MANAPPURAM

Manappuram Finance Ltd

292.65 +5.60 (1.95%)

L: 284.75 H: 294

Back to Option Chain

Historical option data for MANAPPURAM
21 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 27-JAN-2026 280 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	292.65	20 ₹ 60,000	3 9000.00	-	6 18,000	5 15,000	16 48,000
20 Dec	292.65	20 ₹ 60,000	3 9000.00	-	6 18,000	5 15,000	16 48,000

14 Dec	287.60	16.25 ₹ 48,750	3.2 9600.00	-	10 30,000	3 9,000	9 27,000
13 Dec	287.60	16.25 ₹ 48,750	3.2 9600.00	-	10 30,000	3 9,000	9 27,000
7 Dec	279.70	12.85 ₹ 38,550	-0.1 -300.00	-	1 3,000	0 0	4 12,000
5 Dec	279.70	12.85 ₹ 38,550	-0.1 -300.00	25.63	1 3,000	0 0	4 12,000
30 Nov	284.95	23.7 ₹ 71,100	0 0.00	-	0 0	0 0	0 0
29 Nov	284.95	23.7 ₹ 71,100	0 0.00	-	0 0	0 0	0 0
23 Nov	277.10	23.7 ₹ 71,100	0 0.00	-	0 0	0 0	0 0
22 Nov	277.10	23.7 ₹ 71,100	0 0.00	-	0 0	0 0	0 0
16 Nov	281.15	23.7 ₹ 71,100	0 0.00	-	0 0	0 0	0 0
15 Nov	281.15	23.7 ₹ 71,100	0 0.00	-	0 0	0 0	0 0
14 Nov	281.15	23.7 ₹ 71,100	0 0.00	-	0 0	0 0	0 0
13 Nov	273.85	23.7 ₹ 71,100	0 0.00	-	0 0	0 0	0 0
9 Nov	271.10	23.7 ₹ 71,100	0 0.00	-	0 0	0 0	0 0
8 Nov	271.10	23.7 ₹ 71,100	0 0.00	-	0 0	0 0	0 0
2 Nov	269.50	23.7 ₹ 71,100	0 0.00	-	0 0	0 0	0 0
1 Nov	269.50	23.7 ₹ 71,100	0 0.00	-	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 280 expiring on 27JAN2026

Delta for 280 CE is -

Historical price for 280 CE is as follows

On 21 Dec MANAPPURAM was trading at 292.65. The strike last trading price was 20, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 16

On 20 Dec MANAPPURAM was trading at 292.65. The strike last trading price was 20, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 16

On 14 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 16.25, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 9

On 13 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 16.25, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 9

On 7 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 12.85, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 12.85, which was -0.1 lower than the previous day. The implied volatity was 25.63, the open interest changed by 0 which decreased total open position to 4

On 30 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 23.7, 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 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 23.7, 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 23 Nov MANAPPURAM was trading at 277.10. The strike last trading price was 23.7, 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 22 Nov MANAPPURAM was trading at 277.10. The strike last trading price was 23.7, 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 16 Nov MANAPPURAM was trading at 281.15. The strike last trading price was 23.7, 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 15 Nov MANAPPURAM was trading at 281.15. The strike last trading price was 23.7, 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 23.7, 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 13 Nov MANAPPURAM was trading at 273.85. The strike last trading price was 23.7, 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 Nov MANAPPURAM was trading at 271.10. The strike last trading price was 23.7, 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 Nov MANAPPURAM was trading at 271.10. The strike last trading price was 23.7, 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 Nov MANAPPURAM was trading at 269.50. The strike last trading price was 23.7, 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 Nov MANAPPURAM was trading at 269.50. The strike last trading price was 23.7, 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

MANAPPURAM 27JAN2026 280 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	292.65	4.55 ₹ 13,650	-2.4 -7200.00	-	20 60,000	-4 -12,000	29 87,000
20 Dec	292.65	4.55 ₹ 13,650	-2.4 -7200.00	-	20 60,000	-4 -12,000	29 87,000
14 Dec	287.60	7.05 ₹ 21,150	-2.35 -7050.00	-	16 48,000	12 36,000	20 60,000
13 Dec	287.60	7.05 ₹ 21,150	-2.35 -7050.00	-	16 48,000	12 36,000	20 60,000
7 Dec	279.70	23.1 ₹ 69,300	0 0.00	-	0 0	0 0	0 0
5 Dec	279.70	23.1 ₹ 69,300	0 0.00	1.24	0 0	0 0	0 0
30 Nov	284.95	23.1 ₹ 69,300	0 0.00	-	0 0	0 0	0 0
29 Nov	284.95	23.1 ₹ 69,300	0 0.00	-	0 0	0 0	0 0
23 Nov	277.10	23.1 ₹ 69,300	0 0.00	-	0 0	0 0	0 0
22 Nov	277.10	23.1 ₹ 69,300	0 0.00	-	0 0	0 0	0 0
16 Nov	281.15	23.1 ₹ 69,300	0 0.00	-	0 0	0 0	0 0
15 Nov	281.15	23.1 ₹ 69,300	0 0.00	-	0 0	0 0	0 0
14 Nov	281.15	23.1 ₹ 69,300	0 0.00	-	0 0	0 0	0 0
13 Nov	273.85	23.1 ₹ 69,300	0 0.00	-	0 0	0 0	0 0
9 Nov	271.10	23.1 ₹ 69,300	0 0.00	-	0 0	0 0	0 0
8 Nov	271.10	23.1 ₹ 69,300	0 0.00	-	0 0	0 0	0 0
2 Nov	269.50	23.1 ₹ 69,300	0 0.00	-	0 0	0 0	0 0
1 Nov	269.50	23.1 ₹ 69,300	0 0.00	-	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 280 expiring on 27JAN2026

Delta for 280 PE is -

Historical price for 280 PE is as follows

On 21 Dec MANAPPURAM was trading at 292.65. The strike last trading price was 4.55, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 29

On 20 Dec MANAPPURAM was trading at 292.65. The strike last trading price was 4.55, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 29

On 14 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 7.05, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 20

On 13 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 7.05, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 20

On 7 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 23.1, 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 23.1, which was 0 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0

On 30 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 23.1, 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 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 23.1, 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 23 Nov MANAPPURAM was trading at 277.10. The strike last trading price was 23.1, 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 22 Nov MANAPPURAM was trading at 277.10. The strike last trading price was 23.1, 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 16 Nov MANAPPURAM was trading at 281.15. The strike last trading price was 23.1, 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 Nov MANAPPURAM was trading at 281.15. The strike last trading price was 23.1, 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 23.1, 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 13 Nov MANAPPURAM was trading at 273.85. The strike last trading price was 23.1, 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 Nov MANAPPURAM was trading at 271.10. The strike last trading price was 23.1, 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 Nov MANAPPURAM was trading at 271.10. The strike last trading price was 23.1, 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 Nov MANAPPURAM was trading at 269.50. The strike last trading price was 23.1, 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 Nov MANAPPURAM was trading at 269.50. The strike last trading price was 23.1, 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