Historical option data for MANKIND
20 May 2026 04:10 PM IST
| MANKIND 26-May-2026 (5d) 2500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.01
Theta: -3.44
Gamma: 0.00242
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 2583.90 | 104 | 38.65 (59.14%) | 38.78 | 8,558 | -625 | 315 | |||||||||
| 19 May | 2492.60 | 59.2 | 5.1 (9.43%) | 51.28 | 3,073 | 90 | 936 | |||||||||
| 18 May | 2495.70 | 57.1 | 3.4 (6.33%) | 37.55 | 2,144 | 213 | 853 | |||||||||
| 15 May | 2503.00 | 53 | 12.25 (30.06%) | 28.05 | 4,757 | -73 | 642 | |||||||||
| 14 May | 2462.20 | 44.8 | 17.1 (61.73%) | 32.98 | 820 | 2 | 713 | |||||||||
| 13 May | 2407.60 | 27.05 | 1.45 (5.66%) | 33.89 | 1,031 | -9 | 711 | |||||||||
| 12 May | 2378.90 | 23.25 | -28.8 (-55.33%) | 35.8 | 690 | 99 | 720 | |||||||||
| 11 May | 2468.80 | 48.5 | 3.8 (8.50%) | 0 | 959 | 48 | 623 | |||||||||
| 8 May | 2430.80 | 41.8 | 9.15 (28.02%) | 33.09 | 4,583 | -108 | 577 | |||||||||
| 7 May | 2375.20 | 33 | -0.2 (-0.60%) | 34.53 | 1,323 | 137 | 686 | |||||||||
| 6 May | 2361.00 | 30.7 | 0.55 (1.82%) | 35.07 | 2,233 | 75 | 551 | |||||||||
| 5 May | 2319.50 | 34.2 | 20.5 (149.64%) | 40.5 | 3,454 | 258 | 480 | |||||||||
| 4 May | 2257.80 | 14.4 | 0.55 (3.97%) | 34.99 | 352 | 196 | 220 | |||||||||
| 30 Apr | 2246.70 | 13.85 | -5.5 (-28.42%) | 32.83 | 27 | 11 | 35 | |||||||||
| 29 Apr | 2256.80 | 19.15 | -7.35 (-27.74%) | 35.63 | 36 | 11 | 22 | |||||||||
| 28 Apr | 2264.40 | 26.5 | -3.3 (-11.07%) | 37.71 | 15 | 8 | 10 | |||||||||
| 27 Apr | 2268.70 | 29.8 | 21.85 (274.84%) | 38.92 | 2 | 1 | 1 | |||||||||
| 24 Apr | 2267.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Mankind Pharma Limited - strike price 2500 expiring on 26MAY2026
Delta for 2500 CE is 0.75
Historical price for 2500 CE is as follows
On 20 May MANKIND was trading at 2583.90. The strike last trading price was 104, which was 38.65 higher than the previous day. The implied volatity was 38.78, the open interest changed by -625 which decreased total open position to 315
On 19 May MANKIND was trading at 2492.60. The strike last trading price was 59.2, which was 5.1 higher than the previous day. The implied volatity was 51.28, the open interest changed by 90 which increased total open position to 936
On 18 May MANKIND was trading at 2495.70. The strike last trading price was 57.1, which was 3.4 higher than the previous day. The implied volatity was 37.55, the open interest changed by 213 which increased total open position to 853
On 15 May MANKIND was trading at 2503.00. The strike last trading price was 53, which was 12.25 higher than the previous day. The implied volatity was 28.05, the open interest changed by -73 which decreased total open position to 642
On 14 May MANKIND was trading at 2462.20. The strike last trading price was 44.8, which was 17.1 higher than the previous day. The implied volatity was 32.98, the open interest changed by 2 which increased total open position to 713
On 13 May MANKIND was trading at 2407.60. The strike last trading price was 27.05, which was 1.45 higher than the previous day. The implied volatity was 33.89, the open interest changed by -9 which decreased total open position to 711
On 12 May MANKIND was trading at 2378.90. The strike last trading price was 23.25, which was -28.8 lower than the previous day. The implied volatity was 35.8, the open interest changed by 99 which increased total open position to 720
On 11 May MANKIND was trading at 2468.80. The strike last trading price was 48.5, which was 3.8 higher than the previous day. The implied volatity was 0, the open interest changed by 48 which increased total open position to 623
On 8 May MANKIND was trading at 2430.80. The strike last trading price was 41.8, which was 9.15 higher than the previous day. The implied volatity was 33.09, the open interest changed by -108 which decreased total open position to 577
On 7 May MANKIND was trading at 2375.20. The strike last trading price was 33, which was -0.2 lower than the previous day. The implied volatity was 34.53, the open interest changed by 137 which increased total open position to 686
On 6 May MANKIND was trading at 2361.00. The strike last trading price was 30.7, which was 0.55 higher than the previous day. The implied volatity was 35.07, the open interest changed by 75 which increased total open position to 551
On 5 May MANKIND was trading at 2319.50. The strike last trading price was 34.2, which was 20.5 higher than the previous day. The implied volatity was 40.5, the open interest changed by 258 which increased total open position to 480
On 4 May MANKIND was trading at 2257.80. The strike last trading price was 14.4, which was 0.55 higher than the previous day. The implied volatity was 34.99, the open interest changed by 196 which increased total open position to 220
On 30 Apr MANKIND was trading at 2246.70. The strike last trading price was 13.85, which was -5.5 lower than the previous day. The implied volatity was 32.83, the open interest changed by 11 which increased total open position to 35
On 29 Apr MANKIND was trading at 2256.80. The strike last trading price was 19.15, which was -7.35 lower than the previous day. The implied volatity was 35.63, the open interest changed by 11 which increased total open position to 22
On 28 Apr MANKIND was trading at 2264.40. The strike last trading price was 26.5, which was -3.3 lower than the previous day. The implied volatity was 37.71, the open interest changed by 8 which increased total open position to 10
On 27 Apr MANKIND was trading at 2268.70. The strike last trading price was 29.8, which was 21.85 higher than the previous day. The implied volatity was 38.92, the open interest changed by 1 which increased total open position to 1
On 24 Apr MANKIND was trading at 2267.40. 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
| MANKIND 26-May-2026 (5d) 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0.01
Theta: -2.3
Gamma: 0.00264
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 2583.90 | 13.95 | -62.05 (-81.64%) | 32.59 | 10,025 | -78 | 745 |
| 19 May | 2492.60 | 87.8 | 15.8 (21.94%) | 52.26 | 1,937 | 715 | 819 |
| 18 May | 2495.70 | 67.8 | -6.3 (-8.50%) | 45.42 | 409 | -19 | 103 |
| 15 May | 2503.00 | 72.2 | -24.2 (-25.10%) | 43.14 | 416 | 81 | 122 |
| 14 May | 2462.20 | 96.4 | -41.65 (-30.17%) | 44.82 | 2 | 1 | 42 |
| 13 May | 2407.60 | 138.05 | -11.95 (-7.97%) | 0 | 43 | 11 | 41 |
| 12 May | 2378.90 | 150 | 47.5 (46.34%) | 0 | 38 | 2 | 30 |
| 11 May | 2468.80 | 99.75 | -12.25 (-10.94%) | 0 | 43 | 11 | 27 |
| 8 May | 2430.80 | 112 | -142 (-55.91%) | 37.51 | 36 | 12 | 16 |
| 7 May | 2375.20 | 254 | 254 | - | 0 | 0 | 4 |
| 6 May | 2361.00 | 254 | 254 | - | 0 | 0 | 4 |
| 5 May | 2319.50 | 254 | 254 | - | 0 | 0 | 4 |
| 4 May | 2257.80 | 254 | 254 | - | 0 | 0 | 4 |
| 30 Apr | 2246.70 | 254 | 254 | - | 0 | 0 | 4 |
| 29 Apr | 2256.80 | 254 | 254 (-46.47%) | 40.28 | 0 | 0 | 4 |
| 28 Apr | 2264.40 | 254 | -220.5 (-46.47%) | 40.28 | 4 | 3 | 3 |
| 27 Apr | 2268.70 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 2267.40 | 0 | 0 | - | 0 | 0 | 0 |
For Mankind Pharma Limited - strike price 2500 expiring on 26MAY2026
Delta for 2500 PE is -0.22
Historical price for 2500 PE is as follows
On 20 May MANKIND was trading at 2583.90. The strike last trading price was 13.95, which was -62.05 lower than the previous day. The implied volatity was 32.59, the open interest changed by -78 which decreased total open position to 745
On 19 May MANKIND was trading at 2492.60. The strike last trading price was 87.8, which was 15.8 higher than the previous day. The implied volatity was 52.26, the open interest changed by 715 which increased total open position to 819
On 18 May MANKIND was trading at 2495.70. The strike last trading price was 67.8, which was -6.3 lower than the previous day. The implied volatity was 45.42, the open interest changed by -19 which decreased total open position to 103
On 15 May MANKIND was trading at 2503.00. The strike last trading price was 72.2, which was -24.2 lower than the previous day. The implied volatity was 43.14, the open interest changed by 81 which increased total open position to 122
On 14 May MANKIND was trading at 2462.20. The strike last trading price was 96.4, which was -41.65 lower than the previous day. The implied volatity was 44.82, the open interest changed by 1 which increased total open position to 42
On 13 May MANKIND was trading at 2407.60. The strike last trading price was 138.05, which was -11.95 lower than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 41
On 12 May MANKIND was trading at 2378.90. The strike last trading price was 150, which was 47.5 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 30
On 11 May MANKIND was trading at 2468.80. The strike last trading price was 99.75, which was -12.25 lower than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 27
On 8 May MANKIND was trading at 2430.80. The strike last trading price was 112, which was -142 lower than the previous day. The implied volatity was 37.51, the open interest changed by 12 which increased total open position to 16
On 7 May MANKIND was trading at 2375.20. The strike last trading price was 254, which was 254 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 May MANKIND was trading at 2361.00. The strike last trading price was 254, which was 254 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 May MANKIND was trading at 2319.50. The strike last trading price was 254, which was 254 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 May MANKIND was trading at 2257.80. The strike last trading price was 254, which was 254 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Apr MANKIND was trading at 2246.70. The strike last trading price was 254, which was 254 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 29 Apr MANKIND was trading at 2256.80. The strike last trading price was 254, which was 254 higher than the previous day. The implied volatity was 40.28, the open interest changed by 0 which decreased total open position to 4
On 28 Apr MANKIND was trading at 2264.40. The strike last trading price was 254, which was -220.5 lower than the previous day. The implied volatity was 40.28, the open interest changed by 3 which increased total open position to 3
On 27 Apr MANKIND was trading at 2268.70. 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 24 Apr MANKIND was trading at 2267.40. 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
