Manappuram Finance (MANAPPURAM) option chain analysis (30 Sep)
Manappuram Finance (MANAPPURAM) option chain analysis 30 Sep 2021 expiry
Manappuram Finance (MANAPPURAM) deals in Finance (including NBFCs)
Stock of Manappuram Finance closed at 163.75, opened at 168.00 and traded inside a range of 163.00 and 169.40 with a volume of 64.5 lakhs.
| Date | Close | Open | High | Low | Volume |
| 17 Fri Sep | 163.75 | 168.00 | 169.40 | 163.00 | 64.5 lakhs |
| 16 Thu Sep | 168.05 | 168.50 | 170.00 | 165.50 | 39.28 lakhs |
| 15 Wed Sep | 167.70 | 167.00 | 168.50 | 166.50 | 27.25 lakhs |
| 14 Tue Sep | 166.20 | 165.40 | 166.90 | 165.20 | 21.18 lakhs |
| 13 Mon Sep | 165.30 | 165.50 | 166.80 | 163.85 | 20.72 lakhs |
Price action analysis of MANAPPURAM based on a short term time period is
Price action analysis of MANAPPURAM based on a short to mid term time period is
Manappuram Finance has a LOT size of 1
Call of strike 170.00 has highest open interest of 1229 with 1229.00 total contracts traded, and a volume of 7104000 and is trading at a premium of 4.00 Click here to view MANAPPURAM 170.00 Call price analysis
Put of strike 160.00 has highest open interest of 498 with 498.00 total contracts traded, and a volume of 2346000 and is trading at a premium of 3.80 Click here to view MANAPPURAM 160.00 Put price analysis
Most active MANAPPURAM Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MANAPPURAM 170 CE | 4.00 | 1229 | 1229.00 | 71.04 lakhs |
| MANAPPURAM 175 CE | 2.70 | 646 | 646.00 | 25.74 lakhs |
| MANAPPURAM 180 CE | 1.70 | 585 | 585.00 | 29.76 lakhs |
| MANAPPURAM 160 PE | 3.80 | 498 | 498.00 | 23.46 lakhs |
| MANAPPURAM 165 CE | 5.55 | 380 | 380.00 | 20.64 lakhs |
| MANAPPURAM 150 PE | 1.25 | 193 | 193.00 | 20.34 lakhs |
| MANAPPURAM 155 PE | 2.10 | 179 | 179.00 | 15.66 lakhs |
| MANAPPURAM 200 CE | 0.55 | 176 | 176.00 | 25.02 lakhs |
| MANAPPURAM 165 PE | 6.40 | 161 | 161.00 | 8.82 lakhs |
| MANAPPURAM 190 CE | 0.80 | 129 | 129.00 | 17.22 lakhs |
| MANAPPURAM 168 CE | 4.80 | 127 | 127.00 | 6.24 lakhs |
| MANAPPURAM 185 CE | 1.10 | 69 | 69.00 | 6.6 lakhs |
| MANAPPURAM 160 CE | 7.80 | 45 | 45.00 | 6.12 lakhs |
| MANAPPURAM 140 PE | 0.45 | 41 | 41.00 | 8.82 lakhs |
| MANAPPURAM 173 CE | 3.10 | 36 | 36.00 | 5.52 lakhs |
| MANAPPURAM 178 CE | 2.25 | 33 | 33.00 | 2.64 lakhs |
| MANAPPURAM 183 CE | 1.50 | 32 | 32.00 | 2.7 lakhs |
| MANAPPURAM 170 PE | 9.75 | 30 | 30.00 | 6.54 lakhs |
| MANAPPURAM 153 PE | 1.70 | 29 | 29.00 | 2.22 lakhs |
| MANAPPURAM 210 CE | 0.35 | 23 | 23.00 | 9.48 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
MANAPPURAM in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MANAPPURAM 163 CE | 6.65 | 9.25 | 9.25 | 6.10 | 15 | 15.00 | 1.74 lakhs |
| MANAPPURAM 160 CE | 7.80 | 10.50 | 11.00 | 7.45 | 45 | 45.00 | 6.12 lakhs |
| MANAPPURAM 158 CE | 12.90 | 12.90 | 12.90 | 12.90 | 1 | 1.00 | 0.18 lakhs |
| MANAPPURAM 155 CE | 11.90 | 11.90 | 11.90 | 11.90 | 1 | 1.00 | 0.42 lakhs |
| MANAPPURAM 153 CE | 22.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 150 CE | 17.85 | 19.15 | 19.15 | 17.85 | 2 | 2.00 | 0.42 lakhs |
| MANAPPURAM 148 CE | 25.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 145 CE | 26.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 143 CE | 28.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 140 CE | 21.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.06 lakhs |
| MANAPPURAM 138 CE | 31.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 135 CE | 33.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 133 CE | 34.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 130 CE | 36.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 128 CE | 38.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 125 CE | 40.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 123 CE | 42.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 120 CE | 44.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 118 CE | 46.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 115 CE | 48.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 113 CE | 50.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 110 CE | 52.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MANAPPURAM Call (CE) of strike 162.50 has an intrinsic value of 1.25 rupees
MANAPPURAM Call (CE) of strike 160.00 has an intrinsic value of 3.75 rupees
MANAPPURAM out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MANAPPURAM 165 CE | 5.55 | 7.55 | 8.45 | 5.30 | 380 | 380.00 | 20.64 lakhs |
| MANAPPURAM 168 CE | 4.80 | 6.50 | 7.15 | 4.45 | 127 | 127.00 | 6.24 lakhs |
| MANAPPURAM 170 CE | 4.00 | 5.50 | 6.05 | 3.75 | 1229 | 1229.00 | 71.04 lakhs |
| MANAPPURAM 173 CE | 3.10 | 4.55 | 5.00 | 3.10 | 36 | 36.00 | 5.52 lakhs |
| MANAPPURAM 175 CE | 2.70 | 3.35 | 4.10 | 2.60 | 646 | 646.00 | 25.74 lakhs |
| MANAPPURAM 178 CE | 2.25 | 2.95 | 2.95 | 2.00 | 33 | 33.00 | 2.64 lakhs |
| MANAPPURAM 180 CE | 1.70 | 2.40 | 2.70 | 1.65 | 585 | 585.00 | 29.76 lakhs |
| MANAPPURAM 183 CE | 1.50 | 1.80 | 1.80 | 1.35 | 32 | 32.00 | 2.7 lakhs |
| MANAPPURAM 185 CE | 1.10 | 1.60 | 1.60 | 1.00 | 69 | 69.00 | 6.6 lakhs |
| MANAPPURAM 188 CE | 1.20 | 1.30 | 1.30 | 1.20 | 6 | 6.00 | 3 lakhs |
| MANAPPURAM 190 CE | 0.80 | 0.90 | 1.10 | 0.75 | 129 | 129.00 | 17.22 lakhs |
| MANAPPURAM 193 CE | 0.70 | 0.70 | 0.70 | 0.70 | 1 | 1.00 | 0.9 lakhs |
| MANAPPURAM 195 CE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.02 lakhs |
| MANAPPURAM 198 CE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.18 lakhs |
| MANAPPURAM 200 CE | 0.55 | 0.70 | 0.70 | 0.50 | 176 | 176.00 | 25.02 lakhs |
| MANAPPURAM 203 CE | 6.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 205 CE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.36 lakhs |
| MANAPPURAM 208 CE | 5.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 210 CE | 0.35 | 0.50 | 0.60 | 0.35 | 23 | 23.00 | 9.48 lakhs |
| MANAPPURAM 213 CE | 0.30 | 0.75 | 0.75 | 0.30 | 2 | 2.00 | 0.18 lakhs |
| MANAPPURAM 215 CE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.6 lakhs |
| MANAPPURAM 218 CE | 4.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 220 CE | 0.20 | 0.20 | 0.25 | 0.20 | 3 | 3.00 | 2.82 lakhs |
| MANAPPURAM 223 CE | 3.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 225 CE | 3.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 228 CE | 3.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 230 CE | 2.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 233 CE | 3.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 235 CE | 2.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 238 CE | 3.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 240 CE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.06 lakhs |
| MANAPPURAM 243 CE | 3.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 245 CE | 3.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 248 CE | 3.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MANAPPURAM Call (CE) of strike 165.00 has an intrinsic value of 0 rupees
MANAPPURAM Call (CE) of strike 167.50 has an intrinsic value of 0 rupees
MANAPPURAM in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MANAPPURAM 165 PE | 6.40 | 4.30 | 7.25 | 3.90 | 161 | 161.00 | 8.82 lakhs |
| MANAPPURAM 168 PE | 7.65 | 6.25 | 8.80 | 6.15 | 10 | 10.00 | 0.9 lakhs |
| MANAPPURAM 170 PE | 9.75 | 6.60 | 10.40 | 6.60 | 30 | 30.00 | 6.54 lakhs |
| MANAPPURAM 173 PE | 9.25 | 9.30 | 9.30 | 9.25 | 2 | 2.00 | 0.18 lakhs |
| MANAPPURAM 175 PE | 12.75 | 12.75 | 12.75 | 12.75 | 1 | 1.00 | 1.62 lakhs |
| MANAPPURAM 178 PE | 28.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 180 PE | 17.20 | 17.20 | 17.20 | 17.20 | 1 | 1.00 | 2.22 lakhs |
| MANAPPURAM 183 PE | 31.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 185 PE | 23.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.3 lakhs |
| MANAPPURAM 188 PE | 35.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 190 PE | 22.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.5 lakhs |
| MANAPPURAM 193 PE | 38.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 195 PE | 40.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 198 PE | 42.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 200 PE | 30.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.72 lakhs |
| MANAPPURAM 203 PE | 46.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 205 PE | 48.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 208 PE | 50.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 210 PE | 47.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.06 lakhs |
| MANAPPURAM 213 PE | 55.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 215 PE | 57.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 218 PE | 59.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 220 PE | 61.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 223 PE | 63.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 225 PE | 66.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 228 PE | 68.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 230 PE | 70.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 233 PE | 69.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 235 PE | 71.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 238 PE | 69.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 240 PE | 71.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 243 PE | 70.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 245 PE | 69.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 248 PE | 71.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MANAPPURAM Put (PE) of strike 165.00 has an intrinsic value of 1.25 rupees
MANAPPURAM Put (PE) of strike 167.50 has an intrinsic value of 3.75 rupees
MANAPPURAM out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MANAPPURAM 163 PE | 4.95 | 3.95 | 4.95 | 3.90 | 8 | 8.00 | 1.2 lakhs |
| MANAPPURAM 160 PE | 3.80 | 2.15 | 4.75 | 2.00 | 498 | 498.00 | 23.46 lakhs |
| MANAPPURAM 158 PE | 3.10 | 2.20 | 3.40 | 2.00 | 13 | 13.00 | 2.52 lakhs |
| MANAPPURAM 155 PE | 2.10 | 1.25 | 2.70 | 1.25 | 179 | 179.00 | 15.66 lakhs |
| MANAPPURAM 153 PE | 1.70 | 1.25 | 1.90 | 1.25 | 29 | 29.00 | 2.22 lakhs |
| MANAPPURAM 150 PE | 1.25 | 0.75 | 1.45 | 0.60 | 193 | 193.00 | 20.34 lakhs |
| MANAPPURAM 148 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.06 lakhs |
| MANAPPURAM 145 PE | 0.65 | 0.45 | 0.80 | 0.45 | 22 | 22.00 | 3.24 lakhs |
| MANAPPURAM 143 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.78 lakhs |
| MANAPPURAM 140 PE | 0.45 | 0.40 | 0.55 | 0.35 | 41 | 41.00 | 8.82 lakhs |
| MANAPPURAM 138 PE | 0.30 | 0.30 | 0.30 | 0.30 | 1 | 1.00 | 0.06 lakhs |
| MANAPPURAM 135 PE | 0.35 | 0.40 | 0.40 | 0.35 | 3 | 3.00 | 0.3 lakhs |
| MANAPPURAM 133 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.06 lakhs |
| MANAPPURAM 130 PE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 1.00 | 0.78 lakhs |
| MANAPPURAM 128 PE | 0.20 | 0.05 | 0.35 | 0.05 | 18 | 18.00 | 0 lakhs |
| MANAPPURAM 125 PE | 0.15 | 0.05 | 0.20 | 0.05 | 2 | 2.00 | 0 lakhs |
| MANAPPURAM 123 PE | 3.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 120 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.18 lakhs |
| MANAPPURAM 118 PE | 2.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 115 PE | 2.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 113 PE | 1.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 110 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.18 lakhs |
MANAPPURAM Put (PE) of strike 162.50 has an intrinsic value of 0 rupees
MANAPPURAM Put (PE) of strike 160.00 has an intrinsic value of 0 rupees
