Historical option data for MANAPPURAM
08 Jun 2026 10:26 AM IST
| MANAPPURAM 30-Jun-2026 (22d) 315 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 0
Theta: -0.23
Gamma: 0.01517
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 304.65 | 6.25 | -1.75 (-21.88%) | 33.04 | 52 | 8 | 101 | |||||||||
| 5 Jun | 308.20 | 8.15 | -1.85 (-18.50%) | 32.39 | 230 | 10 | 94 | |||||||||
| 4 Jun | 310.90 | 9.7 | -1.3 (-11.82%) | 30.08 | 179 | 28 | 85 | |||||||||
| 3 Jun | 311.95 | 11.4 | 0.4 (3.64%) | 34.36 | 369 | 7 | 56 | |||||||||
| 2 Jun | 313.55 | 10.85 | -1.15 (-9.58%) | 31.95 | 144 | 15 | 47 | |||||||||
| 1 Jun | 316.05 | 12.45 | -7.55 (-37.75%) | 31.74 | 60 | 20 | 32 | |||||||||
| 29 May | 325.40 | 20.25 | 0.25 (1.25%) | 34.36 | 11 | 2 | 11 | |||||||||
| 27 May | 328.75 | 20.45 | -0.55 (-2.62%) | 28.93 | 2 | -1 | 9 | |||||||||
| 26 May | 330.25 | 21.25 | -5.75 (-21.30%) | 31.28 | 1 | 0 | 9 | |||||||||
| 25 May | 325.65 | 27 | 7 (35.00%) | 48.93 | 2 | 0 | 8 | |||||||||
| 22 May | 324.10 | 19.9 | -0.1 (-0.50%) | 35.21 | 1 | 0 | 8 | |||||||||
| 21 May | 322.40 | 19.9 | 1.9 (10.56%) | 35.21 | 1 | 0 | 8 | |||||||||
| 20 May | 319.15 | 18.5 | 5.5 (42.31%) | 35.54 | 10 | 7 | 7 | |||||||||
| 18 May | 306.10 | 0 | -13.2 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 307.45 | 0 | -13.2 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 311.10 | 0 | -13.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 309.50 | 0 | -13.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 293.20 | 0 | -13.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 305.45 | 0 | -13.2 (-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 | |||||||||
| 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 | |||||||||
For Manappuram Finance Ltd - strike price 315 expiring on 30JUN2026
Delta for 315 CE is 0.38
Historical price for 315 CE is as follows
On 8 Jun MANAPPURAM was trading at 304.65. The strike last trading price was 6.25, which was -1.75 lower than the previous day. The implied volatity was 33.04, the open interest changed by 8 which increased total open position to 101
On 5 Jun MANAPPURAM was trading at 308.20. The strike last trading price was 8.15, which was -1.85 lower than the previous day. The implied volatity was 32.39, the open interest changed by 10 which increased total open position to 94
On 4 Jun MANAPPURAM was trading at 310.90. The strike last trading price was 9.7, which was -1.3 lower than the previous day. The implied volatity was 30.08, the open interest changed by 28 which increased total open position to 85
On 3 Jun MANAPPURAM was trading at 311.95. The strike last trading price was 11.4, which was 0.4 higher than the previous day. The implied volatity was 34.36, the open interest changed by 7 which increased total open position to 56
On 2 Jun MANAPPURAM was trading at 313.55. The strike last trading price was 10.85, which was -1.15 lower than the previous day. The implied volatity was 31.95, the open interest changed by 15 which increased total open position to 47
On 1 Jun MANAPPURAM was trading at 316.05. The strike last trading price was 12.45, which was -7.55 lower than the previous day. The implied volatity was 31.74, the open interest changed by 20 which increased total open position to 32
On 29 May MANAPPURAM was trading at 325.40. The strike last trading price was 20.25, which was 0.25 higher than the previous day. The implied volatity was 34.36, the open interest changed by 2 which increased total open position to 11
On 27 May MANAPPURAM was trading at 328.75. The strike last trading price was 20.45, which was -0.55 lower than the previous day. The implied volatity was 28.93, the open interest changed by -1 which decreased total open position to 9
On 26 May MANAPPURAM was trading at 330.25. The strike last trading price was 21.25, which was -5.75 lower than the previous day. The implied volatity was 31.28, the open interest changed by 0 which decreased total open position to 9
On 25 May MANAPPURAM was trading at 325.65. The strike last trading price was 27, which was 7 higher than the previous day. The implied volatity was 48.93, the open interest changed by 0 which decreased total open position to 8
On 22 May MANAPPURAM was trading at 324.10. The strike last trading price was 19.9, which was -0.1 lower than the previous day. The implied volatity was 35.21, the open interest changed by 0 which decreased total open position to 8
On 21 May MANAPPURAM was trading at 322.40. The strike last trading price was 19.9, which was 1.9 higher than the previous day. The implied volatity was 35.21, the open interest changed by 0 which decreased total open position to 8
On 20 May MANAPPURAM was trading at 319.15. The strike last trading price was 18.5, which was 5.5 higher than the previous day. The implied volatity was 35.54, the open interest changed by 7 which increased total open position to 7
On 18 May MANAPPURAM was trading at 306.10. The strike last trading price was 0, which was -13.2 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 -13.2 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 -13.2 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 -13.2 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 -13.2 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 -13.2 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
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
| MANAPPURAM 30-Jun-2026 (22d) 315 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0
Theta: -0.17
Gamma: 0.01602
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 304.65 | 14.7 | 2.45 (20.00%) | 31.01 | 42 | -4 | 220 |
| 5 Jun | 308.20 | 12 | 0.75 (6.67%) | 27.85 | 349 | 152 | 224 |
| 4 Jun | 310.90 | 10.7 | -0.25 (-2.28%) | 28.46 | 87 | 4 | 71 |
| 3 Jun | 311.95 | 10.6 | 1.3 (13.98%) | 29.66 | 124 | -3 | 67 |
| 2 Jun | 313.55 | 9.35 | 0.05 (0.54%) | 26.04 | 106 | 28 | 70 |
| 1 Jun | 316.05 | 9.15 | 3.2 (53.78%) | 30.19 | 87 | 26 | 43 |
| 29 May | 325.40 | 5.65 | 0.25 (4.63%) | 27.9 | 10 | 2 | 17 |
| 27 May | 328.75 | 5.4 | -0.1 (-1.82%) | 30 | 16 | 0 | 16 |
| 26 May | 330.25 | 5.5 | -2.15 (-28.10%) | 30.62 | 16 | 4 | 16 |
| 25 May | 325.65 | 7.3 | -1.65 (-18.44%) | 31.52 | 21 | 6 | 14 |
| 22 May | 324.10 | 8.8 | -2.9 (-24.79%) | 33.1 | 7 | 4 | 7 |
| 21 May | 322.40 | 11.7 | 11.7 (-63.78%) | 34.6 | 6 | 0 | 3 |
| 20 May | 319.15 | 11.7 | -20.6 (-63.78%) | 34.6 | 6 | 3 | 3 |
| 18 May | 306.10 | 0 | -32.3 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 307.45 | 0 | -32.3 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 311.10 | 0 | -32.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 309.50 | 0 | -32.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 293.20 | 0 | -32.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 305.45 | 0 | -32.3 (-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 |
| 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 |
For Manappuram Finance Ltd - strike price 315 expiring on 30JUN2026
Delta for 315 PE is -0.63
Historical price for 315 PE is as follows
On 8 Jun MANAPPURAM was trading at 304.65. The strike last trading price was 14.7, which was 2.45 higher than the previous day. The implied volatity was 31.01, the open interest changed by -4 which decreased total open position to 220
On 5 Jun MANAPPURAM was trading at 308.20. The strike last trading price was 12, which was 0.75 higher than the previous day. The implied volatity was 27.85, the open interest changed by 152 which increased total open position to 224
On 4 Jun MANAPPURAM was trading at 310.90. The strike last trading price was 10.7, which was -0.25 lower than the previous day. The implied volatity was 28.46, the open interest changed by 4 which increased total open position to 71
On 3 Jun MANAPPURAM was trading at 311.95. The strike last trading price was 10.6, which was 1.3 higher than the previous day. The implied volatity was 29.66, the open interest changed by -3 which decreased total open position to 67
On 2 Jun MANAPPURAM was trading at 313.55. The strike last trading price was 9.35, which was 0.05 higher than the previous day. The implied volatity was 26.04, the open interest changed by 28 which increased total open position to 70
On 1 Jun MANAPPURAM was trading at 316.05. The strike last trading price was 9.15, which was 3.2 higher than the previous day. The implied volatity was 30.19, the open interest changed by 26 which increased total open position to 43
On 29 May MANAPPURAM was trading at 325.40. The strike last trading price was 5.65, which was 0.25 higher than the previous day. The implied volatity was 27.9, the open interest changed by 2 which increased total open position to 17
On 27 May MANAPPURAM was trading at 328.75. The strike last trading price was 5.4, which was -0.1 lower than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 16
On 26 May MANAPPURAM was trading at 330.25. The strike last trading price was 5.5, which was -2.15 lower than the previous day. The implied volatity was 30.62, the open interest changed by 4 which increased total open position to 16
On 25 May MANAPPURAM was trading at 325.65. The strike last trading price was 7.3, which was -1.65 lower than the previous day. The implied volatity was 31.52, the open interest changed by 6 which increased total open position to 14
On 22 May MANAPPURAM was trading at 324.10. The strike last trading price was 8.8, which was -2.9 lower than the previous day. The implied volatity was 33.1, the open interest changed by 4 which increased total open position to 7
On 21 May MANAPPURAM was trading at 322.40. The strike last trading price was 11.7, which was 11.7 higher than the previous day. The implied volatity was 34.6, the open interest changed by 0 which decreased total open position to 3
On 20 May MANAPPURAM was trading at 319.15. The strike last trading price was 11.7, which was -20.6 lower than the previous day. The implied volatity was 34.6, the open interest changed by 3 which increased total open position to 3
On 18 May MANAPPURAM was trading at 306.10. The strike last trading price was 0, which was -32.3 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 -32.3 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 -32.3 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 -32.3 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 -32.3 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 -32.3 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
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
