Historical option data for MANAPPURAM
22 May 2026 04:10 PM IST
| MANAPPURAM 26-May-2026 (3d) 315 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0
Theta: -0.12
Gamma: 0.02089
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 324.10 | 9.9 | 0.9 (10.00%) | 19.64 | 136 | -28 | 71 | |||||||||
| 21 May | 322.40 | 9.75 | 1.75 (21.88%) | 27.29 | 375 | -97 | 98 | |||||||||
| 20 May | 319.15 | 8.9 | 1.9 (27.14%) | 37.84 | 1,321 | -208 | 203 | |||||||||
| 19 May | 315.30 | 7.15 | 3.15 (78.75%) | 36.2 | 1,503 | 216 | 412 | |||||||||
| 18 May | 306.10 | 4.05 | 0.05 (1.25%) | 38.26 | 607 | -30 | 197 | |||||||||
| 15 May | 307.45 | 4.2 | -2.8 (-40.00%) | 32.8 | 493 | 6 | 229 | |||||||||
| 14 May | 311.10 | 7.05 | 0.05 (0.71%) | 37.53 | 713 | -31 | 223 | |||||||||
| 13 May | 309.50 | 7.4 | 5.4 (270.00%) | 37.79 | 972 | 32 | 247 | |||||||||
| 12 May | 293.20 | 2.05 | -2.95 (-59.00%) | 0 | 430 | -33 | 216 | |||||||||
| 11 May | 305.45 | 5.2 | -4.8 (-48.00%) | 0 | 197 | 32 | 250 | |||||||||
| 8 May | 316.00 | 9.5 | -1.05 (-9.95%) | 32.22 | 513 | 50 | 218 | |||||||||
| 7 May | 316.30 | 10.9 | 2.5 (29.76%) | 32.25 | 471 | 35 | 165 | |||||||||
| 6 May | 309.95 | 8.4 | 0.4 (5.00%) | 33.7 | 623 | -50 | 130 | |||||||||
| 5 May | 307.25 | 8.25 | -1.15 (-12.23%) | 35.53 | 1,356 | 54 | 185 | |||||||||
| 4 May | 305.15 | 9.9 | 3.15 (46.67%) | 41.31 | 442 | 77 | 124 | |||||||||
| 30 Apr | 294.35 | 6.75 | -0.1 (-1.46%) | 41.82 | 0 | 0 | 47 | |||||||||
| 29 Apr | 295.35 | 6.75 | 0.75 (12.50%) | 41.82 | 7 | 2 | 46 | |||||||||
| 28 Apr | 292.75 | 6.05 | 1.2 (24.74%) | 41.06 | 62 | 25 | 46 | |||||||||
| 27 Apr | 288.20 | 5 | -0.4 (-7.41%) | 41.26 | 9 | 2 | 20 | |||||||||
| 24 Apr | 289.40 | 5.4 | -2.2 (-28.95%) | 42.48 | 8 | -3 | 18 | |||||||||
| 23 Apr | 292.85 | 7.6 | -0.25 (-3.18%) | 42.6 | 7 | 3 | 21 | |||||||||
| 22 Apr | 295.05 | 7.8 | -15.85 (-67.02%) | 41.55 | 33 | 17 | 17 | |||||||||
| 2 Mar | 282.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 283.25 | 0 | 0 (0.00%) | 2.98 | 0 | 0 | 0 | |||||||||
For Manappuram Finance Ltd - strike price 315 expiring on 26MAY2026
Delta for 315 CE is 0.92
Historical price for 315 CE is as follows
On 22 May MANAPPURAM was trading at 324.10. The strike last trading price was 9.9, which was 0.9 higher than the previous day. The implied volatity was 19.64, the open interest changed by -28 which decreased total open position to 71
On 21 May MANAPPURAM was trading at 322.40. The strike last trading price was 9.75, which was 1.75 higher than the previous day. The implied volatity was 27.29, the open interest changed by -97 which decreased total open position to 98
On 20 May MANAPPURAM was trading at 319.15. The strike last trading price was 8.9, which was 1.9 higher than the previous day. The implied volatity was 37.84, the open interest changed by -208 which decreased total open position to 203
On 19 May MANAPPURAM was trading at 315.30. The strike last trading price was 7.15, which was 3.15 higher than the previous day. The implied volatity was 36.2, the open interest changed by 216 which increased total open position to 412
On 18 May MANAPPURAM was trading at 306.10. The strike last trading price was 4.05, which was 0.05 higher than the previous day. The implied volatity was 38.26, the open interest changed by -30 which decreased total open position to 197
On 15 May MANAPPURAM was trading at 307.45. The strike last trading price was 4.2, which was -2.8 lower than the previous day. The implied volatity was 32.8, the open interest changed by 6 which increased total open position to 229
On 14 May MANAPPURAM was trading at 311.10. The strike last trading price was 7.05, which was 0.05 higher than the previous day. The implied volatity was 37.53, the open interest changed by -31 which decreased total open position to 223
On 13 May MANAPPURAM was trading at 309.50. The strike last trading price was 7.4, which was 5.4 higher than the previous day. The implied volatity was 37.79, the open interest changed by 32 which increased total open position to 247
On 12 May MANAPPURAM was trading at 293.20. The strike last trading price was 2.05, which was -2.95 lower than the previous day. The implied volatity was 0, the open interest changed by -33 which decreased total open position to 216
On 11 May MANAPPURAM was trading at 305.45. The strike last trading price was 5.2, which was -4.8 lower than the previous day. The implied volatity was 0, the open interest changed by 32 which increased total open position to 250
On 8 May MANAPPURAM was trading at 316.00. The strike last trading price was 9.5, which was -1.05 lower than the previous day. The implied volatity was 32.22, the open interest changed by 50 which increased total open position to 218
On 7 May MANAPPURAM was trading at 316.30. The strike last trading price was 10.9, which was 2.5 higher than the previous day. The implied volatity was 32.25, the open interest changed by 35 which increased total open position to 165
On 6 May MANAPPURAM was trading at 309.95. The strike last trading price was 8.4, which was 0.4 higher than the previous day. The implied volatity was 33.7, the open interest changed by -50 which decreased total open position to 130
On 5 May MANAPPURAM was trading at 307.25. The strike last trading price was 8.25, which was -1.15 lower than the previous day. The implied volatity was 35.53, the open interest changed by 54 which increased total open position to 185
On 4 May MANAPPURAM was trading at 305.15. The strike last trading price was 9.9, which was 3.15 higher than the previous day. The implied volatity was 41.31, the open interest changed by 77 which increased total open position to 124
On 30 Apr MANAPPURAM was trading at 294.35. The strike last trading price was 6.75, which was -0.1 lower than the previous day. The implied volatity was 41.82, the open interest changed by 0 which decreased total open position to 47
On 29 Apr MANAPPURAM was trading at 295.35. The strike last trading price was 6.75, which was 0.75 higher than the previous day. The implied volatity was 41.82, the open interest changed by 2 which increased total open position to 46
On 28 Apr MANAPPURAM was trading at 292.75. The strike last trading price was 6.05, which was 1.2 higher than the previous day. The implied volatity was 41.06, the open interest changed by 25 which increased total open position to 46
On 27 Apr MANAPPURAM was trading at 288.20. The strike last trading price was 5, which was -0.4 lower than the previous day. The implied volatity was 41.26, the open interest changed by 2 which increased total open position to 20
On 24 Apr MANAPPURAM was trading at 289.40. The strike last trading price was 5.4, which was -2.2 lower than the previous day. The implied volatity was 42.48, the open interest changed by -3 which decreased total open position to 18
On 23 Apr MANAPPURAM was trading at 292.85. The strike last trading price was 7.6, which was -0.25 lower than the previous day. The implied volatity was 42.6, the open interest changed by 3 which increased total open position to 21
On 22 Apr MANAPPURAM was trading at 295.05. The strike last trading price was 7.8, which was -15.85 lower than the previous day. The implied volatity was 41.55, the open interest changed by 17 which increased total open position to 17
On 2 Mar MANAPPURAM was trading at 282.00. 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 27 Feb MANAPPURAM was trading at 283.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.98, the open interest changed by 0 which decreased total open position to 0
| MANAPPURAM 26-May-2026 (3d) 315 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0
Theta: -0.23
Gamma: 0.02431
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 324.10 | 0.8 | -1.3 (-61.90%) | 27.68 | 594 | 38 | 187 |
| 21 May | 322.40 | 1.9 | -2.25 (-54.22%) | 33.35 | 1,570 | -35 | 707 |
| 20 May | 319.15 | 3.85 | -2.4 (-38.40%) | 35.33 | 1,618 | 593 | 739 |
| 19 May | 315.30 | 6.05 | -5.65 (-48.29%) | 36.82 | 280 | 64 | 154 |
| 18 May | 306.10 | 10.7 | -1.55 (-12.65%) | 35.47 | 18 | -5 | 90 |
| 15 May | 307.45 | 12.15 | 2.4 (24.62%) | 37.38 | 98 | -6 | 96 |
| 14 May | 311.10 | 9.65 | -2.25 (-18.91%) | 34.37 | 119 | 40 | 102 |
| 13 May | 309.50 | 11.7 | -10.9 (-48.23%) | 0 | 107 | -12 | 62 |
| 12 May | 293.20 | 23.5 | 9.5 (67.86%) | 0 | 35 | 0 | 74 |
| 11 May | 305.45 | 13.6 | 5.1 (60.00%) | 0 | 129 | -1 | 75 |
| 8 May | 316.00 | 8.75 | 0.4 (4.79%) | 33.31 | 365 | -20 | 78 |
| 7 May | 316.30 | 8 | -3.75 (-31.91%) | 33.09 | 176 | 32 | 103 |
| 6 May | 309.95 | 11.55 | -2.5 (-17.79%) | 33.48 | 93 | 15 | 71 |
| 5 May | 307.25 | 13.8 | -3.2 (-18.82%) | 36.77 | 195 | 21 | 56 |
| 4 May | 305.15 | 16.4 | -12.85 (-43.93%) | 41.23 | 108 | 34 | 37 |
| 30 Apr | 294.35 | 29.25 | 29.25 | - | 0 | 0 | 3 |
| 29 Apr | 295.35 | 29.25 | 29.25 | - | 0 | 0 | 3 |
| 28 Apr | 292.75 | 29.25 | 29.25 (-5.49%) | 41.03 | 0 | 0 | 3 |
| 27 Apr | 288.20 | 29.25 | -1.7 (-5.49%) | 41.03 | 1 | 0 | 3 |
| 24 Apr | 289.40 | 30.95 | 2.8 (9.95%) | 45.73 | 3 | 2 | 2 |
| 23 Apr | 292.85 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 295.05 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 282.00 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 283.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Manappuram Finance Ltd - strike price 315 expiring on 26MAY2026
Delta for 315 PE is -0.15
Historical price for 315 PE is as follows
On 22 May MANAPPURAM was trading at 324.10. The strike last trading price was 0.8, which was -1.3 lower than the previous day. The implied volatity was 27.68, the open interest changed by 38 which increased total open position to 187
On 21 May MANAPPURAM was trading at 322.40. The strike last trading price was 1.9, which was -2.25 lower than the previous day. The implied volatity was 33.35, the open interest changed by -35 which decreased total open position to 707
On 20 May MANAPPURAM was trading at 319.15. The strike last trading price was 3.85, which was -2.4 lower than the previous day. The implied volatity was 35.33, the open interest changed by 593 which increased total open position to 739
On 19 May MANAPPURAM was trading at 315.30. The strike last trading price was 6.05, which was -5.65 lower than the previous day. The implied volatity was 36.82, the open interest changed by 64 which increased total open position to 154
On 18 May MANAPPURAM was trading at 306.10. The strike last trading price was 10.7, which was -1.55 lower than the previous day. The implied volatity was 35.47, the open interest changed by -5 which decreased total open position to 90
On 15 May MANAPPURAM was trading at 307.45. The strike last trading price was 12.15, which was 2.4 higher than the previous day. The implied volatity was 37.38, the open interest changed by -6 which decreased total open position to 96
On 14 May MANAPPURAM was trading at 311.10. The strike last trading price was 9.65, which was -2.25 lower than the previous day. The implied volatity was 34.37, the open interest changed by 40 which increased total open position to 102
On 13 May MANAPPURAM was trading at 309.50. The strike last trading price was 11.7, which was -10.9 lower than the previous day. The implied volatity was 0, the open interest changed by -12 which decreased total open position to 62
On 12 May MANAPPURAM was trading at 293.20. The strike last trading price was 23.5, which was 9.5 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 74
On 11 May MANAPPURAM was trading at 305.45. The strike last trading price was 13.6, which was 5.1 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 75
On 8 May MANAPPURAM was trading at 316.00. The strike last trading price was 8.75, which was 0.4 higher than the previous day. The implied volatity was 33.31, the open interest changed by -20 which decreased total open position to 78
On 7 May MANAPPURAM was trading at 316.30. The strike last trading price was 8, which was -3.75 lower than the previous day. The implied volatity was 33.09, the open interest changed by 32 which increased total open position to 103
On 6 May MANAPPURAM was trading at 309.95. The strike last trading price was 11.55, which was -2.5 lower than the previous day. The implied volatity was 33.48, the open interest changed by 15 which increased total open position to 71
On 5 May MANAPPURAM was trading at 307.25. The strike last trading price was 13.8, which was -3.2 lower than the previous day. The implied volatity was 36.77, the open interest changed by 21 which increased total open position to 56
On 4 May MANAPPURAM was trading at 305.15. The strike last trading price was 16.4, which was -12.85 lower than the previous day. The implied volatity was 41.23, the open interest changed by 34 which increased total open position to 37
On 30 Apr MANAPPURAM was trading at 294.35. The strike last trading price was 29.25, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 29 Apr MANAPPURAM was trading at 295.35. The strike last trading price was 29.25, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 28 Apr MANAPPURAM was trading at 292.75. The strike last trading price was 29.25, which was 29.25 higher than the previous day. The implied volatity was 41.03, the open interest changed by 0 which decreased total open position to 3
On 27 Apr MANAPPURAM was trading at 288.20. The strike last trading price was 29.25, which was -1.7 lower than the previous day. The implied volatity was 41.03, the open interest changed by 0 which decreased total open position to 3
On 24 Apr MANAPPURAM was trading at 289.40. The strike last trading price was 30.95, which was 2.8 higher than the previous day. The implied volatity was 45.73, the open interest changed by 2 which increased total open position to 2
On 23 Apr MANAPPURAM was trading at 292.85. 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 22 Apr MANAPPURAM was trading at 295.05. 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 2 Mar MANAPPURAM was trading at 282.00. 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 27 Feb MANAPPURAM was trading at 283.25. 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
