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 320 CE
Delta: 0.05 Vega: 0.07 Theta: -0.06 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	287.60	0.4 ₹ 1,200	0.1 300.00	29.08	197 5,91,000	22 66,000	207 6,21,000
11 Dec	283.15	0.3 ₹ 900	0.05 150.00	29.02	13 39,000	1 3,000	186 5,58,000
10 Dec	277.80	0.25 ₹ 750	0.05 150.00	31.92	90 2,70,000	23 69,000	186 5,58,000
9 Dec	275.20	0.2 ₹ 600	-0.05 -150.00	31.25	16 48,000	-5 -15,000	159 4,77,000
8 Dec	271.75	0.25 ₹ 750	0 0.00	33.04	9 27,000	-2 -6,000	164 4,92,000
5 Dec	279.70	0.25 ₹ 750	0.05 150.00	26.14	118 3,54,000	-75 -2,25,000	167 5,01,000
4 Dec	274.30	0.2 ₹ 600	-0.05 -150.00	27.99	20 60,000	5 15,000	243 7,29,000

3 Dec	275.80	0.2 ₹ 600	-0.2 -600.00	26.64	92 2,76,000	-12 -36,000	237 7,11,000
2 Dec	278.00	0.35 ₹ 1,050	-0.4 -1200.00	26.32	170 5,10,000	8 24,000	250 7,50,000
1 Dec	282.40	0.7 ₹ 2,100	-0.1 -300.00	27.96	110 3,30,000	16 48,000	242 7,26,000
28 Nov	284.95	0.8 ₹ 2,400	-0.3 -900.00	25.15	199 5,97,000	97 2,91,000	227 6,81,000
27 Nov	285.65	1.1 ₹ 3,300	-0.25 -750.00	26.57	121 3,63,000	-20 -60,000	129 3,87,000
26 Nov	287.80	1.4 ₹ 4,200	0.7 2100.00	26.47	138 4,14,000	81 2,43,000	148 4,44,000
25 Nov	279.05	0.7 ₹ 2,100	-0.2 -600.00	27.11	29 87,000	14 42,000	67 2,01,000
24 Nov	275.00	0.9 ₹ 2,700	0 0.00	31.00	7 21,000	1 3,000	54 1,62,000
21 Nov	277.10	0.9 ₹ 2,700	-0.45 -1350.00	28.44	30 90,000	-2 -6,000	52 1,56,000
20 Nov	282.05	1.3 ₹ 3,900	-0.35 -1050.00	27.21	33 99,000	6 18,000	53 1,59,000
19 Nov	280.35	1.65 ₹ 4,950	-0.25 -750.00	30.47	29 87,000	-14 -42,000	46 1,38,000
18 Nov	280.35	1.9 ₹ 5,700	-0.35 -1050.00	30.96	15 45,000	10 30,000	60 1,80,000
17 Nov	282.65	2.25 ₹ 6,750	0.05 150.00	30.21	13 39,000	4 12,000	45 1,35,000
14 Nov	281.15	2.2 ₹ 6,600	0.55 1650.00	29.66	43 1,29,000	20 60,000	36 1,08,000
12 Nov	274.05	1.65 ₹ 4,950	-0.2 -600.00	31.73	1 3,000	0 0	15 45,000
11 Nov	274.90	1.85 ₹ 5,550	-0.5 -1500.00	30.75	6 18,000	1 3,000	18 54,000
31 Oct	269.50	2.35 ₹ 7,050	-0.6 -1800.00	-	16 48,000	12 36,000	15 45,000
30 Oct	274.90	2.95 ₹ 8,850	0.05 150.00	31.31	2 6,000	1 3,000	2 6,000
29 Oct	276.55	2.9 ₹ 8,700	-5 -15000.00	29.84	1 3,000	0 0	1 3,000

For Manappuram Finance Ltd - strike price 320 expiring on 30DEC2025

Delta for 320 CE is 0.05

Historical price for 320 CE is as follows

On 12 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 29.08, the open interest changed by 22 which increased total open position to 207

On 11 Dec MANAPPURAM was trading at 283.15. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 29.02, the open interest changed by 1 which increased total open position to 186

On 10 Dec MANAPPURAM was trading at 277.80. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 31.92, the open interest changed by 23 which increased total open position to 186

On 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 31.25, the open interest changed by -5 which decreased total open position to 159

On 8 Dec MANAPPURAM was trading at 271.75. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 33.04, the open interest changed by -2 which decreased total open position to 164

On 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 26.14, the open interest changed by -75 which decreased total open position to 167

On 4 Dec MANAPPURAM was trading at 274.30. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 27.99, the open interest changed by 5 which increased total open position to 243

On 3 Dec MANAPPURAM was trading at 275.80. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 26.64, the open interest changed by -12 which decreased total open position to 237

On 2 Dec MANAPPURAM was trading at 278.00. The strike last trading price was 0.35, which was -0.4 lower than the previous day. The implied volatity was 26.32, the open interest changed by 8 which increased total open position to 250

On 1 Dec MANAPPURAM was trading at 282.40. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 27.96, the open interest changed by 16 which increased total open position to 242

On 28 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 0.8, which was -0.3 lower than the previous day. The implied volatity was 25.15, the open interest changed by 97 which increased total open position to 227

On 27 Nov MANAPPURAM was trading at 285.65. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 26.57, the open interest changed by -20 which decreased total open position to 129

On 26 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 1.4, which was 0.7 higher than the previous day. The implied volatity was 26.47, the open interest changed by 81 which increased total open position to 148

On 25 Nov MANAPPURAM was trading at 279.05. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 27.11, the open interest changed by 14 which increased total open position to 67

On 24 Nov MANAPPURAM was trading at 275.00. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 31.00, the open interest changed by 1 which increased total open position to 54

On 21 Nov MANAPPURAM was trading at 277.10. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was 28.44, the open interest changed by -2 which decreased total open position to 52

On 20 Nov MANAPPURAM was trading at 282.05. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 27.21, the open interest changed by 6 which increased total open position to 53

On 19 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 30.47, the open interest changed by -14 which decreased total open position to 46

On 18 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 30.96, the open interest changed by 10 which increased total open position to 60

On 17 Nov MANAPPURAM was trading at 282.65. The strike last trading price was 2.25, which was 0.05 higher than the previous day. The implied volatity was 30.21, the open interest changed by 4 which increased total open position to 45

On 14 Nov MANAPPURAM was trading at 281.15. The strike last trading price was 2.2, which was 0.55 higher than the previous day. The implied volatity was 29.66, the open interest changed by 20 which increased total open position to 36

On 12 Nov MANAPPURAM was trading at 274.05. The strike last trading price was 1.65, which was -0.2 lower than the previous day. The implied volatity was 31.73, the open interest changed by 0 which decreased total open position to 15

On 11 Nov MANAPPURAM was trading at 274.90. The strike last trading price was 1.85, which was -0.5 lower than the previous day. The implied volatity was 30.75, the open interest changed by 1 which increased total open position to 18

On 31 Oct MANAPPURAM was trading at 269.50. The strike last trading price was 2.35, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 15

On 30 Oct MANAPPURAM was trading at 274.90. The strike last trading price was 2.95, which was 0.05 higher than the previous day. The implied volatity was 31.31, the open interest changed by 1 which increased total open position to 2

On 29 Oct MANAPPURAM was trading at 276.55. The strike last trading price was 2.9, which was -5 lower than the previous day. The implied volatity was 29.84, the open interest changed by 0 which decreased total open position to 1

MANAPPURAM 30DEC2025 320 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	287.60	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
11 Dec	283.15	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
10 Dec	277.80	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
9 Dec	275.20	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
8 Dec	271.75	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
5 Dec	279.70	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
4 Dec	274.30	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
3 Dec	275.80	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
2 Dec	278.00	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
1 Dec	282.40	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
28 Nov	284.95	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
27 Nov	285.65	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
26 Nov	287.80	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
25 Nov	279.05	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
24 Nov	275.00	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
21 Nov	277.10	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
20 Nov	282.05	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
19 Nov	280.35	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
18 Nov	280.35	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
17 Nov	282.65	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
14 Nov	281.15	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
12 Nov	274.05	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
11 Nov	274.90	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
31 Oct	269.50	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
30 Oct	274.90	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0
29 Oct	276.55	46.7 ₹ 1,40,100	0 0.00	-	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 320 expiring on 30DEC2025

Delta for 320 PE is -

Historical price for 320 PE is as follows

On 12 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 46.7, 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 11 Dec MANAPPURAM was trading at 283.15. The strike last trading price was 46.7, 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 10 Dec MANAPPURAM was trading at 277.80. The strike last trading price was 46.7, 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 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 46.7, 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 Dec MANAPPURAM was trading at 271.75. The strike last trading price was 46.7, 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 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 46.7, 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 4 Dec MANAPPURAM was trading at 274.30. The strike last trading price was 46.7, 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 3 Dec MANAPPURAM was trading at 275.80. The strike last trading price was 46.7, 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 2 Dec MANAPPURAM was trading at 278.00. The strike last trading price was 46.7, 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 1 Dec MANAPPURAM was trading at 282.40. The strike last trading price was 46.7, 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 28 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 46.7, 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 27 Nov MANAPPURAM was trading at 285.65. The strike last trading price was 46.7, 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 26 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 46.7, 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 25 Nov MANAPPURAM was trading at 279.05. The strike last trading price was 46.7, 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 24 Nov MANAPPURAM was trading at 275.00. The strike last trading price was 46.7, 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 21 Nov MANAPPURAM was trading at 277.10. The strike last trading price was 46.7, 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 20 Nov MANAPPURAM was trading at 282.05. The strike last trading price was 46.7, 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 19 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 46.7, 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 18 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 46.7, 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 17 Nov MANAPPURAM was trading at 282.65. The strike last trading price was 46.7, 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 14 Nov MANAPPURAM was trading at 281.15. The strike last trading price was 46.7, 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 12 Nov MANAPPURAM was trading at 274.05. The strike last trading price was 46.7, 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 11 Nov MANAPPURAM was trading at 274.90. The strike last trading price was 46.7, 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 31 Oct MANAPPURAM was trading at 269.50. The strike last trading price was 46.7, 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 30 Oct MANAPPURAM was trading at 274.90. The strike last trading price was 46.7, 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 29 Oct MANAPPURAM was trading at 276.55. The strike last trading price was 46.7, 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

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