Historical option data for MANKIND
25 May 2026 04:10 PM IST
| MANKIND 26-May-2026 2440 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0.01
Theta: -4.19
Gamma: 0.01075
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 2457.50 | 23.2 | -37.65 (-61.87%) | 21.37 | 19 | -5 | 122 | |||||||||
| 22 May | 2479.40 | 61.5 | -29.2 (-32.19%) | 32.13 | 9 | 2 | 126 | |||||||||
| 21 May | 2514.10 | 90.7 | -60.85 (-40.15%) | 33.42 | 34 | -10 | 124 | |||||||||
| 20 May | 2583.90 | 155.5 | 59.9 (62.66%) | 41.92 | 228 | -4 | 136 | |||||||||
| 19 May | 2492.60 | 90.65 | 7.9 (9.55%) | 44.65 | 250 | -39 | 141 | |||||||||
| 18 May | 2495.70 | 85.4 | 4.4 (5.43%) | 32.95 | 189 | -42 | 181 | |||||||||
| 15 May | 2503.00 | 82.85 | 16.3 (24.49%) | 23.49 | 274 | -76 | 223 | |||||||||
| 14 May | 2462.20 | 71.05 | 24.35 (52.14%) | 31.57 | 994 | -43 | 309 | |||||||||
| 13 May | 2407.60 | 47.65 | 4.4 (10.17%) | 34.31 | 657 | 61 | 353 | |||||||||
| 12 May | 2378.90 | 40 | -39.1 (-49.43%) | 0 | 267 | -7 | 292 | |||||||||
| 11 May | 2468.80 | 74.85 | 6.7 (9.83%) | 0 | 558 | 31 | 299 | |||||||||
| 8 May | 2430.80 | 64.7 | 13.4 (26.12%) | 32.68 | 3,133 | 176 | 267 | |||||||||
| 7 May | 2375.20 | 51.1 | 0.15 (0.29%) | 34.14 | 34 | 0 | 92 | |||||||||
| 6 May | 2361.00 | 51.5 | 7.35 (16.65%) | 36.49 | 258 | 14 | 91 | |||||||||
| 5 May | 2319.50 | 49.3 | 16.95 (52.40%) | 40.19 | 152 | 54 | 81 | |||||||||
| 4 May | 2257.80 | 32.35 | 3.75 (13.11%) | - | 0 | 0 | 27 | |||||||||
| 30 Apr | 2246.70 | 32.35 | 3.75 (13.11%) | - | 0 | 0 | 27 | |||||||||
| 29 Apr | 2256.80 | 32.35 | 3.75 (13.11%) | 37.03 | 0 | 0 | 27 | |||||||||
| 28 Apr | 2264.40 | 32.35 | -5.1 (-13.62%) | 37.03 | 3 | 1 | 27 | |||||||||
| 27 Apr | 2268.70 | 37.45 | -2.3 (-5.79%) | 37.14 | 17 | 2 | 27 | |||||||||
| 24 Apr | 2267.40 | 39.75 | 0.1 (0.25%) | 34.09 | 15 | 2 | 24 | |||||||||
| 23 Apr | 2292.90 | 38.5 | 21.55 (127.14%) | 31.57 | 37 | 13 | 23 | |||||||||
| 22 Apr | 2235.00 | 17.15 | 9.95 (138.19%) | 27.57 | 4 | 1 | 10 | |||||||||
| 21 Apr | 2200.00 | 7.2 | -0.55 (-7.10%) | 26.93 | 2 | 0 | 9 | |||||||||
| 20 Apr | 2144.00 | 7.75 | -6.6 (-45.99%) | - | 0 | 0 | 9 | |||||||||
| 17 Apr | 2125.00 | 7.75 | 2.05 (35.96%) | 28.48 | 3 | 2 | 8 | |||||||||
| 16 Apr | 2104.40 | 7 | -24.75 (-77.95%) | 29.15 | 6 | 0 | 0 | |||||||||
| 13 Mar | 2138.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 2207.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 2243.80 | 0 | 0 (0.00%) | 3.51 | 0 | 0 | 0 | |||||||||
| 10 Mar | 2237.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2226.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2207.20 | 0 | 0 (0.00%) | 3.3 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2245.50 | 0 | 0 (0.00%) | 3.2 | 0 | 0 | 0 | |||||||||
| 27 Feb | 2247.60 | 0 | 0 (0.00%) | 3.05 | 0 | 0 | 0 | |||||||||
For Mankind Pharma Limited - strike price 2440 expiring on 26MAY2026
Delta for 2440 CE is 0.71
Historical price for 2440 CE is as follows
On 25 May MANKIND was trading at 2457.50. The strike last trading price was 23.2, which was -37.65 lower than the previous day. The implied volatity was 21.37, the open interest changed by -5 which decreased total open position to 122
On 22 May MANKIND was trading at 2479.40. The strike last trading price was 61.5, which was -29.2 lower than the previous day. The implied volatity was 32.13, the open interest changed by 2 which increased total open position to 126
On 21 May MANKIND was trading at 2514.10. The strike last trading price was 90.7, which was -60.85 lower than the previous day. The implied volatity was 33.42, the open interest changed by -10 which decreased total open position to 124
On 20 May MANKIND was trading at 2583.90. The strike last trading price was 155.5, which was 59.9 higher than the previous day. The implied volatity was 41.92, the open interest changed by -4 which decreased total open position to 136
On 19 May MANKIND was trading at 2492.60. The strike last trading price was 90.65, which was 7.9 higher than the previous day. The implied volatity was 44.65, the open interest changed by -39 which decreased total open position to 141
On 18 May MANKIND was trading at 2495.70. The strike last trading price was 85.4, which was 4.4 higher than the previous day. The implied volatity was 32.95, the open interest changed by -42 which decreased total open position to 181
On 15 May MANKIND was trading at 2503.00. The strike last trading price was 82.85, which was 16.3 higher than the previous day. The implied volatity was 23.49, the open interest changed by -76 which decreased total open position to 223
On 14 May MANKIND was trading at 2462.20. The strike last trading price was 71.05, which was 24.35 higher than the previous day. The implied volatity was 31.57, the open interest changed by -43 which decreased total open position to 309
On 13 May MANKIND was trading at 2407.60. The strike last trading price was 47.65, which was 4.4 higher than the previous day. The implied volatity was 34.31, the open interest changed by 61 which increased total open position to 353
On 12 May MANKIND was trading at 2378.90. The strike last trading price was 40, which was -39.1 lower than the previous day. The implied volatity was 0, the open interest changed by -7 which decreased total open position to 292
On 11 May MANKIND was trading at 2468.80. The strike last trading price was 74.85, which was 6.7 higher than the previous day. The implied volatity was 0, the open interest changed by 31 which increased total open position to 299
On 8 May MANKIND was trading at 2430.80. The strike last trading price was 64.7, which was 13.4 higher than the previous day. The implied volatity was 32.68, the open interest changed by 176 which increased total open position to 267
On 7 May MANKIND was trading at 2375.20. The strike last trading price was 51.1, which was 0.15 higher than the previous day. The implied volatity was 34.14, the open interest changed by 0 which decreased total open position to 92
On 6 May MANKIND was trading at 2361.00. The strike last trading price was 51.5, which was 7.35 higher than the previous day. The implied volatity was 36.49, the open interest changed by 14 which increased total open position to 91
On 5 May MANKIND was trading at 2319.50. The strike last trading price was 49.3, which was 16.95 higher than the previous day. The implied volatity was 40.19, the open interest changed by 54 which increased total open position to 81
On 4 May MANKIND was trading at 2257.80. The strike last trading price was 32.35, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 30 Apr MANKIND was trading at 2246.70. The strike last trading price was 32.35, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 29 Apr MANKIND was trading at 2256.80. The strike last trading price was 32.35, which was 3.75 higher than the previous day. The implied volatity was 37.03, the open interest changed by 0 which decreased total open position to 27
On 28 Apr MANKIND was trading at 2264.40. The strike last trading price was 32.35, which was -5.1 lower than the previous day. The implied volatity was 37.03, the open interest changed by 1 which increased total open position to 27
On 27 Apr MANKIND was trading at 2268.70. The strike last trading price was 37.45, which was -2.3 lower than the previous day. The implied volatity was 37.14, the open interest changed by 2 which increased total open position to 27
On 24 Apr MANKIND was trading at 2267.40. The strike last trading price was 39.75, which was 0.1 higher than the previous day. The implied volatity was 34.09, the open interest changed by 2 which increased total open position to 24
On 23 Apr MANKIND was trading at 2292.90. The strike last trading price was 38.5, which was 21.55 higher than the previous day. The implied volatity was 31.57, the open interest changed by 13 which increased total open position to 23
On 22 Apr MANKIND was trading at 2235.00. The strike last trading price was 17.15, which was 9.95 higher than the previous day. The implied volatity was 27.57, the open interest changed by 1 which increased total open position to 10
On 21 Apr MANKIND was trading at 2200.00. The strike last trading price was 7.2, which was -0.55 lower than the previous day. The implied volatity was 26.93, the open interest changed by 0 which decreased total open position to 9
On 20 Apr MANKIND was trading at 2144.00. The strike last trading price was 7.75, which was -6.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Apr MANKIND was trading at 2125.00. The strike last trading price was 7.75, which was 2.05 higher than the previous day. The implied volatity was 28.48, the open interest changed by 2 which increased total open position to 8
On 16 Apr MANKIND was trading at 2104.40. The strike last trading price was 7, which was -24.75 lower than the previous day. The implied volatity was 29.15, the open interest changed by 0 which decreased total open position to 0
On 13 Mar MANKIND was trading at 2138.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar MANKIND was trading at 2207.90. The strike last trading price was 0, 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 11 Mar MANKIND was trading at 2243.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MANKIND was trading at 2237.70. The strike last trading price was 0, 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 Mar MANKIND was trading at 2226.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MANKIND was trading at 2207.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.3, the open interest changed by 0 which decreased total open position to 0
On 2 Mar MANKIND was trading at 2245.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.2, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MANKIND was trading at 2247.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0
| MANKIND 26-May-2026 2440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0
Theta: -1.6
Gamma: 0.012
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 2457.50 | 1.75 | -6.25 (-78.13%) | 13.74 | 427 | 7 | 99 |
| 22 May | 2479.40 | 7.8 | -0.2 (-2.50%) | 21.63 | 558 | -97 | 94 |
| 21 May | 2514.10 | 6.75 | 1.75 (35.00%) | 27.1 | 570 | 78 | 193 |
| 20 May | 2583.90 | 5.25 | -41.75 (-88.83%) | 33.82 | 1,103 | -82 | 116 |
| 19 May | 2492.60 | 51.9 | 10.9 (26.59%) | 48.28 | 435 | 23 | 202 |
| 18 May | 2495.70 | 37.35 | -6.3 (-14.43%) | 42.51 | 111 | 4 | 179 |
| 15 May | 2503.00 | 42 | -20.05 (-32.31%) | 40.4 | 85 | 14 | 176 |
| 14 May | 2462.20 | 57.85 | -36.5 (-38.69%) | 39.22 | 157 | 20 | 162 |
| 13 May | 2407.60 | 93.8 | -13.05 (-12.21%) | 0 | 138 | 13 | 142 |
| 12 May | 2378.90 | 106.8 | 36.4 (51.70%) | 0 | 86 | -4 | 130 |
| 11 May | 2468.80 | 74.65 | -9.85 (-11.66%) | 0 | 146 | -18 | 136 |
| 8 May | 2430.80 | 85.9 | -103.85 (-54.73%) | 37.17 | 607 | 137 | 153 |
| 7 May | 2375.20 | 189.75 | 189.75 | - | 0 | 0 | 16 |
| 6 May | 2361.00 | 189.75 | 189.75 | - | 0 | 0 | 16 |
| 5 May | 2319.50 | 189.75 | 189.75 | - | 0 | 0 | 16 |
| 4 May | 2257.80 | 189.75 | 189.75 | - | 0 | 0 | 16 |
| 30 Apr | 2246.70 | 189.75 | 189.75 | - | 0 | 0 | 16 |
| 29 Apr | 2256.80 | 189.75 | 189.75 | - | 0 | 0 | 16 |
| 28 Apr | 2264.40 | 189.75 | 189.75 | - | 0 | 0 | 16 |
| 27 Apr | 2268.70 | 189.75 | 189.75 | - | 0 | 0 | 16 |
| 24 Apr | 2267.40 | 189.75 | 189.75 (-24.10%) | 41.26 | 0 | 0 | 16 |
| 23 Apr | 2292.90 | 189.75 | -60.25 (-24.10%) | 41.26 | 10 | 0 | 12 |
| 22 Apr | 2235.00 | 250 | 250 (-23.43%) | 30.5 | 0 | 0 | 12 |
| 21 Apr | 2200.00 | 250 | -76.5 (-23.43%) | 30.5 | 1 | 0 | 11 |
| 20 Apr | 2144.00 | 327.05 | 327.05 | - | 0 | 0 | 11 |
| 17 Apr | 2125.00 | 327.05 | 327.05 (-13.23%) | 28.99 | 0 | 0 | 11 |
| 16 Apr | 2104.40 | 327.05 | -49.85 (-13.23%) | 28.99 | 11 | 2 | 2 |
| 13 Mar | 2138.90 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 2207.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 2243.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 2237.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 2226.40 | - | - | - | 0 | 0 | 0 |
| 4 Mar | 2207.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 2245.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 2247.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Mankind Pharma Limited - strike price 2440 expiring on 26MAY2026
Delta for 2440 PE is -0.16
Historical price for 2440 PE is as follows
On 25 May MANKIND was trading at 2457.50. The strike last trading price was 1.75, which was -6.25 lower than the previous day. The implied volatity was 13.74, the open interest changed by 7 which increased total open position to 99
On 22 May MANKIND was trading at 2479.40. The strike last trading price was 7.8, which was -0.2 lower than the previous day. The implied volatity was 21.63, the open interest changed by -97 which decreased total open position to 94
On 21 May MANKIND was trading at 2514.10. The strike last trading price was 6.75, which was 1.75 higher than the previous day. The implied volatity was 27.1, the open interest changed by 78 which increased total open position to 193
On 20 May MANKIND was trading at 2583.90. The strike last trading price was 5.25, which was -41.75 lower than the previous day. The implied volatity was 33.82, the open interest changed by -82 which decreased total open position to 116
On 19 May MANKIND was trading at 2492.60. The strike last trading price was 51.9, which was 10.9 higher than the previous day. The implied volatity was 48.28, the open interest changed by 23 which increased total open position to 202
On 18 May MANKIND was trading at 2495.70. The strike last trading price was 37.35, which was -6.3 lower than the previous day. The implied volatity was 42.51, the open interest changed by 4 which increased total open position to 179
On 15 May MANKIND was trading at 2503.00. The strike last trading price was 42, which was -20.05 lower than the previous day. The implied volatity was 40.4, the open interest changed by 14 which increased total open position to 176
On 14 May MANKIND was trading at 2462.20. The strike last trading price was 57.85, which was -36.5 lower than the previous day. The implied volatity was 39.22, the open interest changed by 20 which increased total open position to 162
On 13 May MANKIND was trading at 2407.60. The strike last trading price was 93.8, which was -13.05 lower than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 142
On 12 May MANKIND was trading at 2378.90. The strike last trading price was 106.8, which was 36.4 higher than the previous day. The implied volatity was 0, the open interest changed by -4 which decreased total open position to 130
On 11 May MANKIND was trading at 2468.80. The strike last trading price was 74.65, which was -9.85 lower than the previous day. The implied volatity was 0, the open interest changed by -18 which decreased total open position to 136
On 8 May MANKIND was trading at 2430.80. The strike last trading price was 85.9, which was -103.85 lower than the previous day. The implied volatity was 37.17, the open interest changed by 137 which increased total open position to 153
On 7 May MANKIND was trading at 2375.20. The strike last trading price was 189.75, which was 189.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 6 May MANKIND was trading at 2361.00. The strike last trading price was 189.75, which was 189.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 5 May MANKIND was trading at 2319.50. The strike last trading price was 189.75, which was 189.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 4 May MANKIND was trading at 2257.80. The strike last trading price was 189.75, which was 189.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 30 Apr MANKIND was trading at 2246.70. The strike last trading price was 189.75, which was 189.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 29 Apr MANKIND was trading at 2256.80. The strike last trading price was 189.75, which was 189.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 28 Apr MANKIND was trading at 2264.40. The strike last trading price was 189.75, which was 189.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 27 Apr MANKIND was trading at 2268.70. The strike last trading price was 189.75, which was 189.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 24 Apr MANKIND was trading at 2267.40. The strike last trading price was 189.75, which was 189.75 higher than the previous day. The implied volatity was 41.26, the open interest changed by 0 which decreased total open position to 16
On 23 Apr MANKIND was trading at 2292.90. The strike last trading price was 189.75, which was -60.25 lower than the previous day. The implied volatity was 41.26, the open interest changed by 0 which decreased total open position to 12
On 22 Apr MANKIND was trading at 2235.00. The strike last trading price was 250, which was 250 higher than the previous day. The implied volatity was 30.5, the open interest changed by 0 which decreased total open position to 12
On 21 Apr MANKIND was trading at 2200.00. The strike last trading price was 250, which was -76.5 lower than the previous day. The implied volatity was 30.5, the open interest changed by 0 which decreased total open position to 11
On 20 Apr MANKIND was trading at 2144.00. The strike last trading price was 327.05, which was 327.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 17 Apr MANKIND was trading at 2125.00. The strike last trading price was 327.05, which was 327.05 higher than the previous day. The implied volatity was 28.99, the open interest changed by 0 which decreased total open position to 11
On 16 Apr MANKIND was trading at 2104.40. The strike last trading price was 327.05, which was -49.85 lower than the previous day. The implied volatity was 28.99, the open interest changed by 2 which increased total open position to 2
On 13 Mar MANKIND was trading at 2138.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar MANKIND was trading at 2207.90. The strike last trading price was 0, 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 11 Mar MANKIND was trading at 2243.80. The strike last trading price was 0, 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 10 Mar MANKIND was trading at 2237.70. The strike last trading price was 0, 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 Mar MANKIND was trading at 2226.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MANKIND was trading at 2207.20. The strike last trading price was 0, 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 Mar MANKIND was trading at 2245.50. The strike last trading price was 0, 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 27 Feb MANKIND was trading at 2247.60. The strike last trading price was 0, 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
