Manappuram Finance (MANAPPURAM) option chain analysis (30 Jul)
Manappuram Finance (MANAPPURAM) option chain analysis 30 Jul 2020 expiry
Manappuram Finance (MANAPPURAM) deals in Finance (including NBFCs)
Stock of Manappuram Finance closed at 159.55, opened at 159.40 and traded inside a range of 157.55 and 161.50 with a volume of 113.23 lakhs.
| Date | Close | Open | High | Low | Volume |
| 02 Thu Jul | 159.55 | 159.40 | 161.50 | 157.55 | 113.23 lakhs |
| 01 Wed Jul | 158.30 | 152.55 | 158.90 | 152.15 | 141.52 lakhs |
| 30 Tue Jun | 151.35 | 154.90 | 155.70 | 151.00 | 48.3 lakhs |
| 29 Mon Jun | 152.75 | 154.95 | 156.90 | 151.50 | 91.23 lakhs |
| 26 Fri Jun | 156.45 | 158.00 | 161.20 | 155.15 | 79.79 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 6000
Call of strike 160.00 has highest open interest of 3030000 with 505.00 total contracts traded, and a volume of 6732000000 and is trading at a premium of 8.75 Click here to view MANAPPURAM 160.00 Call price analysis
Put of strike 150.00 has highest open interest of 1206000 with 201.00 total contracts traded, and a volume of 3996000000 and is trading at a premium of 4.75 Click here to view MANAPPURAM 150.00 Put price analysis
Most active MANAPPURAM Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MANAPPURAM 160 CE | 8.75 | 3030000 | 505.00 | 67320 lakhs |
| MANAPPURAM 170 CE | 4.90 | 2058000 | 343.00 | 45720 lakhs |
| MANAPPURAM 165 CE | 6.55 | 1752000 | 292.00 | 28440 lakhs |
| MANAPPURAM 150 PE | 4.75 | 1206000 | 201.00 | 39960 lakhs |
| MANAPPURAM 180 CE | 2.55 | 984000 | 164.00 | 60480 lakhs |
| MANAPPURAM 160 PE | 9.05 | 768000 | 128.00 | 14400 lakhs |
| MANAPPURAM 155 PE | 6.75 | 720000 | 120.00 | 13680 lakhs |
| MANAPPURAM 158 PE | 7.85 | 552000 | 92.00 | 9000 lakhs |
| MANAPPURAM 145 PE | 3.30 | 486000 | 81.00 | 27000 lakhs |
| MANAPPURAM 140 PE | 2.25 | 450000 | 75.00 | 36000 lakhs |
| MANAPPURAM 163 CE | 7.65 | 426000 | 71.00 | 12600 lakhs |
| MANAPPURAM 155 CE | 11.20 | 420000 | 70.00 | 13680 lakhs |
| MANAPPURAM 185 CE | 1.75 | 390000 | 65.00 | 26280 lakhs |
| MANAPPURAM 175 CE | 3.55 | 378000 | 63.00 | 9720 lakhs |
| MANAPPURAM 153 PE | 5.75 | 306000 | 51.00 | 7920 lakhs |
| MANAPPURAM 130 PE | 0.85 | 300000 | 50.00 | 26640 lakhs |
| MANAPPURAM 158 CE | 9.75 | 258000 | 43.00 | 9360 lakhs |
| MANAPPURAM 190 CE | 1.25 | 204000 | 34.00 | 4680 lakhs |
| MANAPPURAM 150 CE | 14.10 | 186000 | 31.00 | 12240 lakhs |
| MANAPPURAM 163 PE | 11.25 | 180000 | 30.00 | 6120 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 158 CE | 9.75 | 9.85 | 11.15 | 9.20 | 258000 | 43.00 | 9360 lakhs |
| MANAPPURAM 155 CE | 11.20 | 11.65 | 12.55 | 10.40 | 420000 | 70.00 | 13680 lakhs |
| MANAPPURAM 153 CE | 11.95 | 12.55 | 13.00 | 11.75 | 174000 | 29.00 | 9000 lakhs |
| MANAPPURAM 150 CE | 14.10 | 15.00 | 15.75 | 13.30 | 186000 | 31.00 | 12240 lakhs |
| MANAPPURAM 148 CE | 14.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 360 lakhs |
| MANAPPURAM 145 CE | 16.55 | 18.00 | 18.00 | 16.55 | 48000 | 8.00 | 7200 lakhs |
| MANAPPURAM 143 CE | 12.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 140 CE | 21.35 | 21.35 | 21.35 | 21.35 | 6000 | 1.00 | 3240 lakhs |
| MANAPPURAM 138 CE | 13.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 135 CE | 23.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 360 lakhs |
| MANAPPURAM 133 CE | 28.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1440 lakhs |
| MANAPPURAM 130 CE | 27.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 720 lakhs |
| MANAPPURAM 128 CE | 16.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 125 CE | 39.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 123 CE | 18.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 120 CE | 38.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2160 lakhs |
| MANAPPURAM 118 CE | 21.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 115 CE | 43.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 113 CE | 23.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 110 CE | 40.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 108 CE | 25.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 105 CE | 48.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 103 CE | 28.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 100 CE | 51.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 98 CE | 31.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 95 CE | 54.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 93 CE | 34.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 90 CE | 57.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 85 CE | 60.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 80 CE | 63.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 75 CE | 66.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MANAPPURAM Call (CE) of strike 157.50 has an intrinsic value of 2.05 rupees
MANAPPURAM Call (CE) of strike 155.00 has an intrinsic value of 4.55 rupees
MANAPPURAM out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MANAPPURAM 160 CE | 8.75 | 9.25 | 9.85 | 7.90 | 3030000 | 505.00 | 67320 lakhs |
| MANAPPURAM 163 CE | 7.65 | 8.05 | 8.60 | 6.95 | 426000 | 71.00 | 12600 lakhs |
| MANAPPURAM 165 CE | 6.55 | 7.35 | 7.50 | 5.95 | 1752000 | 292.00 | 28440 lakhs |
| MANAPPURAM 168 CE | 5.05 | 6.00 | 6.50 | 5.05 | 30000 | 5.00 | 9720 lakhs |
| MANAPPURAM 170 CE | 4.90 | 5.30 | 5.70 | 4.40 | 2058000 | 343.00 | 45720 lakhs |
| MANAPPURAM 173 CE | 4.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2880 lakhs |
| MANAPPURAM 175 CE | 3.55 | 3.75 | 4.05 | 3.25 | 378000 | 63.00 | 9720 lakhs |
| MANAPPURAM 178 CE | 4.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 720 lakhs |
| MANAPPURAM 180 CE | 2.55 | 3.00 | 3.05 | 2.30 | 984000 | 164.00 | 60480 lakhs |
| MANAPPURAM 183 CE | 3.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1440 lakhs |
| MANAPPURAM 185 CE | 1.75 | 2.00 | 2.20 | 1.55 | 390000 | 65.00 | 26280 lakhs |
| MANAPPURAM 188 CE | 1.50 | 1.55 | 1.65 | 1.30 | 78000 | 13.00 | 3960 lakhs |
| MANAPPURAM 190 CE | 1.25 | 1.30 | 1.50 | 1.10 | 204000 | 34.00 | 4680 lakhs |
MANAPPURAM Call (CE) of strike 160.00 has an intrinsic value of 0 rupees
MANAPPURAM Call (CE) of strike 162.50 has an intrinsic value of 0 rupees
MANAPPURAM in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MANAPPURAM 160 PE | 9.05 | 9.50 | 10.10 | 8.20 | 768000 | 128.00 | 14400 lakhs |
| MANAPPURAM 163 PE | 11.25 | 10.45 | 11.50 | 9.55 | 180000 | 30.00 | 6120 lakhs |
| MANAPPURAM 165 PE | 13.15 | 12.50 | 13.15 | 11.35 | 36000 | 6.00 | 5040 lakhs |
| MANAPPURAM 168 PE | 14.65 | 14.65 | 14.65 | 14.65 | 6000 | 1.00 | 360 lakhs |
| MANAPPURAM 170 PE | 14.95 | 16.10 | 16.15 | 14.90 | 30000 | 5.00 | 720 lakhs |
| MANAPPURAM 173 PE | 57.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 175 PE | 62.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 178 PE | 56.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 180 PE | 23.00 | 22.00 | 23.00 | 22.00 | 30000 | 5.00 | 1800 lakhs |
| MANAPPURAM 183 PE | 56.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 185 PE | 70.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 188 PE | 60.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 190 PE | 73.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MANAPPURAM Put (PE) of strike 160.00 has an intrinsic value of 0.44999999999999 rupees
MANAPPURAM Put (PE) of strike 162.50 has an intrinsic value of 2.95 rupees
MANAPPURAM out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MANAPPURAM 158 PE | 7.85 | 8.00 | 8.75 | 7.05 | 552000 | 92.00 | 9000 lakhs |
| MANAPPURAM 155 PE | 6.75 | 7.10 | 7.60 | 6.00 | 720000 | 120.00 | 13680 lakhs |
| MANAPPURAM 153 PE | 5.75 | 5.90 | 6.35 | 5.05 | 306000 | 51.00 | 7920 lakhs |
| MANAPPURAM 150 PE | 4.75 | 5.00 | 5.45 | 4.25 | 1206000 | 201.00 | 39960 lakhs |
| MANAPPURAM 148 PE | 4.30 | 4.15 | 4.30 | 3.45 | 144000 | 24.00 | 3960 lakhs |
| MANAPPURAM 145 PE | 3.30 | 3.40 | 3.70 | 2.85 | 486000 | 81.00 | 27000 lakhs |
| MANAPPURAM 143 PE | 2.25 | 2.90 | 2.90 | 2.25 | 18000 | 3.00 | 1800 lakhs |
| MANAPPURAM 140 PE | 2.25 | 2.40 | 2.60 | 1.75 | 450000 | 75.00 | 36000 lakhs |
| MANAPPURAM 138 PE | 11.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 720 lakhs |
| MANAPPURAM 135 PE | 1.35 | 1.50 | 1.55 | 1.15 | 78000 | 13.00 | 7200 lakhs |
| MANAPPURAM 133 PE | 26.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 130 PE | 0.85 | 0.95 | 1.05 | 0.65 | 300000 | 50.00 | 26640 lakhs |
| MANAPPURAM 128 PE | 23.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 125 PE | 0.45 | 0.45 | 0.45 | 0.45 | 6000 | 1.00 | 1440 lakhs |
| MANAPPURAM 123 PE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 720 lakhs |
| MANAPPURAM 120 PE | 0.30 | 0.45 | 0.45 | 0.25 | 30000 | 5.00 | 14400 lakhs |
| MANAPPURAM 118 PE | 0.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 360 lakhs |
| MANAPPURAM 115 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1080 lakhs |
| MANAPPURAM 113 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 360 lakhs |
| MANAPPURAM 110 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2160 lakhs |
| MANAPPURAM 108 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 105 PE | 18.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 103 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 360 lakhs |
| MANAPPURAM 100 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1800 lakhs |
| MANAPPURAM 98 PE | 8.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 95 PE | 13.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 93 PE | 6.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 90 PE | 11.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 85 PE | 9.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 80 PE | 8.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MANAPPURAM 75 PE | 6.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MANAPPURAM Put (PE) of strike 157.50 has an intrinsic value of 0 rupees
MANAPPURAM Put (PE) of strike 155.00 has an intrinsic value of 0 rupees
