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

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 315 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	287.60	0.4 ₹ 1,200	0 0.00	-	7 21,000	0 0	92 2,76,000
11 Dec	283.15	0.4 ₹ 1,200	0 0.00	27.37	7 21,000	-2 -6,000	92 2,76,000
10 Dec	277.80	0.4 ₹ 1,200	0.1 300.00	31.34	14 42,000	6 18,000	95 2,85,000
9 Dec	275.20	0.3 ₹ 900	-0.05 -150.00	30.55	22 66,000	-2 -6,000	89 2,67,000
8 Dec	271.75	0.35 ₹ 1,050	0 0.00	32.59	1 3,000	0 0	91 2,73,000
5 Dec	279.70	0.35 ₹ 1,050	0 0.00	24.99	1 3,000	0 0	92 2,76,000
4 Dec	274.30	0.35 ₹ 1,050	0 0.00	28.12	2 6,000	0 0	93 2,79,000
3 Dec	275.80	0.35 ₹ 1,050	-0.25 -750.00	26.70	16 48,000	-7 -21,000	94 2,82,000
2 Dec	278.00	0.6 ₹ 1,800	-0.4 -1200.00	26.50	40 1,20,000	-3 -9,000	100 3,00,000
1 Dec	282.40	1 ₹ 3,000	-0.05 -150.00	27.41	20 60,000	-2 -6,000	103 3,09,000
28 Nov	284.95	1.05 ₹ 3,150	-0.4 -1200.00	23.97	18 54,000	1 3,000	105 3,15,000
27 Nov	285.65	1.45 ₹ 4,350	-0.45 -1350.00	25.60	64 1,92,000	14 42,000	103 3,09,000
26 Nov	287.80	1.95 ₹ 5,850	1 3000.00	26.06	108 3,24,000	76 2,28,000	88 2,64,000
25 Nov	279.05	0.95 ₹ 2,850	-2.4 -7200.00	26.41	1 3,000	0 0	11 33,000
24 Nov	275.00	3.35 ₹ 10,050	0.15 450.00	-	0 0	0 0	0 0
21 Nov	277.10	3.35 ₹ 10,050	0.15 450.00	-	0 0	0 0	0 0
20 Nov	282.05	3.35 ₹ 10,050	0.15 450.00	-	0 0	0 0	0 0
19 Nov	280.35	3.35 ₹ 10,050	0.15 450.00	-	0 0	0 0	0 0
18 Nov	280.35	3.35 ₹ 10,050	0.15 450.00	-	0 0	0 0	0 0
17 Nov	282.65	3.35 ₹ 10,050	0.15 450.00	-	0 0	9 27,000	0 0
14 Nov	281.15	3.35 ₹ 10,050	0.15 450.00	31.27	10 30,000	7 21,000	9 27,000
12 Nov	274.05	3.2 ₹ 9,600	-10.5 -31500.00	-	0 0	0 0	0 0
11 Nov	274.90	3.2 ₹ 9,600	-10.5 -31500.00	-	0 0	0 0	0 0
31 Oct	269.50	3.2 ₹ 9,600	-10.5 -31500.00	-	2 6,000	0 0	0 0
29 Oct	276.55	13.7 ₹ 41,100	0 0.00	7.65	0 0	0 0	0 0
9 Oct	294.25	13.7 ₹ 41,100	0 0.00	-	0 0	0 0	0 0
8 Oct	293.00	13.7 ₹ 41,100	0 0.00	3.34	0 0	0 0	0 0
7 Oct	290.95	13.7 ₹ 41,100	0 0.00	-	0 0	0 0	0 0

6 Oct	290.75	0 ₹ 0	0 0.00	3.56	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 315 expiring on 30DEC2025

Delta for 315 CE is -

Historical price for 315 CE is as follows

On 12 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92

On 11 Dec MANAPPURAM was trading at 283.15. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 27.37, the open interest changed by -2 which decreased total open position to 92

On 10 Dec MANAPPURAM was trading at 277.80. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 31.34, the open interest changed by 6 which increased total open position to 95

On 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 30.55, the open interest changed by -2 which decreased total open position to 89

On 8 Dec MANAPPURAM was trading at 271.75. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 32.59, the open interest changed by 0 which decreased total open position to 91

On 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 24.99, the open interest changed by 0 which decreased total open position to 92

On 4 Dec MANAPPURAM was trading at 274.30. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 28.12, the open interest changed by 0 which decreased total open position to 93

On 3 Dec MANAPPURAM was trading at 275.80. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 26.70, the open interest changed by -7 which decreased total open position to 94

On 2 Dec MANAPPURAM was trading at 278.00. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 26.50, the open interest changed by -3 which decreased total open position to 100

On 1 Dec MANAPPURAM was trading at 282.40. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 27.41, the open interest changed by -2 which decreased total open position to 103

On 28 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 1.05, which was -0.4 lower than the previous day. The implied volatity was 23.97, the open interest changed by 1 which increased total open position to 105

On 27 Nov MANAPPURAM was trading at 285.65. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was 25.60, the open interest changed by 14 which increased total open position to 103

On 26 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 1.95, which was 1 higher than the previous day. The implied volatity was 26.06, the open interest changed by 76 which increased total open position to 88

On 25 Nov MANAPPURAM was trading at 279.05. The strike last trading price was 0.95, which was -2.4 lower than the previous day. The implied volatity was 26.41, the open interest changed by 0 which decreased total open position to 11

On 24 Nov MANAPPURAM was trading at 275.00. The strike last trading price was 3.35, which was 0.15 higher 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 3.35, which was 0.15 higher 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 3.35, which was 0.15 higher 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 3.35, which was 0.15 higher 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 3.35, which was 0.15 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 3.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 14 Nov MANAPPURAM was trading at 281.15. The strike last trading price was 3.35, which was 0.15 higher than the previous day. The implied volatity was 31.27, the open interest changed by 7 which increased total open position to 9

On 12 Nov MANAPPURAM was trading at 274.05. The strike last trading price was 3.2, which was -10.5 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 3.2, which was -10.5 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 3.2, which was -10.5 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 13.7, which was 0 lower than the previous day. The implied volatity was 7.65, 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 13.7, 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 13.7, which was 0 lower than the previous day. The implied volatity was 3.34, 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 13.7, 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 3.56, the open interest changed by 0 which decreased total open position to 0

MANAPPURAM 30DEC2025 315 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	287.60	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
11 Dec	283.15	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
10 Dec	277.80	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
9 Dec	275.20	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
8 Dec	271.75	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
5 Dec	279.70	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
4 Dec	274.30	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
3 Dec	275.80	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
2 Dec	278.00	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
1 Dec	282.40	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
28 Nov	284.95	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
27 Nov	285.65	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
26 Nov	287.80	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
25 Nov	279.05	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
24 Nov	275.00	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
21 Nov	277.10	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
20 Nov	282.05	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
19 Nov	280.35	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
18 Nov	280.35	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
17 Nov	282.65	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
14 Nov	281.15	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
12 Nov	274.05	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
11 Nov	274.90	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
31 Oct	269.50	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
29 Oct	276.55	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
9 Oct	294.25	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
8 Oct	293.00	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
7 Oct	290.95	43.1 ₹ 1,29,300	0 0.00	-	0 0	0 0	0 0
6 Oct	290.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 315 expiring on 30DEC2025

Delta for 315 PE is -

Historical price for 315 PE is as follows

On 12 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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 43.1, 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

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