Historical option data for MANAPPURAM
26 May 2026 04:10 PM IST
| MANAPPURAM 30-Jun-2026 (34d) 310 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0
Theta: -0.16
Gamma: 0.00934
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 330.25 | 26 | 2 (8.33%) | 32.76 | 5 | -3 | 49 | |||||||||
| 25 May | 325.65 | 24.1 | 0.1 (0.42%) | 34.71 | 17 | 1 | 46 | |||||||||
| 22 May | 324.10 | 24.2 | 2.2 (10.00%) | 35.09 | 18 | 6 | 44 | |||||||||
| 21 May | 322.40 | 22.4 | 1.4 (6.67%) | 34.5 | 4 | 1 | 38 | |||||||||
| 20 May | 319.15 | 21.2 | 2.2 (11.58%) | 35.45 | 55 | 8 | 38 | |||||||||
| 19 May | 315.30 | 19.3 | 5.3 (37.86%) | 36.23 | 16 | 8 | 28 | |||||||||
| 18 May | 306.10 | 14 | -3 (-17.65%) | 36.03 | 9 | 0 | 18 | |||||||||
| 15 May | 307.45 | 16.55 | -0.75 (-4.34%) | 37.39 | 1 | 0 | 18 | |||||||||
| 14 May | 311.10 | 17.3 | 0.2 (1.17%) | 35.01 | 3 | 1 | 18 | |||||||||
| 13 May | 309.50 | 17.5 | 7.9 (82.29%) | 0 | 21 | 7 | 18 | |||||||||
| 12 May | 293.20 | 9.55 | -4.95 (-34.14%) | 0 | 10 | 7 | 10 | |||||||||
| 11 May | 305.45 | 14.5 | -3.9 (-21.20%) | 0 | 2 | 0 | 3 | |||||||||
| 8 May | 316.00 | 18.4 | 0 (0.00%) | 32.99 | 1 | 0 | 2 | |||||||||
| 7 May | 316.30 | 18.4 | 0.65 (3.66%) | 35.23 | 1 | 0 | 1 | |||||||||
| 6 May | 309.95 | 17.75 | 0 (0.00%) | 35.35 | 0 | 0 | 1 | |||||||||
| 5 May | 307.25 | 17.75 | 11.85 (200.85%) | 35.35 | 1 | 0 | 0 | |||||||||
| 4 May | 305.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 294.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 295.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 292.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 288.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 266.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 267.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 262.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 269.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 256.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 260.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Manappuram Finance Ltd - strike price 310 expiring on 30JUN2026
Delta for 310 CE is 0.76
Historical price for 310 CE is as follows
On 26 May MANAPPURAM was trading at 330.25. The strike last trading price was 26, which was 2 higher than the previous day. The implied volatity was 32.76, the open interest changed by -3 which decreased total open position to 49
On 25 May MANAPPURAM was trading at 325.65. The strike last trading price was 24.1, which was 0.1 higher than the previous day. The implied volatity was 34.71, the open interest changed by 1 which increased total open position to 46
On 22 May MANAPPURAM was trading at 324.10. The strike last trading price was 24.2, which was 2.2 higher than the previous day. The implied volatity was 35.09, the open interest changed by 6 which increased total open position to 44
On 21 May MANAPPURAM was trading at 322.40. The strike last trading price was 22.4, which was 1.4 higher than the previous day. The implied volatity was 34.5, the open interest changed by 1 which increased total open position to 38
On 20 May MANAPPURAM was trading at 319.15. The strike last trading price was 21.2, which was 2.2 higher than the previous day. The implied volatity was 35.45, the open interest changed by 8 which increased total open position to 38
On 19 May MANAPPURAM was trading at 315.30. The strike last trading price was 19.3, which was 5.3 higher than the previous day. The implied volatity was 36.23, the open interest changed by 8 which increased total open position to 28
On 18 May MANAPPURAM was trading at 306.10. The strike last trading price was 14, which was -3 lower than the previous day. The implied volatity was 36.03, the open interest changed by 0 which decreased total open position to 18
On 15 May MANAPPURAM was trading at 307.45. The strike last trading price was 16.55, which was -0.75 lower than the previous day. The implied volatity was 37.39, the open interest changed by 0 which decreased total open position to 18
On 14 May MANAPPURAM was trading at 311.10. The strike last trading price was 17.3, which was 0.2 higher than the previous day. The implied volatity was 35.01, the open interest changed by 1 which increased total open position to 18
On 13 May MANAPPURAM was trading at 309.50. The strike last trading price was 17.5, which was 7.9 higher than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 18
On 12 May MANAPPURAM was trading at 293.20. The strike last trading price was 9.55, which was -4.95 lower than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 10
On 11 May MANAPPURAM was trading at 305.45. The strike last trading price was 14.5, which was -3.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 8 May MANAPPURAM was trading at 316.00. The strike last trading price was 18.4, which was 0 lower than the previous day. The implied volatity was 32.99, the open interest changed by 0 which decreased total open position to 2
On 7 May MANAPPURAM was trading at 316.30. The strike last trading price was 18.4, which was 0.65 higher than the previous day. The implied volatity was 35.23, the open interest changed by 0 which decreased total open position to 1
On 6 May MANAPPURAM was trading at 309.95. The strike last trading price was 17.75, 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 1
On 5 May MANAPPURAM was trading at 307.25. The strike last trading price was 17.75, which was 11.85 higher than the previous day. The implied volatity was 35.35, the open interest changed by 0 which decreased total open position to 0
On 4 May MANAPPURAM was trading at 305.15. 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
On 28 Apr MANAPPURAM was trading at 292.75. 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 27 Apr MANAPPURAM was trading at 288.20. 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 13 Apr MANAPPURAM was trading at 266.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr MANAPPURAM was trading at 267.60. 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 9 Apr MANAPPURAM was trading at 262.95. 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 8 Apr MANAPPURAM was trading at 269.55. 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 Apr MANAPPURAM was trading at 256.05. 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 Apr MANAPPURAM was trading at 260.00. 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
| MANAPPURAM 30-Jun-2026 (34d) 310 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0
Theta: -0.1
Gamma: 0.00938
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 330.25 | 4.4 | -1.75 (-28.46%) | 31.22 | 102 | 26 | 166 |
| 25 May | 325.65 | 5.9 | -1.45 (-19.73%) | 32.38 | 69 | 6 | 139 |
| 22 May | 324.10 | 7.25 | -1.2 (-14.20%) | 33.83 | 91 | 66 | 135 |
| 21 May | 322.40 | 8.45 | -1.4 (-14.21%) | 34.53 | 15 | 9 | 69 |
| 20 May | 319.15 | 9.5 | -2.05 (-17.75%) | 34.89 | 85 | 46 | 60 |
| 19 May | 315.30 | 11.4 | -5.25 (-31.53%) | 34.91 | 28 | 7 | 13 |
| 18 May | 306.10 | 16.65 | 3.65 (28.08%) | 36.17 | 2 | 1 | 6 |
| 15 May | 307.45 | 13 | 0 (0.00%) | 32.34 | 0 | 0 | 5 |
| 14 May | 311.10 | 13 | -1.85 (-12.46%) | 32.34 | 2 | 0 | 3 |
| 13 May | 309.50 | 14.85 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 12 May | 293.20 | 14.85 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 11 May | 305.45 | 14.85 | 1.35 (10.00%) | 0 | 1 | 0 | 2 |
| 8 May | 316.00 | 13.5 | -45.75 (-77.22%) | 35.8 | 2 | 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 |
| 4 May | 305.15 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 294.35 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 295.35 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 292.75 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 288.20 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 266.60 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 267.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 262.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 269.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 256.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 260.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Manappuram Finance Ltd - strike price 310 expiring on 30JUN2026
Delta for 310 PE is -0.23
Historical price for 310 PE is as follows
On 26 May MANAPPURAM was trading at 330.25. The strike last trading price was 4.4, which was -1.75 lower than the previous day. The implied volatity was 31.22, the open interest changed by 26 which increased total open position to 166
On 25 May MANAPPURAM was trading at 325.65. The strike last trading price was 5.9, which was -1.45 lower than the previous day. The implied volatity was 32.38, the open interest changed by 6 which increased total open position to 139
On 22 May MANAPPURAM was trading at 324.10. The strike last trading price was 7.25, which was -1.2 lower than the previous day. The implied volatity was 33.83, the open interest changed by 66 which increased total open position to 135
On 21 May MANAPPURAM was trading at 322.40. The strike last trading price was 8.45, which was -1.4 lower than the previous day. The implied volatity was 34.53, the open interest changed by 9 which increased total open position to 69
On 20 May MANAPPURAM was trading at 319.15. The strike last trading price was 9.5, which was -2.05 lower than the previous day. The implied volatity was 34.89, the open interest changed by 46 which increased total open position to 60
On 19 May MANAPPURAM was trading at 315.30. The strike last trading price was 11.4, which was -5.25 lower than the previous day. The implied volatity was 34.91, the open interest changed by 7 which increased total open position to 13
On 18 May MANAPPURAM was trading at 306.10. The strike last trading price was 16.65, which was 3.65 higher than the previous day. The implied volatity was 36.17, the open interest changed by 1 which increased total open position to 6
On 15 May MANAPPURAM was trading at 307.45. The strike last trading price was 13, which was 0 lower than the previous day. The implied volatity was 32.34, the open interest changed by 0 which decreased total open position to 5
On 14 May MANAPPURAM was trading at 311.10. The strike last trading price was 13, which was -1.85 lower than the previous day. The implied volatity was 32.34, the open interest changed by 0 which decreased total open position to 3
On 13 May MANAPPURAM was trading at 309.50. The strike last trading price was 14.85, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 12 May MANAPPURAM was trading at 293.20. The strike last trading price was 14.85, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 11 May MANAPPURAM was trading at 305.45. The strike last trading price was 14.85, which was 1.35 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May MANAPPURAM was trading at 316.00. The strike last trading price was 13.5, which was -45.75 lower than the previous day. The implied volatity was 35.8, 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 4 May MANAPPURAM was trading at 305.15. 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
On 28 Apr MANAPPURAM was trading at 292.75. 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 27 Apr MANAPPURAM was trading at 288.20. 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 13 Apr MANAPPURAM was trading at 266.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr MANAPPURAM was trading at 267.60. 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 9 Apr MANAPPURAM was trading at 262.95. 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 8 Apr MANAPPURAM was trading at 269.55. 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 Apr MANAPPURAM was trading at 256.05. 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 Apr MANAPPURAM was trading at 260.00. 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
