MANKIND
Mankind Pharma Limited
Historical option data for MANKIND
20 Mar 2026 04:13 PM IST
| MANKIND 30-MAR-2026 2100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0.85
Theta: -1.34
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Mar | 2000.00 | 8.9 | -3 | 29.07 | 2,242 | 367 | 603 | |||||||||
| 19 Mar | 2000.80 | 11.85 | -30.1 | 30.75 | 605 | 57 | 235 | |||||||||
| 18 Mar | 2103.10 | 42.9 | 9.4 | 24.98 | 920 | 2 | 179 | |||||||||
| 17 Mar | 2068.20 | 31.7 | -19.6 | 27.69 | 588 | 24 | 177 | |||||||||
| 16 Mar | 2094.70 | 45.6 | -36.45 | 30.48 | 217 | 63 | 162 | |||||||||
| 13 Mar | 2138.90 | 82 | -69.15 | 29.37 | 34 | 0 | 99 | |||||||||
| 12 Mar | 2207.90 | 151.15 | -3.85 | 41.91 | 5 | 3 | 99 | |||||||||
| 11 Mar | 2243.80 | 155 | -11.95 | 27.84 | 4 | 1 | 95 | |||||||||
| 10 Mar | 2237.70 | 169.85 | 60.95 | 31.15 | 247 | -23 | 95 | |||||||||
| 9 Mar | 2163.30 | 108.6 | -21.4 | 31.74 | 1,736 | 25 | 118 | |||||||||
| 6 Mar | 2187.00 | 130 | -22.25 | 33.11 | 8 | -3 | 92 | |||||||||
| 5 Mar | 2226.40 | 149.5 | 7.4 | 27.69 | 5 | 2 | 96 | |||||||||
| 4 Mar | 2207.20 | 142.1 | -27.45 | 29.17 | 16 | -4 | 94 | |||||||||
| 2 Mar | 2245.50 | 170.65 | -1.25 | 20.05 | 22 | -9 | 99 | |||||||||
| 27 Feb | 2247.60 | 171.75 | -18.9 | 18.56 | 30 | -7 | 108 | |||||||||
| 26 Feb | 2279.70 | 190 | 88.25 | 14.54 | 395 | -114 | 115 | |||||||||
| 25 Feb | 2155.70 | 107 | 57.65 | 21.68 | 3,530 | -160 | 234 | |||||||||
| 24 Feb | 2054.70 | 51.25 | 1.5 | 24.19 | 256 | 2 | 397 | |||||||||
| 23 Feb | 2046.60 | 50 | 3.3 | 25.92 | 202 | -11 | 393 | |||||||||
| 20 Feb | 2024.30 | 45 | -9.3 | 26.67 | 431 | 115 | 395 | |||||||||
| 19 Feb | 2039.50 | 56.5 | -11.4 | 27.5 | 476 | 139 | 280 | |||||||||
| 18 Feb | 2075.60 | 65.25 | 5.25 | 24.26 | 187 | 71 | 143 | |||||||||
| 17 Feb | 2062.90 | 60 | -10 | 24.06 | 44 | 34 | 73 | |||||||||
| 16 Feb | 2083.30 | 70 | 9.75 | 24.21 | 32 | -19 | 39 | |||||||||
| 13 Feb | 2060.50 | 60 | -10 | 23.06 | 19 | 13 | 57 | |||||||||
| 12 Feb | 2079.00 | 70 | -3 | 22.74 | 2 | 1 | 43 | |||||||||
| 11 Feb | 2087.00 | 73 | 8 | 22.13 | 7 | 3 | 43 | |||||||||
| 10 Feb | 2073.10 | 65 | -14 | 21.69 | 24 | 12 | 29 | |||||||||
| 9 Feb | 2081.90 | 79 | 16 | 23.99 | 7 | 6 | 16 | |||||||||
| 6 Feb | 2060.20 | 63 | -16 | 21.99 | 2 | 0 | 8 | |||||||||
| 5 Feb | 2080.40 | 79 | -10.4 | 23.42 | 1 | 0 | 7 | |||||||||
| 4 Feb | 2089.30 | 89.4 | -30.15 | 25.11 | 7 | 6 | 6 | |||||||||
| 3 Feb | 2162.60 | 119.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 2063.80 | 119.55 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 1 Feb | 2093.90 | 119.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2124.00 | 119.55 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 29 Jan | 2100.80 | 119.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 2116.90 | 119.55 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Mankind Pharma Limited - strike price 2100 expiring on 30MAR2026
Delta for 2100 CE is 0.18
Historical price for 2100 CE is as follows
On 20 Mar MANKIND was trading at 2000.00. The strike last trading price was 8.9, which was -3 lower than the previous day. The implied volatity was 29.07, the open interest changed by 367 which increased total open position to 603
On 19 Mar MANKIND was trading at 2000.80. The strike last trading price was 11.85, which was -30.1 lower than the previous day. The implied volatity was 30.75, the open interest changed by 57 which increased total open position to 235
On 18 Mar MANKIND was trading at 2103.10. The strike last trading price was 42.9, which was 9.4 higher than the previous day. The implied volatity was 24.98, the open interest changed by 2 which increased total open position to 179
On 17 Mar MANKIND was trading at 2068.20. The strike last trading price was 31.7, which was -19.6 lower than the previous day. The implied volatity was 27.69, the open interest changed by 24 which increased total open position to 177
On 16 Mar MANKIND was trading at 2094.70. The strike last trading price was 45.6, which was -36.45 lower than the previous day. The implied volatity was 30.48, the open interest changed by 63 which increased total open position to 162
On 13 Mar MANKIND was trading at 2138.90. The strike last trading price was 82, which was -69.15 lower than the previous day. The implied volatity was 29.37, the open interest changed by 0 which decreased total open position to 99
On 12 Mar MANKIND was trading at 2207.90. The strike last trading price was 151.15, which was -3.85 lower than the previous day. The implied volatity was 41.91, the open interest changed by 3 which increased total open position to 99
On 11 Mar MANKIND was trading at 2243.80. The strike last trading price was 155, which was -11.95 lower than the previous day. The implied volatity was 27.84, the open interest changed by 1 which increased total open position to 95
On 10 Mar MANKIND was trading at 2237.70. The strike last trading price was 169.85, which was 60.95 higher than the previous day. The implied volatity was 31.15, the open interest changed by -23 which decreased total open position to 95
On 9 Mar MANKIND was trading at 2163.30. The strike last trading price was 108.6, which was -21.4 lower than the previous day. The implied volatity was 31.74, the open interest changed by 25 which increased total open position to 118
On 6 Mar MANKIND was trading at 2187.00. The strike last trading price was 130, which was -22.25 lower than the previous day. The implied volatity was 33.11, the open interest changed by -3 which decreased total open position to 92
On 5 Mar MANKIND was trading at 2226.40. The strike last trading price was 149.5, which was 7.4 higher than the previous day. The implied volatity was 27.69, the open interest changed by 2 which increased total open position to 96
On 4 Mar MANKIND was trading at 2207.20. The strike last trading price was 142.1, which was -27.45 lower than the previous day. The implied volatity was 29.17, the open interest changed by -4 which decreased total open position to 94
On 2 Mar MANKIND was trading at 2245.50. The strike last trading price was 170.65, which was -1.25 lower than the previous day. The implied volatity was 20.05, the open interest changed by -9 which decreased total open position to 99
On 27 Feb MANKIND was trading at 2247.60. The strike last trading price was 171.75, which was -18.9 lower than the previous day. The implied volatity was 18.56, the open interest changed by -7 which decreased total open position to 108
On 26 Feb MANKIND was trading at 2279.70. The strike last trading price was 190, which was 88.25 higher than the previous day. The implied volatity was 14.54, the open interest changed by -114 which decreased total open position to 115
On 25 Feb MANKIND was trading at 2155.70. The strike last trading price was 107, which was 57.65 higher than the previous day. The implied volatity was 21.68, the open interest changed by -160 which decreased total open position to 234
On 24 Feb MANKIND was trading at 2054.70. The strike last trading price was 51.25, which was 1.5 higher than the previous day. The implied volatity was 24.19, the open interest changed by 2 which increased total open position to 397
On 23 Feb MANKIND was trading at 2046.60. The strike last trading price was 50, which was 3.3 higher than the previous day. The implied volatity was 25.92, the open interest changed by -11 which decreased total open position to 393
On 20 Feb MANKIND was trading at 2024.30. The strike last trading price was 45, which was -9.3 lower than the previous day. The implied volatity was 26.67, the open interest changed by 115 which increased total open position to 395
On 19 Feb MANKIND was trading at 2039.50. The strike last trading price was 56.5, which was -11.4 lower than the previous day. The implied volatity was 27.5, the open interest changed by 139 which increased total open position to 280
On 18 Feb MANKIND was trading at 2075.60. The strike last trading price was 65.25, which was 5.25 higher than the previous day. The implied volatity was 24.26, the open interest changed by 71 which increased total open position to 143
On 17 Feb MANKIND was trading at 2062.90. The strike last trading price was 60, which was -10 lower than the previous day. The implied volatity was 24.06, the open interest changed by 34 which increased total open position to 73
On 16 Feb MANKIND was trading at 2083.30. The strike last trading price was 70, which was 9.75 higher than the previous day. The implied volatity was 24.21, the open interest changed by -19 which decreased total open position to 39
On 13 Feb MANKIND was trading at 2060.50. The strike last trading price was 60, which was -10 lower than the previous day. The implied volatity was 23.06, the open interest changed by 13 which increased total open position to 57
On 12 Feb MANKIND was trading at 2079.00. The strike last trading price was 70, which was -3 lower than the previous day. The implied volatity was 22.74, the open interest changed by 1 which increased total open position to 43
On 11 Feb MANKIND was trading at 2087.00. The strike last trading price was 73, which was 8 higher than the previous day. The implied volatity was 22.13, the open interest changed by 3 which increased total open position to 43
On 10 Feb MANKIND was trading at 2073.10. The strike last trading price was 65, which was -14 lower than the previous day. The implied volatity was 21.69, the open interest changed by 12 which increased total open position to 29
On 9 Feb MANKIND was trading at 2081.90. The strike last trading price was 79, which was 16 higher than the previous day. The implied volatity was 23.99, the open interest changed by 6 which increased total open position to 16
On 6 Feb MANKIND was trading at 2060.20. The strike last trading price was 63, which was -16 lower than the previous day. The implied volatity was 21.99, the open interest changed by 0 which decreased total open position to 8
On 5 Feb MANKIND was trading at 2080.40. The strike last trading price was 79, which was -10.4 lower than the previous day. The implied volatity was 23.42, the open interest changed by 0 which decreased total open position to 7
On 4 Feb MANKIND was trading at 2089.30. The strike last trading price was 89.4, which was -30.15 lower than the previous day. The implied volatity was 25.11, the open interest changed by 6 which increased total open position to 6
On 3 Feb MANKIND was trading at 2162.60. The strike last trading price was 119.55, 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 Feb MANKIND was trading at 2063.80. The strike last trading price was 119.55, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 1 Feb MANKIND was trading at 2093.90. The strike last trading price was 119.55, 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 30 Jan MANKIND was trading at 2124.00. The strike last trading price was 119.55, 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 29 Jan MANKIND was trading at 2100.80. The strike last trading price was 119.55, 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 28 Jan MANKIND was trading at 2116.90. The strike last trading price was 119.55, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| MANKIND 30MAR2026 2100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.99
Theta: -1.29
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Mar | 2000.00 | 108.9 | 4.85 | 35.27 | 54 | -9 | 194 |
| 19 Mar | 2000.80 | 105.5 | 65.7 | 30.72 | 205 | -51 | 206 |
| 18 Mar | 2103.10 | 39.75 | -17.8 | 29.25 | 378 | 17 | 259 |
| 17 Mar | 2068.20 | 56.75 | 0.3 | 27.24 | 143 | -17 | 243 |
| 16 Mar | 2094.70 | 60 | 21.15 | 34.13 | 287 | -12 | 262 |
| 13 Mar | 2138.90 | 39.7 | 19.9 | 33.72 | 936 | -95 | 273 |
| 12 Mar | 2207.90 | 19.5 | 1.25 | 31.97 | 80 | 9 | 371 |
| 11 Mar | 2243.80 | 19 | 2.35 | 34.75 | 174 | -18 | 360 |
| 10 Mar | 2237.70 | 16.7 | -19.5 | 32.98 | 1,074 | 70 | 379 |
| 9 Mar | 2163.30 | 36.7 | 7.25 | 33.23 | 1,708 | -76 | 309 |
| 6 Mar | 2187.00 | 28.5 | 10.45 | 30.04 | 296 | 0 | 386 |
| 5 Mar | 2226.40 | 17.65 | -8.85 | 28 | 176 | 31 | 386 |
| 4 Mar | 2207.20 | 28.65 | 10.8 | 32.08 | 238 | -4 | 354 |
| 2 Mar | 2245.50 | 17.3 | -0.35 | 29.99 | 427 | -8 | 359 |
| 27 Feb | 2247.60 | 16.85 | -2.45 | 29.42 | 461 | -54 | 364 |
| 26 Feb | 2279.70 | 18.25 | -21.1 | 31.93 | 1,925 | 146 | 419 |
| 25 Feb | 2155.70 | 37 | -42.65 | 27.98 | 679 | 109 | 274 |
| 24 Feb | 2054.70 | 77.75 | -13.4 | 26.58 | 126 | 77 | 164 |
| 23 Feb | 2046.60 | 87.25 | -18.6 | 26.84 | 79 | -23 | 86 |
| 20 Feb | 2024.30 | 117 | 10.1 | 32.13 | 140 | 53 | 110 |
| 19 Feb | 2039.50 | 108.2 | 28.25 | 32.82 | 56 | 49 | 56 |
| 18 Feb | 2075.60 | 80.5 | -4.5 | 28.91 | 4 | 3 | 6 |
| 17 Feb | 2062.90 | 85 | 6 | 28.21 | 1 | 0 | 2 |
| 16 Feb | 2083.30 | 79 | -24.4 | 28.78 | 2 | 1 | 1 |
| 13 Feb | 2060.50 | 103.4 | 0 | 0.09 | 0 | 0 | 0 |
| 12 Feb | 2079.00 | 103.4 | 0 | 0.26 | 0 | 0 | 0 |
| 11 Feb | 2087.00 | 103.4 | 0 | 0.58 | 0 | 0 | 0 |
| 10 Feb | 2073.10 | 103.4 | 0 | 0.07 | 0 | 0 | 0 |
| 9 Feb | 2081.90 | 103.4 | 0 | 0.49 | 0 | 0 | 0 |
| 6 Feb | 2060.20 | 103.4 | 0 | 0.59 | 0 | 0 | 0 |
| 5 Feb | 2080.40 | 103.4 | 0 | 0.6 | 0 | 0 | 0 |
| 4 Feb | 2089.30 | 103.4 | 0 | 0.68 | 0 | 0 | 0 |
| 3 Feb | 2162.60 | 103.4 | 0 | 2.93 | 0 | 0 | 0 |
| 2 Feb | 2063.80 | 103.4 | 0 | 0.25 | 0 | 0 | 0 |
| 1 Feb | 2093.90 | 103.4 | 0 | 1.13 | 0 | 0 | 0 |
| 30 Jan | 2124.00 | 103.4 | 0 | 1.98 | 0 | 0 | 0 |
| 29 Jan | 2100.80 | 103.4 | 0 | 1.16 | 0 | 0 | 0 |
| 28 Jan | 2116.90 | 103.4 | 0 | 1.51 | 0 | 0 | 0 |
For Mankind Pharma Limited - strike price 2100 expiring on 30MAR2026
Delta for 2100 PE is -0.78
Historical price for 2100 PE is as follows
On 20 Mar MANKIND was trading at 2000.00. The strike last trading price was 108.9, which was 4.85 higher than the previous day. The implied volatity was 35.27, the open interest changed by -9 which decreased total open position to 194
On 19 Mar MANKIND was trading at 2000.80. The strike last trading price was 105.5, which was 65.7 higher than the previous day. The implied volatity was 30.72, the open interest changed by -51 which decreased total open position to 206
On 18 Mar MANKIND was trading at 2103.10. The strike last trading price was 39.75, which was -17.8 lower than the previous day. The implied volatity was 29.25, the open interest changed by 17 which increased total open position to 259
On 17 Mar MANKIND was trading at 2068.20. The strike last trading price was 56.75, which was 0.3 higher than the previous day. The implied volatity was 27.24, the open interest changed by -17 which decreased total open position to 243
On 16 Mar MANKIND was trading at 2094.70. The strike last trading price was 60, which was 21.15 higher than the previous day. The implied volatity was 34.13, the open interest changed by -12 which decreased total open position to 262
On 13 Mar MANKIND was trading at 2138.90. The strike last trading price was 39.7, which was 19.9 higher than the previous day. The implied volatity was 33.72, the open interest changed by -95 which decreased total open position to 273
On 12 Mar MANKIND was trading at 2207.90. The strike last trading price was 19.5, which was 1.25 higher than the previous day. The implied volatity was 31.97, the open interest changed by 9 which increased total open position to 371
On 11 Mar MANKIND was trading at 2243.80. The strike last trading price was 19, which was 2.35 higher than the previous day. The implied volatity was 34.75, the open interest changed by -18 which decreased total open position to 360
On 10 Mar MANKIND was trading at 2237.70. The strike last trading price was 16.7, which was -19.5 lower than the previous day. The implied volatity was 32.98, the open interest changed by 70 which increased total open position to 379
On 9 Mar MANKIND was trading at 2163.30. The strike last trading price was 36.7, which was 7.25 higher than the previous day. The implied volatity was 33.23, the open interest changed by -76 which decreased total open position to 309
On 6 Mar MANKIND was trading at 2187.00. The strike last trading price was 28.5, which was 10.45 higher than the previous day. The implied volatity was 30.04, the open interest changed by 0 which decreased total open position to 386
On 5 Mar MANKIND was trading at 2226.40. The strike last trading price was 17.65, which was -8.85 lower than the previous day. The implied volatity was 28, the open interest changed by 31 which increased total open position to 386
On 4 Mar MANKIND was trading at 2207.20. The strike last trading price was 28.65, which was 10.8 higher than the previous day. The implied volatity was 32.08, the open interest changed by -4 which decreased total open position to 354
On 2 Mar MANKIND was trading at 2245.50. The strike last trading price was 17.3, which was -0.35 lower than the previous day. The implied volatity was 29.99, the open interest changed by -8 which decreased total open position to 359
On 27 Feb MANKIND was trading at 2247.60. The strike last trading price was 16.85, which was -2.45 lower than the previous day. The implied volatity was 29.42, the open interest changed by -54 which decreased total open position to 364
On 26 Feb MANKIND was trading at 2279.70. The strike last trading price was 18.25, which was -21.1 lower than the previous day. The implied volatity was 31.93, the open interest changed by 146 which increased total open position to 419
On 25 Feb MANKIND was trading at 2155.70. The strike last trading price was 37, which was -42.65 lower than the previous day. The implied volatity was 27.98, the open interest changed by 109 which increased total open position to 274
On 24 Feb MANKIND was trading at 2054.70. The strike last trading price was 77.75, which was -13.4 lower than the previous day. The implied volatity was 26.58, the open interest changed by 77 which increased total open position to 164
On 23 Feb MANKIND was trading at 2046.60. The strike last trading price was 87.25, which was -18.6 lower than the previous day. The implied volatity was 26.84, the open interest changed by -23 which decreased total open position to 86
On 20 Feb MANKIND was trading at 2024.30. The strike last trading price was 117, which was 10.1 higher than the previous day. The implied volatity was 32.13, the open interest changed by 53 which increased total open position to 110
On 19 Feb MANKIND was trading at 2039.50. The strike last trading price was 108.2, which was 28.25 higher than the previous day. The implied volatity was 32.82, the open interest changed by 49 which increased total open position to 56
On 18 Feb MANKIND was trading at 2075.60. The strike last trading price was 80.5, which was -4.5 lower than the previous day. The implied volatity was 28.91, the open interest changed by 3 which increased total open position to 6
On 17 Feb MANKIND was trading at 2062.90. The strike last trading price was 85, which was 6 higher than the previous day. The implied volatity was 28.21, the open interest changed by 0 which decreased total open position to 2
On 16 Feb MANKIND was trading at 2083.30. The strike last trading price was 79, which was -24.4 lower than the previous day. The implied volatity was 28.78, the open interest changed by 1 which increased total open position to 1
On 13 Feb MANKIND was trading at 2060.50. The strike last trading price was 103.4, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 12 Feb MANKIND was trading at 2079.00. The strike last trading price was 103.4, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 11 Feb MANKIND was trading at 2087.00. The strike last trading price was 103.4, which was 0 lower than the previous day. The implied volatity was 0.58, the open interest changed by 0 which decreased total open position to 0
On 10 Feb MANKIND was trading at 2073.10. The strike last trading price was 103.4, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 9 Feb MANKIND was trading at 2081.90. The strike last trading price was 103.4, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 6 Feb MANKIND was trading at 2060.20. The strike last trading price was 103.4, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 5 Feb MANKIND was trading at 2080.40. The strike last trading price was 103.4, which was 0 lower than the previous day. The implied volatity was 0.6, the open interest changed by 0 which decreased total open position to 0
On 4 Feb MANKIND was trading at 2089.30. The strike last trading price was 103.4, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
On 3 Feb MANKIND was trading at 2162.60. The strike last trading price was 103.4, which was 0 lower than the previous day. The implied volatity was 2.93, the open interest changed by 0 which decreased total open position to 0
On 2 Feb MANKIND was trading at 2063.80. The strike last trading price was 103.4, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 1 Feb MANKIND was trading at 2093.90. The strike last trading price was 103.4, which was 0 lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0
On 30 Jan MANKIND was trading at 2124.00. The strike last trading price was 103.4, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0
On 29 Jan MANKIND was trading at 2100.80. The strike last trading price was 103.4, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0
On 28 Jan MANKIND was trading at 2116.90. The strike last trading price was 103.4, which was 0 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0
