Historical option data for MANAPPURAM
29 May 2026 04:10 PM IST
| MANAPPURAM 30-Jun-2026 (31d) 325 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0
Theta: -0.21
Gamma: 0.01255
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 325.40 | 13.85 | -1.15 (-7.67%) | 32.48 | 97 | 24 | 126 | |||||||||
| 27 May | 328.75 | 15.15 | -0.85 (-5.31%) | 29.34 | 83 | 16 | 102 | |||||||||
| 26 May | 330.25 | 16.4 | 1.4 (9.33%) | 31.17 | 105 | 7 | 86 | |||||||||
| 25 May | 325.65 | 15.2 | 0.2 (1.33%) | 33.65 | 86 | 7 | 79 | |||||||||
| 22 May | 324.10 | 15.15 | 0.15 (1.00%) | 33.91 | 73 | 3 | 72 | |||||||||
| 21 May | 322.40 | 14.9 | 1.9 (14.62%) | 34.29 | 81 | 16 | 69 | |||||||||
| 20 May | 319.15 | 13.45 | 2.45 (22.27%) | 34.93 | 217 | 19 | 53 | |||||||||
| 19 May | 315.30 | 10.7 | 4.7 (78.33%) | 33.66 | 30 | 24 | 28 | |||||||||
| 18 May | 306.10 | 6.25 | -3.75 (-37.50%) | 37.98 | 1 | -1 | 4 | |||||||||
| 15 May | 307.45 | 9.95 | -1.6 (-13.85%) | 36.83 | 6 | 5 | 5 | |||||||||
| 14 May | 311.10 | 11.55 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 309.50 | 11.55 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 293.20 | 11.55 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 305.45 | 11.55 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 316.00 | 11.55 | 11.55 | - | 0 | 0 | 0 | |||||||||
| 7 May | 316.30 | 11.55 | 11.55 (12.68%) | 33.89 | 0 | 0 | 0 | |||||||||
| 6 May | 309.95 | 11.55 | 1.3 (12.68%) | 33.89 | 4 | 2 | 2 | |||||||||
| 5 May | 307.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Manappuram Finance Ltd - strike price 325 expiring on 30JUN2026
Delta for 325 CE is 0.55
Historical price for 325 CE is as follows
On 29 May MANAPPURAM was trading at 325.40. The strike last trading price was 13.85, which was -1.15 lower than the previous day. The implied volatity was 32.48, the open interest changed by 24 which increased total open position to 126
On 27 May MANAPPURAM was trading at 328.75. The strike last trading price was 15.15, which was -0.85 lower than the previous day. The implied volatity was 29.34, the open interest changed by 16 which increased total open position to 102
On 26 May MANAPPURAM was trading at 330.25. The strike last trading price was 16.4, which was 1.4 higher than the previous day. The implied volatity was 31.17, the open interest changed by 7 which increased total open position to 86
On 25 May MANAPPURAM was trading at 325.65. The strike last trading price was 15.2, which was 0.2 higher than the previous day. The implied volatity was 33.65, the open interest changed by 7 which increased total open position to 79
On 22 May MANAPPURAM was trading at 324.10. The strike last trading price was 15.15, which was 0.15 higher than the previous day. The implied volatity was 33.91, the open interest changed by 3 which increased total open position to 72
On 21 May MANAPPURAM was trading at 322.40. The strike last trading price was 14.9, which was 1.9 higher than the previous day. The implied volatity was 34.29, the open interest changed by 16 which increased total open position to 69
On 20 May MANAPPURAM was trading at 319.15. The strike last trading price was 13.45, which was 2.45 higher than the previous day. The implied volatity was 34.93, the open interest changed by 19 which increased total open position to 53
On 19 May MANAPPURAM was trading at 315.30. The strike last trading price was 10.7, which was 4.7 higher than the previous day. The implied volatity was 33.66, the open interest changed by 24 which increased total open position to 28
On 18 May MANAPPURAM was trading at 306.10. The strike last trading price was 6.25, which was -3.75 lower than the previous day. The implied volatity was 37.98, the open interest changed by -1 which decreased total open position to 4
On 15 May MANAPPURAM was trading at 307.45. The strike last trading price was 9.95, which was -1.6 lower than the previous day. The implied volatity was 36.83, the open interest changed by 5 which increased total open position to 5
On 14 May MANAPPURAM was trading at 311.10. The strike last trading price was 11.55, 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 0
On 13 May MANAPPURAM was trading at 309.50. The strike last trading price was 11.55, 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 0
On 12 May MANAPPURAM was trading at 293.20. The strike last trading price was 11.55, 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 0
On 11 May MANAPPURAM was trading at 305.45. The strike last trading price was 11.55, 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 0
On 8 May MANAPPURAM was trading at 316.00. The strike last trading price was 11.55, which was 11.55 higher than the previous day. The implied volatity was -, 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 11.55, which was 11.55 higher than the previous day. The implied volatity was 33.89, 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 11.55, which was 1.3 higher than the previous day. The implied volatity was 33.89, the open interest changed by 2 which increased total open position to 2
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
| MANAPPURAM 30-Jun-2026 (31d) 325 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0
Theta: -0.13
Gamma: 0.01518
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 325.40 | 9.1 | 0.05 (0.55%) | 26.82 | 138 | 21 | 133 |
| 27 May | 328.75 | 8.9 | -0.15 (-1.66%) | 29.54 | 113 | 30 | 113 |
| 26 May | 330.25 | 9.25 | -2.3 (-19.91%) | 31.25 | 172 | 6 | 83 |
| 25 May | 325.65 | 11.25 | -1.9 (-14.45%) | 31.15 | 153 | 29 | 78 |
| 22 May | 324.10 | 13 | -1.5 (-10.34%) | 32.27 | 76 | 36 | 48 |
| 21 May | 322.40 | 14.35 | -24.9 (-63.44%) | 34.04 | 13 | 11 | 11 |
| 20 May | 319.15 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 315.30 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 306.10 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 307.45 | 0 | -39.25 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 311.10 | 0 | -39.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 309.50 | 0 | -39.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 293.20 | 0 | -39.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 305.45 | 0 | -39.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 316.00 | 0 | 0 | - | 0 | 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 |
For Manappuram Finance Ltd - strike price 325 expiring on 30JUN2026
Delta for 325 PE is -0.44
Historical price for 325 PE is as follows
On 29 May MANAPPURAM was trading at 325.40. The strike last trading price was 9.1, which was 0.05 higher than the previous day. The implied volatity was 26.82, the open interest changed by 21 which increased total open position to 133
On 27 May MANAPPURAM was trading at 328.75. The strike last trading price was 8.9, which was -0.15 lower than the previous day. The implied volatity was 29.54, the open interest changed by 30 which increased total open position to 113
On 26 May MANAPPURAM was trading at 330.25. The strike last trading price was 9.25, which was -2.3 lower than the previous day. The implied volatity was 31.25, the open interest changed by 6 which increased total open position to 83
On 25 May MANAPPURAM was trading at 325.65. The strike last trading price was 11.25, which was -1.9 lower than the previous day. The implied volatity was 31.15, the open interest changed by 29 which increased total open position to 78
On 22 May MANAPPURAM was trading at 324.10. The strike last trading price was 13, which was -1.5 lower than the previous day. The implied volatity was 32.27, the open interest changed by 36 which increased total open position to 48
On 21 May MANAPPURAM was trading at 322.40. The strike last trading price was 14.35, which was -24.9 lower than the previous day. The implied volatity was 34.04, the open interest changed by 11 which increased total open position to 11
On 20 May MANAPPURAM was trading at 319.15. 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 19 May MANAPPURAM was trading at 315.30. 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 18 May MANAPPURAM was trading at 306.10. 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 15 May MANAPPURAM was trading at 307.45. The strike last trading price was 0, which was -39.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May MANAPPURAM was trading at 311.10. The strike last trading price was 0, which was -39.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MANAPPURAM was trading at 309.50. The strike last trading price was 0, which was -39.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MANAPPURAM was trading at 293.20. The strike last trading price was 0, which was -39.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May MANAPPURAM was trading at 305.45. The strike last trading price was 0, which was -39.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May MANAPPURAM was trading at 316.00. 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 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
