Historical option data for MANAPPURAM
27 May 2026 04:10 PM IST
| MANAPPURAM 30-Jun-2026 (33d) 320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0
Theta: -0.18
Gamma: 0.01188
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 328.75 | 18.35 | -1.65 (-8.25%) | 30.63 | 85 | 0 | 160 | |||||||||
| 26 May | 330.25 | 18.9 | 0.9 (5.00%) | 30.07 | 183 | 11 | 161 | |||||||||
| 25 May | 325.65 | 17.8 | -0.2 (-1.11%) | 33.04 | 250 | 11 | 149 | |||||||||
| 22 May | 324.10 | 17.9 | 0.9 (5.29%) | 34.5 | 168 | -11 | 137 | |||||||||
| 21 May | 322.40 | 17.5 | 1.5 (9.38%) | 34.39 | 146 | 9 | 150 | |||||||||
| 20 May | 319.15 | 16 | 2 (14.29%) | 35.84 | 341 | 51 | 139 | |||||||||
| 19 May | 315.30 | 14.45 | 4.45 (44.50%) | 36.16 | 95 | 72 | 87 | |||||||||
| 18 May | 306.10 | 10.75 | -0.25 (-2.27%) | 36.16 | 41 | 6 | 15 | |||||||||
| 15 May | 307.45 | 10.7 | -1.3 (-10.83%) | 34.37 | 2 | 1 | 9 | |||||||||
| 14 May | 311.10 | 12 | -1.05 (-8.05%) | 0 | 1 | 0 | 8 | |||||||||
| 13 May | 309.50 | 13.5 | 2.7 (25.00%) | 0 | 22 | 3 | 6 | |||||||||
| 12 May | 293.20 | 10.8 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 11 May | 305.45 | 10.8 | -4.2 (-28.00%) | 0 | 1 | 0 | 2 | |||||||||
| 8 May | 316.00 | 15 | 0 (0.00%) | 30.61 | 0 | 0 | 2 | |||||||||
| 7 May | 316.30 | 15 | 1.5 (11.11%) | 30.61 | 3 | 0 | 2 | |||||||||
| 6 May | 309.95 | 13.5 | 0 (0.00%) | 36.21 | 1 | 0 | 2 | |||||||||
| 5 May | 307.25 | 13.5 | -17.05 (-55.81%) | 36.05 | 1 | 0 | 1 | |||||||||
| 4 May | 305.15 | 30.55 | 20.2 (195.17%) | - | 0 | 0 | 1 | |||||||||
| 30 Apr | 294.35 | 30.55 | 20.2 (195.17%) | - | 0 | 0 | 1 | |||||||||
| 29 Apr | 295.35 | 30.55 | 20.2 (195.17%) | - | 0 | 0 | 1 | |||||||||
| 28 Apr | 292.75 | 30.55 | 20.2 (195.17%) | 84 | 0 | 0 | 1 | |||||||||
| 27 Apr | 288.20 | 30.55 | 26 (571.43%) | 84 | 1 | 0 | 0 | |||||||||
| 9 Apr | 262.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 269.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Manappuram Finance Ltd - strike price 320 expiring on 30JUN2026
Delta for 320 CE is 0.66
Historical price for 320 CE is as follows
On 27 May MANAPPURAM was trading at 328.75. The strike last trading price was 18.35, which was -1.65 lower than the previous day. The implied volatity was 30.63, the open interest changed by 0 which decreased total open position to 160
On 26 May MANAPPURAM was trading at 330.25. The strike last trading price was 18.9, which was 0.9 higher than the previous day. The implied volatity was 30.07, the open interest changed by 11 which increased total open position to 161
On 25 May MANAPPURAM was trading at 325.65. The strike last trading price was 17.8, which was -0.2 lower than the previous day. The implied volatity was 33.04, the open interest changed by 11 which increased total open position to 149
On 22 May MANAPPURAM was trading at 324.10. The strike last trading price was 17.9, which was 0.9 higher than the previous day. The implied volatity was 34.5, the open interest changed by -11 which decreased total open position to 137
On 21 May MANAPPURAM was trading at 322.40. The strike last trading price was 17.5, which was 1.5 higher than the previous day. The implied volatity was 34.39, the open interest changed by 9 which increased total open position to 150
On 20 May MANAPPURAM was trading at 319.15. The strike last trading price was 16, which was 2 higher than the previous day. The implied volatity was 35.84, the open interest changed by 51 which increased total open position to 139
On 19 May MANAPPURAM was trading at 315.30. The strike last trading price was 14.45, which was 4.45 higher than the previous day. The implied volatity was 36.16, the open interest changed by 72 which increased total open position to 87
On 18 May MANAPPURAM was trading at 306.10. The strike last trading price was 10.75, which was -0.25 lower than the previous day. The implied volatity was 36.16, the open interest changed by 6 which increased total open position to 15
On 15 May MANAPPURAM was trading at 307.45. The strike last trading price was 10.7, which was -1.3 lower than the previous day. The implied volatity was 34.37, the open interest changed by 1 which increased total open position to 9
On 14 May MANAPPURAM was trading at 311.10. The strike last trading price was 12, which was -1.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 8
On 13 May MANAPPURAM was trading at 309.50. The strike last trading price was 13.5, which was 2.7 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 6
On 12 May MANAPPURAM was trading at 293.20. The strike last trading price was 10.8, 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 10.8, which was -4.2 lower 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 15, which was 0 lower than the previous day. The implied volatity was 30.61, 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 15, which was 1.5 higher than the previous day. The implied volatity was 30.61, the open interest changed by 0 which decreased total open position to 2
On 6 May MANAPPURAM was trading at 309.95. The strike last trading price was 13.5, which was 0 lower than the previous day. The implied volatity was 36.21, the open interest changed by 0 which decreased total open position to 2
On 5 May MANAPPURAM was trading at 307.25. The strike last trading price was 13.5, which was -17.05 lower than the previous day. The implied volatity was 36.05, the open interest changed by 0 which decreased total open position to 1
On 4 May MANAPPURAM was trading at 305.15. The strike last trading price was 30.55, which was 20.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr MANAPPURAM was trading at 294.35. The strike last trading price was 30.55, which was 20.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Apr MANAPPURAM was trading at 295.35. The strike last trading price was 30.55, which was 20.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Apr MANAPPURAM was trading at 292.75. The strike last trading price was 30.55, which was 20.2 higher than the previous day. The implied volatity was 84, the open interest changed by 0 which decreased total open position to 1
On 27 Apr MANAPPURAM was trading at 288.20. The strike last trading price was 30.55, which was 26 higher than the previous day. The implied volatity was 84, 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 -, 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 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
| MANAPPURAM 30-Jun-2026 (33d) 320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0
Theta: -0.13
Gamma: 0.01211
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 328.75 | 7.2 | -0.1 (-1.37%) | 29.96 | 131 | -13 | 78 |
| 26 May | 330.25 | 7.25 | -2.05 (-22.04%) | 30.16 | 137 | 15 | 92 |
| 25 May | 325.65 | 9.05 | -2 (-18.10%) | 31.25 | 122 | 1 | 75 |
| 22 May | 324.10 | 10.7 | -1.6 (-13.01%) | 32.86 | 53 | 22 | 74 |
| 21 May | 322.40 | 12 | -2 (-14.29%) | 33.74 | 32 | 12 | 51 |
| 20 May | 319.15 | 13.5 | -2.55 (-15.89%) | 33.11 | 97 | 31 | 39 |
| 19 May | 315.30 | 16.05 | -4.95 (-23.57%) | 34.49 | 2 | 1 | 7 |
| 18 May | 306.10 | 21 | 2.3 (12.30%) | 33.25 | 3 | 1 | 6 |
| 15 May | 307.45 | 18.7 | 0 (0.00%) | - | 0 | 0 | 5 |
| 14 May | 311.10 | 18.7 | 0 (0.00%) | 0 | 0 | 0 | 5 |
| 13 May | 309.50 | 18.7 | 0 (0.00%) | 0 | 0 | 0 | 5 |
| 12 May | 293.20 | 18.7 | 0 (0.00%) | 0 | 0 | 0 | 5 |
| 11 May | 305.45 | 18.7 | 0 (0.00%) | 0 | 0 | 0 | 5 |
| 8 May | 316.00 | 18.7 | -49 (-72.38%) | 36.22 | 5 | 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 |
| 9 Apr | 262.95 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 269.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Manappuram Finance Ltd - strike price 320 expiring on 30JUN2026
Delta for 320 PE is -0.34
Historical price for 320 PE is as follows
On 27 May MANAPPURAM was trading at 328.75. The strike last trading price was 7.2, which was -0.1 lower than the previous day. The implied volatity was 29.96, the open interest changed by -13 which decreased total open position to 78
On 26 May MANAPPURAM was trading at 330.25. The strike last trading price was 7.25, which was -2.05 lower than the previous day. The implied volatity was 30.16, the open interest changed by 15 which increased total open position to 92
On 25 May MANAPPURAM was trading at 325.65. The strike last trading price was 9.05, which was -2 lower than the previous day. The implied volatity was 31.25, the open interest changed by 1 which increased total open position to 75
On 22 May MANAPPURAM was trading at 324.10. The strike last trading price was 10.7, which was -1.6 lower than the previous day. The implied volatity was 32.86, the open interest changed by 22 which increased total open position to 74
On 21 May MANAPPURAM was trading at 322.40. The strike last trading price was 12, which was -2 lower than the previous day. The implied volatity was 33.74, the open interest changed by 12 which increased total open position to 51
On 20 May MANAPPURAM was trading at 319.15. The strike last trading price was 13.5, which was -2.55 lower than the previous day. The implied volatity was 33.11, the open interest changed by 31 which increased total open position to 39
On 19 May MANAPPURAM was trading at 315.30. The strike last trading price was 16.05, which was -4.95 lower than the previous day. The implied volatity was 34.49, the open interest changed by 1 which increased total open position to 7
On 18 May MANAPPURAM was trading at 306.10. The strike last trading price was 21, which was 2.3 higher than the previous day. The implied volatity was 33.25, 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 18.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 14 May MANAPPURAM was trading at 311.10. The strike last trading price was 18.7, 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 5
On 13 May MANAPPURAM was trading at 309.50. The strike last trading price was 18.7, 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 5
On 12 May MANAPPURAM was trading at 293.20. The strike last trading price was 18.7, 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 5
On 11 May MANAPPURAM was trading at 305.45. The strike last trading price was 18.7, 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 5
On 8 May MANAPPURAM was trading at 316.00. The strike last trading price was 18.7, which was -49 lower than the previous day. The implied volatity was 36.22, 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 9 Apr MANAPPURAM was trading at 262.95. 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 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
