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 30-DEC-2025 285 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

21 Dec	292.65	10 ₹ 30,000	3.95 11850.00	-	576 17,28,000	-55 -1,65,000	318 9,54,000
20 Dec	292.65	10 ₹ 30,000	3.95 11850.00	-	576 17,28,000	-55 -1,65,000	318 9,54,000
14 Dec	287.60	8.2 ₹ 24,600	2.3 6900.00	-	962 28,86,000	-155 -4,65,000	468 14,04,000
13 Dec	287.60	8.2 ₹ 24,600	2.3 6900.00	-	962 28,86,000	-155 -4,65,000	468 14,04,000
7 Dec	279.70	5.1 ₹ 15,300	1.45 4350.00	-	332 9,96,000	-24 -72,000	561 16,83,000
5 Dec	279.70	5.1 ₹ 15,300	1.45 4350.00	22.39	332 9,96,000	-25 -75,000	561 16,83,000
30 Nov	284.95	9.5 ₹ 28,500	-0.5 -1500.00	-	325 9,75,000	-11 -33,000	391 11,73,000
29 Nov	284.95	9.5 ₹ 28,500	-0.5 -1500.00	-	325 9,75,000	-11 -33,000	391 11,73,000
23 Nov	277.10	7 ₹ 21,000	-2.65 -7950.00	-	89 2,67,000	15 45,000	115 3,45,000
22 Nov	277.10	7 ₹ 21,000	-2.65 -7950.00	-	89 2,67,000	15 45,000	115 3,45,000
16 Nov	281.15	12.25 ₹ 36,750	-12.3 -36900.00	-	3 9,000	3 9,000	2 6,000
15 Nov	281.15	12.25 ₹ 36,750	-12.3 -36900.00	-	3 9,000	3 9,000	2 6,000
14 Nov	281.15	12.25 ₹ 36,750	-12.3 -36900.00	-	3 9,000	2 6,000	2 6,000
13 Nov	273.85	24.55 ₹ 73,650	0 0.00	-	0 0	0 0	0 0
9 Nov	271.10	24.55 ₹ 73,650	0 0.00	-	0 0	0 0	0 0
8 Nov	271.10	24.55 ₹ 73,650	0 0.00	-	0 0	0 0	0 0
2 Nov	269.50	24.55 ₹ 73,650	0 0.00	-	0 0	0 0	0 0
1 Nov	269.50	24.55 ₹ 73,650	0 0.00	-	0 0	0 0	0 0
26 Oct	279.95	24.55 ₹ 73,650	0 0.00	-	0 0	0 0	0 0
25 Oct	279.95	24.55 ₹ 73,650	0 0.00	-	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 285 expiring on 30DEC2025

Delta for 285 CE is -

Historical price for 285 CE is as follows

On 21 Dec MANAPPURAM was trading at 292.65. The strike last trading price was 10, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 318

On 20 Dec MANAPPURAM was trading at 292.65. The strike last trading price was 10, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 318

On 14 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 8.2, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by -155 which decreased total open position to 468

On 13 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 8.2, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by -155 which decreased total open position to 468

On 7 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 5.1, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 561

On 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 5.1, which was 1.45 higher than the previous day. The implied volatity was 22.39, the open interest changed by -25 which decreased total open position to 561

On 30 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 9.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 391

On 29 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 9.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 391

On 23 Nov MANAPPURAM was trading at 277.10. The strike last trading price was 7, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 115

On 22 Nov MANAPPURAM was trading at 277.10. The strike last trading price was 7, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 115

On 16 Nov MANAPPURAM was trading at 281.15. The strike last trading price was 12.25, which was -12.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 2

On 15 Nov MANAPPURAM was trading at 281.15. The strike last trading price was 12.25, which was -12.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 2

On 14 Nov MANAPPURAM was trading at 281.15. The strike last trading price was 12.25, which was -12.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 13 Nov MANAPPURAM was trading at 273.85. The strike last trading price was 24.55, 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 24.55, 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 24.55, 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 24.55, 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 24.55, 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 Oct MANAPPURAM was trading at 279.95. The strike last trading price was 24.55, 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 Oct MANAPPURAM was trading at 279.95. The strike last trading price was 24.55, 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 30DEC2025 285 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	292.65	1.75 ₹ 5,250	-1.95 -5850.00	-	630 18,90,000	61 1,83,000	285 8,55,000
20 Dec	292.65	1.75 ₹ 5,250	-1.95 -5850.00	-	630 18,90,000	61 1,83,000	285 8,55,000
14 Dec	287.60	4.5 ₹ 13,500	-2.45 -7350.00	-	335 10,05,000	64 1,92,000	319 9,57,000
13 Dec	287.60	4.5 ₹ 13,500	-2.45 -7350.00	-	335 10,05,000	64 1,92,000	319 9,57,000
7 Dec	279.70	9 ₹ 27,000	-4.1 -12300.00	-	6 18,000	-3 -9,000	113 3,39,000
5 Dec	279.70	9 ₹ 27,000	-4.1 -12300.00	24.80	6 18,000	-3 -9,000	113 3,39,000
30 Nov	284.95	7.8 ₹ 23,400	0.4 1200.00	-	67 2,01,000	-3 -9,000	171 5,13,000
29 Nov	284.95	7.8 ₹ 23,400	0.4 1200.00	-	67 2,01,000	-3 -9,000	171 5,13,000
23 Nov	277.10	12.6 ₹ 37,800	2.6 7800.00	-	11 33,000	3 9,000	18 54,000
22 Nov	277.10	12.6 ₹ 37,800	2.6 7800.00	-	11 33,000	3 9,000	18 54,000
16 Nov	281.15	24.45 ₹ 73,350	0 0.00	-	0 0	0 0	0 0
15 Nov	281.15	24.45 ₹ 73,350	0 0.00	-	0 0	0 0	0 0
14 Nov	281.15	24.45 ₹ 73,350	0 0.00	-	0 0	0 0	0 0
13 Nov	273.85	24.45 ₹ 73,350	0 0.00	-	0 0	0 0	0 0
9 Nov	271.10	24.45 ₹ 73,350	0 0.00	-	0 0	0 0	0 0
8 Nov	271.10	24.45 ₹ 73,350	0 0.00	-	0 0	0 0	0 0
2 Nov	269.50	24.45 ₹ 73,350	0 0.00	-	0 0	0 0	0 0
1 Nov	269.50	24.45 ₹ 73,350	0 0.00	-	0 0	0 0	0 0
26 Oct	279.95	24.45 ₹ 73,350	0 0.00	-	0 0	0 0	0 0
25 Oct	279.95	24.45 ₹ 73,350	0 0.00	-	0 0	0 0	0 0

For Manappuram Finance Ltd - strike price 285 expiring on 30DEC2025

Delta for 285 PE is -

Historical price for 285 PE is as follows

On 21 Dec MANAPPURAM was trading at 292.65. The strike last trading price was 1.75, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 285

On 20 Dec MANAPPURAM was trading at 292.65. The strike last trading price was 1.75, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 285

On 14 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 4.5, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 319

On 13 Dec MANAPPURAM was trading at 287.60. The strike last trading price was 4.5, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 319

On 7 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 9, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 113

On 5 Dec MANAPPURAM was trading at 279.70. The strike last trading price was 9, which was -4.1 lower than the previous day. The implied volatity was 24.80, the open interest changed by -3 which decreased total open position to 113

On 30 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 7.8, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 171

On 29 Nov MANAPPURAM was trading at 284.95. The strike last trading price was 7.8, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 171

On 23 Nov MANAPPURAM was trading at 277.10. The strike last trading price was 12.6, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 18

On 22 Nov MANAPPURAM was trading at 277.10. The strike last trading price was 12.6, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 18

On 16 Nov MANAPPURAM was trading at 281.15. The strike last trading price was 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 24.45, 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 Oct MANAPPURAM was trading at 279.95. The strike last trading price was 24.45, 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 Oct MANAPPURAM was trading at 279.95. The strike last trading price was 24.45, 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