Historical option data for MANAPPURAM
29 Jun 2026 10:50 AM IST
| MANAPPURAM 28-Jul-2026 (27d) 315 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0
Theta: -0.25
Gamma: 0.01187
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 313.90 | 13.5 | -1.9 (-12.34%) | 37.59 | 81 | 11 | 33 | |||||||||
| 25 Jun | 318.50 | 16.85 | 1.3 (8.36%) | 36.9 | 56 | 17 | 21 | |||||||||
| 24 Jun | 318.35 | 15.55 | -1.45 (-8.53%) | 35.14 | 2 | -1 | 4 | |||||||||
| 23 Jun | 319.35 | 17 | -1.55 (-8.36%) | 34.35 | 2 | 1 | 4 | |||||||||
| 22 Jun | 327.15 | 18.55 | 0 (0.00%) | - | 1 | 0 | 3 | |||||||||
| 19 Jun | 318.65 | 18.55 | 0 (0.00%) | 37.23 | 1 | 0 | 3 | |||||||||
| 18 Jun | 321.35 | 18.55 | 11.55 (165.00%) | 37.23 | 1 | 0 | 3 | |||||||||
| 17 Jun | 319.05 | 7 | 0 (0.00%) | - | 2 | 0 | 3 | |||||||||
| 16 Jun | 317.45 | 7 | 0 (0.00%) | - | 2 | 0 | 3 | |||||||||
| 15 Jun | 317.65 | 7 | 0 (0.00%) | - | 2 | 0 | 3 | |||||||||
| 12 Jun | 305.20 | 7 | 0 (0.00%) | 34.78 | 2 | 0 | 3 | |||||||||
| 11 Jun | 292.05 | 7 | -9.5 (-57.58%) | 34.78 | 2 | 2 | 3 | |||||||||
| 10 Jun | 288.25 | 16.5 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 9 Jun | 307.25 | 16.5 | 0.5 (3.13%) | - | 1 | 0 | 1 | |||||||||
| 8 Jun | 299.20 | 16.5 | 0.5 (3.13%) | - | 1 | 0 | 1 | |||||||||
| 5 Jun | 308.20 | 16.5 | 0.5 (3.13%) | - | 1 | 0 | 1 | |||||||||
| 4 Jun | 310.90 | 16.5 | 0.5 (3.13%) | 33.36 | 1 | 0 | 1 | |||||||||
| 3 Jun | 311.95 | 16.5 | -16.5 (-50.00%) | 33.36 | 1 | 1 | 1 | |||||||||
For Manappuram Finance Ltd - strike price 315 expiring on 28JUL2026
Delta for 315 CE is 0.52
Historical price for 315 CE is as follows
On 29 Jun MANAPPURAM was trading at 313.90. The strike last trading price was 13.5, which was -1.9 lower than the previous day. The implied volatity was 37.59, the open interest changed by 11 which increased total open position to 33
On 25 Jun MANAPPURAM was trading at 318.50. The strike last trading price was 16.85, which was 1.3 higher than the previous day. The implied volatity was 36.9, the open interest changed by 17 which increased total open position to 21
On 24 Jun MANAPPURAM was trading at 318.35. The strike last trading price was 15.55, which was -1.45 lower than the previous day. The implied volatity was 35.14, the open interest changed by -1 which decreased total open position to 4
On 23 Jun MANAPPURAM was trading at 319.35. The strike last trading price was 17, which was -1.55 lower than the previous day. The implied volatity was 34.35, the open interest changed by 1 which increased total open position to 4
On 22 Jun MANAPPURAM was trading at 327.15. The strike last trading price was 18.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Jun MANAPPURAM was trading at 318.65. The strike last trading price was 18.55, which was 0 lower than the previous day. The implied volatity was 37.23, the open interest changed by 0 which decreased total open position to 3
On 18 Jun MANAPPURAM was trading at 321.35. The strike last trading price was 18.55, which was 11.55 higher than the previous day. The implied volatity was 37.23, the open interest changed by 0 which decreased total open position to 3
On 17 Jun MANAPPURAM was trading at 319.05. The strike last trading price was 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 3
On 16 Jun MANAPPURAM was trading at 317.45. The strike last trading price was 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 3
On 15 Jun MANAPPURAM was trading at 317.65. The strike last trading price was 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 3
On 12 Jun MANAPPURAM was trading at 305.20. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was 34.78, the open interest changed by 0 which decreased total open position to 3
On 11 Jun MANAPPURAM was trading at 292.05. The strike last trading price was 7, which was -9.5 lower than the previous day. The implied volatity was 34.78, the open interest changed by 2 which increased total open position to 3
On 10 Jun MANAPPURAM was trading at 288.25. The strike last trading price was 16.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jun MANAPPURAM was trading at 307.25. The strike last trading price was 16.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jun MANAPPURAM was trading at 299.20. The strike last trading price was 16.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jun MANAPPURAM was trading at 308.20. The strike last trading price was 16.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Jun MANAPPURAM was trading at 310.90. The strike last trading price was 16.5, which was 0.5 higher than the previous day. The implied volatity was 33.36, the open interest changed by 0 which decreased total open position to 1
On 3 Jun MANAPPURAM was trading at 311.95. The strike last trading price was 16.5, which was -16.5 lower than the previous day. The implied volatity was 33.36, the open interest changed by 1 which increased total open position to 1
| MANAPPURAM 28-Jul-2026 (27d) 315 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0
Theta: -0.18
Gamma: 0.01292
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 313.90 | 12.6 | 2.6 (26.00%) | 34.67 | 26 | 8 | 19 |
| 25 Jun | 318.50 | 10.3 | 1.3 (14.44%) | 33.73 | 1 | 0 | 11 |
| 24 Jun | 318.35 | 9.2 | 9.2 (31.43%) | 30.74 | 11 | 0 | 11 |
| 23 Jun | 319.35 | 9.2 | 2.2 (31.43%) | 30.74 | 11 | 2 | 12 |
| 22 Jun | 327.15 | 6.9 | -3.55 (-33.97%) | 31.98 | 8 | 4 | 10 |
| 19 Jun | 318.65 | 10.45 | 0.45 (4.50%) | 31.53 | 4 | 0 | 5 |
| 18 Jun | 321.35 | 10.5 | 10.5 | - | 1 | 0 | 5 |
| 17 Jun | 319.05 | 11 | 11 (-4.55%) | 30.73 | 4 | 0 | 5 |
| 16 Jun | 317.45 | 11 | -5 (-31.25%) | 30.87 | 4 | 3 | 4 |
| 15 Jun | 317.65 | 16 | 16 | - | 1 | 0 | 1 |
| 12 Jun | 305.20 | 16 | 16 | - | 1 | 0 | 1 |
| 11 Jun | 292.05 | 16 | 16 | - | 1 | 0 | 1 |
| 10 Jun | 288.25 | 16 | 16 | - | 1 | 0 | 1 |
| 9 Jun | 307.25 | 16 | 16 | - | 1 | 0 | 1 |
| 8 Jun | 299.20 | 16 | 16 | - | 1 | 0 | 1 |
| 5 Jun | 308.20 | 16 | 16 (9.22%) | 32.21 | 1 | 0 | 1 |
| 4 Jun | 310.90 | 16 | 1.35 (9.22%) | 32.21 | 1 | 1 | 1 |
| 3 Jun | 311.95 | 0 | 0 | - | 0 | 0 | 0 |
For Manappuram Finance Ltd - strike price 315 expiring on 28JUL2026
Delta for 315 PE is -0.49
Historical price for 315 PE is as follows
On 29 Jun MANAPPURAM was trading at 313.90. The strike last trading price was 12.6, which was 2.6 higher than the previous day. The implied volatity was 34.67, the open interest changed by 8 which increased total open position to 19
On 25 Jun MANAPPURAM was trading at 318.50. The strike last trading price was 10.3, which was 1.3 higher than the previous day. The implied volatity was 33.73, the open interest changed by 0 which decreased total open position to 11
On 24 Jun MANAPPURAM was trading at 318.35. The strike last trading price was 9.2, which was 9.2 higher than the previous day. The implied volatity was 30.74, the open interest changed by 0 which decreased total open position to 11
On 23 Jun MANAPPURAM was trading at 319.35. The strike last trading price was 9.2, which was 2.2 higher than the previous day. The implied volatity was 30.74, the open interest changed by 2 which increased total open position to 12
On 22 Jun MANAPPURAM was trading at 327.15. The strike last trading price was 6.9, which was -3.55 lower than the previous day. The implied volatity was 31.98, the open interest changed by 4 which increased total open position to 10
On 19 Jun MANAPPURAM was trading at 318.65. The strike last trading price was 10.45, which was 0.45 higher than the previous day. The implied volatity was 31.53, the open interest changed by 0 which decreased total open position to 5
On 18 Jun MANAPPURAM was trading at 321.35. The strike last trading price was 10.5, which was 10.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Jun MANAPPURAM was trading at 319.05. The strike last trading price was 11, which was 11 higher than the previous day. The implied volatity was 30.73, the open interest changed by 0 which decreased total open position to 5
On 16 Jun MANAPPURAM was trading at 317.45. The strike last trading price was 11, which was -5 lower than the previous day. The implied volatity was 30.87, the open interest changed by 3 which increased total open position to 4
On 15 Jun MANAPPURAM was trading at 317.65. The strike last trading price was 16, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Jun MANAPPURAM was trading at 305.20. The strike last trading price was 16, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Jun MANAPPURAM was trading at 292.05. The strike last trading price was 16, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Jun MANAPPURAM was trading at 288.25. The strike last trading price was 16, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jun MANAPPURAM was trading at 307.25. The strike last trading price was 16, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jun MANAPPURAM was trading at 299.20. The strike last trading price was 16, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jun MANAPPURAM was trading at 308.20. The strike last trading price was 16, which was 16 higher than the previous day. The implied volatity was 32.21, the open interest changed by 0 which decreased total open position to 1
On 4 Jun MANAPPURAM was trading at 310.90. The strike last trading price was 16, which was 1.35 higher than the previous day. The implied volatity was 32.21, the open interest changed by 1 which increased total open position to 1
On 3 Jun MANAPPURAM was trading at 311.95. 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
