,77,000
29 Dec	310.50	9.5 ₹ 28,500	0.85 2550.00	30.77	401 12,03,000	45 1,35,000	183 5,49,000
26 Dec	313.35	8.65 ₹ 25,950	-0.1 -300.00	31.34	158 4,74,000	-8 -24,000	138 4,14,000
24 Dec	314.55	8.85 ₹ 26,550	-32.9 -98700.00	33.50	358 10,74,000	147 4,41,000	147 4,41,000
23 Dec	294.80	41.75 ₹ 1,25,250	0 0.00	-	0 0	0 0	0 0
22 Dec	294.10	41.75 ₹ 1,25,250	0 0.00	-	0 0	0 0	0 0
19 Dec	292.65	41.75 ₹ 1,25,250	0 0.00	-	0 0	0 0	0 0
18 Dec	287.05	41.75 ₹ 1,25,250	0 0.00	-	0 0	0 0	0 0
17 Dec	286.25	41.75 ₹ 1,25,250	0 0.00	-	0 0	0 0	0 0
16 Dec	283.50	41.75 ₹ 1,25,250	0 0.00	-	0 0	0 0	0 0
15 Dec	286.25	41.75 ₹ 1,25,250	0 0.00	-	0 0	0 0	0 0
12 Dec	287.60	41.75 ₹ 1,25,250	0 0.00	-	0 0	0 0	0 0
11 Dec	283.15	41.75 ₹ 1,25,250	0 0.00	-	0 0	0 0	0 0
10 Dec	277.80	41.75 ₹ 1,25,250	0 0.00	-	0 0	0 0	0 0
9 Dec	275.20	41.75 ₹ 1,25,250	0 0.00	-	0 0	0 0	0 0
8 Dec	271.75	41.75 ₹ 1,25,250	0 0.00	-	0 0	0 0	0 0
5 Dec	279.70	41.75 ₹ 1,25,250	0 0.00	-	0 0	0 0	0 0
4 Dec	274.30	41.75 ₹ 1,25,250	0 0.00	-	0 0	0 0	0 0
3 Dec	275.80	41.75 ₹ 1,25,250	0 0.00	-	0 0	0 0	0 0
2 Dec	278.00	41.75 ₹ 1,25,250	0 0.00	-	0 0	0 0	0 0
28 Nov	284.95	41.75 ₹ 1,25,250	0 0.00	-	0 0	0 0	0 0
27 Nov	285.65	41.75 ₹ 1,25,250	0 0.00	-	0 0	0 0	0 0
26 Nov	287.80	41.75 ₹ 1,25,250	0 0.00	-	0 0	0 0	0 0
20 Nov	282.05	41.75 ₹ 1,25,250	0 0.00	-	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 310 expiring on 27JAN2026

Delta for 310 PE is -0.63

Historical price for 310 PE is as follows

On 9 Jan MANAPPURAM was trading at 285.85. The strike last trading price was 24.1, which was 15 higher than the previous day. The implied volatity was 56.80, the open interest changed by -20 which decreased total open position to 337

On 8 Jan MANAPPURAM was trading at 309.50. The strike last trading price was 9.2, which was 4.2 higher than the previous day. The implied volatity was 32.97, the open interest changed by -53 which decreased total open position to 355

On 7 Jan MANAPPURAM was trading at 319.90. The strike last trading price was 4.85, which was -4.45 lower than the previous day. The implied volatity was 33.25, the open interest changed by 112 which increased total open position to 408

On 6 Jan MANAPPURAM was trading at 308.25. The strike last trading price was 9.05, which was -0.5 lower than the previous day. The implied volatity was 30.57, the open interest changed by 37 which increased total open position to 290

On 5 Jan MANAPPURAM was trading at 307.10. The strike last trading price was 9.55, which was 1.45 higher than the previous day. The implied volatity was 30.28, the open interest changed by 11 which increased total open position to 255

On 2 Jan MANAPPURAM was trading at 311.15. The strike last trading price was 8.3, which was 1.45 higher than the previous day. The implied volatity was 30.28, the open interest changed by 45 which increased total open position to 238

On 1 Jan MANAPPURAM was trading at 314.10. The strike last trading price was 6.7, which was -2.7 lower than the previous day. The implied volatity was 29.24, the open interest changed by 20 which increased total open position to 193

On 31 Dec MANAPPURAM was trading at 308.55. The strike last trading price was 9.5, which was 0.55 higher than the previous day. The implied volatity was 30.21, the open interest changed by 13 which increased total open position to 177

On 30 Dec MANAPPURAM was trading at 309.55. The strike last trading price was 8.5, which was -0.9 lower than the previous day. The implied volatity was 29.55, the open interest changed by -33 which decreased total open position to 159

On 29 Dec MANAPPURAM was trading at 310.50. The strike last trading price was 9.5, which was 0.85 higher than the previous day. The implied volatity was 30.77, the open interest changed by 45 which increased total open position to 183

On 26 Dec MANAPPURAM was trading at 313.35. The strike last trading price was 8.65, which was -0.1 lower than the previous day. The implied volatity was 31.34, the open interest changed by -8 which decreased total open position to 138

On 24 Dec MANAPPURAM was trading at 314.55. The strike last trading price was 8.85, which was -32.9 lower than the previous day. The implied volatity was 33.50, the open interest changed by 147 which increased total open position to 147

On 23 Dec MANAPPURAM was trading at 294.80. The strike last trading price was 41.75, 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 22 Dec MANAPPURAM was trading at 294.10. The strike last trading price was 41.75, 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 19 Dec MANAPPURAM was trading at 292.65. The strike last trading price was 41.75, 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 18 Dec MANAPPURAM was trading at 287.05. The strike last trading price was 41.75, 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 17 Dec MANAPPURAM was trading at 286.25. The strike last trading price was 41.75, 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 16 Dec MANAPPURAM was trading at 283.50. The strike last trading price was 41.75, 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 15 Dec MANAPPURAM was trading at 286.25. The strike last trading price was 41.75, 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 12 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 41.75, 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 11 Dec MANAPPURAM was trading at 283.15. The strike last trading price was 41.75, 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 10 Dec MANAPPURAM was trading at 277.80. The strike last trading price was 41.75, 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 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 41.75, 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 Dec MANAPPURAM was trading at 271.75. The strike last trading price was 41.75, 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 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 41.75, 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 4 Dec MANAPPURAM was trading at 274.30. The strike last trading price was 41.75, 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 3 Dec MANAPPURAM was trading at 275.80. The strike last trading price was 41.75, 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 2 Dec MANAPPURAM was trading at 278.00. The strike last trading price was 41.75, 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 28 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 41.75, 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 27 Nov MANAPPURAM was trading at 285.65. The strike last trading price was 41.75, 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 26 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 41.75, 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 20 Nov MANAPPURAM was trading at 282.05. The strike last trading price was 41.75, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD