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 325 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	287.60	0.25 ₹ 750	0.05 150.00	-	9 27,000	0 0	66 1,98,000
11 Dec	283.15	0.25 ₹ 750	0.05 150.00	31.03	9 27,000	8 24,000	66 1,98,000
10 Dec	277.80	0.2 ₹ 600	0 0.00	33.20	18 54,000	-4 -12,000	58 1,74,000
9 Dec	275.20	0.2 ₹ 600	0 0.00	-	0 0	0 0	0 0
8 Dec	271.75	0.2 ₹ 600	0 0.00	-	0 0	0 0	62 1,86,000
5 Dec	279.70	0.2 ₹ 600	0 0.00	27.68	5 15,000	0 0	62 1,86,000
4 Dec	274.30	0.2 ₹ 600	0 0.00	30.42	1 3,000	0 0	63 1,89,000
3 Dec	275.80	0.2 ₹ 600	-0.1 -300.00	29.03	12 36,000	-1 -3,000	64 1,92,000
2 Dec	278.00	0.3 ₹ 900	-0.1 -300.00	28.07	87 2,61,000	-43 -1,29,000	65 1,95,000
1 Dec	282.40	0.4 ₹ 1,200	-0.1 -300.00	27.37	7 21,000	-1 -3,000	107 3,21,000
28 Nov	284.95	0.5 ₹ 1,500	-0.15 -450.00	25.15	3 9,000	-1 -3,000	107 3,21,000
27 Nov	285.65	0.65 ₹ 1,950	-0.3 -900.00	25.93	18 54,000	3 9,000	107 3,21,000
26 Nov	287.80	0.95 ₹ 2,850	0.5 1500.00	26.54	60 1,80,000	17 51,000	104 3,12,000
25 Nov	279.05	0.45 ₹ 1,350	-0.05 -150.00	27.05	13 39,000	2 6,000	87 2,61,000
24 Nov	275.00	0.5 ₹ 1,500	-0.25 -750.00	29.64	10 30,000	0 0	85 2,55,000
21 Nov	277.10	0.75 ₹ 2,250	-0.25 -750.00	29.61	1 3,000	0 0	85 2,55,000
20 Nov	282.05	1 ₹ 3,000	-0.55 -1650.00	27.90	91 2,73,000	56 1,68,000	85 2,55,000
19 Nov	280.35	1.55 ₹ 4,650	-0.45 -1350.00	-	0 0	21 63,000	0 0
18 Nov	280.35	1.55 ₹ 4,650	-0.45 -1350.00	31.76	25 75,000	21 63,000	29 87,000

17 Nov	282.65	2 ₹ 6,000	0 0.00	31.79	7 21,000	6 18,000	7 21,000

For Manappuram Finance Ltd - strike price 325 expiring on 30DEC2025

Delta for 325 CE is -

Historical price for 325 CE is as follows

On 12 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66

On 11 Dec MANAPPURAM was trading at 283.15. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 31.03, the open interest changed by 8 which increased total open position to 66

On 10 Dec MANAPPURAM was trading at 277.80. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 33.20, the open interest changed by -4 which decreased total open position to 58

On 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 0.2, 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 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62

On 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 27.68, the open interest changed by 0 which decreased total open position to 62

On 4 Dec MANAPPURAM was trading at 274.30. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 30.42, the open interest changed by 0 which decreased total open position to 63

On 3 Dec MANAPPURAM was trading at 275.80. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 29.03, the open interest changed by -1 which decreased total open position to 64

On 2 Dec MANAPPURAM was trading at 278.00. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 28.07, the open interest changed by -43 which decreased total open position to 65

On 1 Dec MANAPPURAM was trading at 282.40. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 27.37, the open interest changed by -1 which decreased total open position to 107

On 28 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 25.15, the open interest changed by -1 which decreased total open position to 107

On 27 Nov MANAPPURAM was trading at 285.65. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 25.93, the open interest changed by 3 which increased total open position to 107

On 26 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 0.95, which was 0.5 higher than the previous day. The implied volatity was 26.54, the open interest changed by 17 which increased total open position to 104

On 25 Nov MANAPPURAM was trading at 279.05. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 27.05, the open interest changed by 2 which increased total open position to 87

On 24 Nov MANAPPURAM was trading at 275.00. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 29.64, the open interest changed by 0 which decreased total open position to 85

On 21 Nov MANAPPURAM was trading at 277.10. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 29.61, the open interest changed by 0 which decreased total open position to 85

On 20 Nov MANAPPURAM was trading at 282.05. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 27.90, the open interest changed by 56 which increased total open position to 85

On 19 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 0

On 18 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was 31.76, the open interest changed by 21 which increased total open position to 29

On 17 Nov MANAPPURAM was trading at 282.65. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 31.79, the open interest changed by 6 which increased total open position to 7

MANAPPURAM 30DEC2025 325 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	287.60	50.4 ₹ 1,51,200	0 0.00	-	0 0	0 0	0 0
11 Dec	283.15	50.4 ₹ 1,51,200	0 0.00	-	0 0	0 0	0 0
10 Dec	277.80	50.4 ₹ 1,51,200	0 0.00	-	0 0	0 0	0 0
9 Dec	275.20	50.4 ₹ 1,51,200	0 0.00	-	0 0	0 0	0 0
8 Dec	271.75	50.4 ₹ 1,51,200	0 0.00	-	0 0	0 0	0 0
5 Dec	279.70	50.4 ₹ 1,51,200	0 0.00	-	0 0	0 0	0 0
4 Dec	274.30	50.4 ₹ 1,51,200	0 0.00	-	0 0	0 0	0 0
3 Dec	275.80	50.4 ₹ 1,51,200	0 0.00	-	0 0	0 0	0 0
2 Dec	278.00	50.4 ₹ 1,51,200	0 0.00	-	0 0	0 0	0 0
1 Dec	282.40	50.4 ₹ 1,51,200	0 0.00	-	0 0	0 0	0 0
28 Nov	284.95	50.4 ₹ 1,51,200	0 0.00	-	0 0	0 0	0 0
27 Nov	285.65	50.4 ₹ 1,51,200	0 0.00	-	0 0	0 0	0 0
26 Nov	287.80	50.4 ₹ 1,51,200	0 0.00	-	0 0	0 0	0 0
25 Nov	279.05	50.4 ₹ 1,51,200	0 0.00	-	0 0	0 0	0 0
24 Nov	275.00	50.4 ₹ 1,51,200	0 0.00	-	0 0	0 0	0 0
21 Nov	277.10	50.4 ₹ 1,51,200	0 0.00	-	0 0	0 0	0 0
20 Nov	282.05	50.4 ₹ 1,51,200	0 0.00	-	0 0	0 0	0 0
19 Nov	280.35	50.4 ₹ 1,51,200	0 0.00	-	0 0	0 0	0 0
18 Nov	280.35	50.4 ₹ 1,51,200	0 0.00	-	0 0	0 0	0 0
17 Nov	282.65	50.4 ₹ 1,51,200	0 0.00	-	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 325 expiring on 30DEC2025

Delta for 325 PE is -

Historical price for 325 PE is as follows

On 12 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec MANAPPURAM was trading at 283.15. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec MANAPPURAM was trading at 277.80. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec MANAPPURAM was trading at 275.20. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec MANAPPURAM was trading at 271.75. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec MANAPPURAM was trading at 274.30. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec MANAPPURAM was trading at 275.80. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec MANAPPURAM was trading at 278.00. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec MANAPPURAM was trading at 282.40. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov MANAPPURAM was trading at 285.65. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov MANAPPURAM was trading at 287.80. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov MANAPPURAM was trading at 279.05. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov MANAPPURAM was trading at 275.00. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov MANAPPURAM was trading at 277.10. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov MANAPPURAM was trading at 282.05. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov MANAPPURAM was trading at 280.35. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov MANAPPURAM was trading at 282.65. The strike last trading price was 50.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 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