MANKIND

Mankind Pharma Limited

2106.2 +0.20 (0.01%)

L: 2100 H: 2121

Back to Option Chain

Historical option data for MANKIND
17 Dec 2025 09:48 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MANKIND 30-DEC-2025 2050 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2108.00	75 ₹ 16,875	-51.2 -11520.00	-	0 0	0 0	13 2,925
16 Dec	2106.00	75 ₹ 16,875	-51.2 -11520.00	19.62	7 1,575	3 675	12 2,700
15 Dec	2141.20	126.2 ₹ 28,395	9.5 2137.50	-	0 0	0 0	0 0
12 Dec	2178.80	126.2 ₹ 28,395	9.5 2137.50	-	5 1,125	2 450	8 1,800
11 Dec	2166.80	116.7 ₹ 26,257.5	-87.45 -19676.25	-	0 0	0 0	6 1,350
10 Dec	2148.90	116.7 ₹ 26,257.5	-87.45 -19676.25	22.37	3 675	0 0	5 1,125
9 Dec	2180.40	204.15 ₹ 45,933.75	-191 -42975.00	-	0 0	0 0	0 0
8 Dec	2185.50	204.15 ₹ 45,933.75	-191 -42975.00	-	0 0	0 0	5 1,125
5 Dec	2205.50	204.15 ₹ 45,933.75	-191 -42975.00	-	0 0	0 0	0 0
4 Dec	2206.30	204.15 ₹ 45,933.75	-191 -42975.00	-	0 0	0 0	0 0
3 Dec	2205.60	204.15 ₹ 45,933.75	-191 -42975.00	-	0 0	0 0	0 0
2 Dec	2216.40	204.15 ₹ 45,933.75	-191 -42975.00	-	0 0	0 0	0 0
1 Dec	2229.80	204.15 ₹ 45,933.75	-191 -42975.00	-	0 0	0 0	0 0
28 Nov	2251.00	204.15 ₹ 45,933.75	-191 -42975.00	-	0 0	5 1,125	0 0

27 Nov	2249.30	204.15 ₹ 45,933.75	-191 -42975.00	-	19 4,275	5 1,125	5 1,125
26 Nov	2258.90	395.15 ₹ 88,908.75	0 0.00	-	0 0	0 0	0 0
25 Nov	2241.90	395.15 ₹ 88,908.75	0 0.00	-	0 0	0 0	0 0
24 Nov	2222.70	395.15 ₹ 88,908.75	0 0.00	-	0 0	0 0	0 0

For Mankind Pharma Limited - strike price 2050 expiring on 30DEC2025

Delta for 2050 CE is -

Historical price for 2050 CE is as follows

On 17 Dec MANKIND was trading at 2108.00. The strike last trading price was 75, which was -51.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 16 Dec MANKIND was trading at 2106.00. The strike last trading price was 75, which was -51.2 lower than the previous day. The implied volatity was 19.62, the open interest changed by 3 which increased total open position to 12

On 15 Dec MANKIND was trading at 2141.20. The strike last trading price was 126.2, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec MANKIND was trading at 2178.80. The strike last trading price was 126.2, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 8

On 11 Dec MANKIND was trading at 2166.80. The strike last trading price was 116.7, which was -87.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec MANKIND was trading at 2148.90. The strike last trading price was 116.7, which was -87.45 lower than the previous day. The implied volatity was 22.37, the open interest changed by 0 which decreased total open position to 5

On 9 Dec MANKIND was trading at 2180.40. The strike last trading price was 204.15, which was -191 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec MANKIND was trading at 2185.50. The strike last trading price was 204.15, which was -191 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec MANKIND was trading at 2205.50. The strike last trading price was 204.15, which was -191 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec MANKIND was trading at 2206.30. The strike last trading price was 204.15, which was -191 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec MANKIND was trading at 2205.60. The strike last trading price was 204.15, which was -191 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec MANKIND was trading at 2216.40. The strike last trading price was 204.15, which was -191 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec MANKIND was trading at 2229.80. The strike last trading price was 204.15, which was -191 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov MANKIND was trading at 2251.00. The strike last trading price was 204.15, which was -191 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 27 Nov MANKIND was trading at 2249.30. The strike last trading price was 204.15, which was -191 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 26 Nov MANKIND was trading at 2258.90. The strike last trading price was 395.15, 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 25 Nov MANKIND was trading at 2241.90. The strike last trading price was 395.15, 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 Nov MANKIND was trading at 2222.70. The strike last trading price was 395.15, 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 30DEC2025 2050 PE
Delta: -0.22 Vega: 1.18 Theta: -0.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	2108.00	11 ₹ 2,475	-1.85 -416.25	21.72	17 3,825	-7 -1,575	314 70,650
16 Dec	2106.00	12.15 ₹ 2,733.75	4.15 933.75	22.12	170 38,250	49 11,025	320 72,000
15 Dec	2141.20	7.25 ₹ 1,631.25	3.6 810.00	23.44	75 16,875	3 675	271 60,975
12 Dec	2178.80	3.75 ₹ 843.75	-2.05 -461.25	21.35	175 39,375	-2 -450	268 60,300
11 Dec	2166.80	5.55 ₹ 1,248.75	-3.9 -877.50	21.71	107 24,075	-4 -900	270 60,750
10 Dec	2148.90	10 ₹ 2,250	3.05 686.25	23.16	387 87,075	5 1,125	274 61,650
9 Dec	2180.40	6.9 ₹ 1,552.5	-0.1 -22.50	23.86	86 19,350	3 675	269 60,525
8 Dec	2185.50	7 ₹ 1,575	1.55 348.75	24.05	39 8,775	-5 -1,125	266 59,850
5 Dec	2205.50	5.2 ₹ 1,170	-0.9 -202.50	22.66	296 66,600	225 50,625	271 60,975
4 Dec	2206.30	6.1 ₹ 1,372.5	-0.4 -90.00	23.43	5 1,125	2 450	46 10,350
3 Dec	2205.60	6.45 ₹ 1,451.25	-0.95 -213.75	22.73	112 25,200	-3 -675	34 7,650
2 Dec	2216.40	6.75 ₹ 1,518.75	0.85 191.25	24.14	3 675	-1 -225	38 8,550
1 Dec	2229.80	5.9 ₹ 1,327.5	0.3 67.50	24.68	17 3,825	8 1,800	38 8,550
28 Nov	2251.00	5.6 ₹ 1,260	-1.4 -315.00	24.54	15 3,375	-4 -900	32 7,200
27 Nov	2249.30	7 ₹ 1,575	1 225.00	25.53	43 9,675	16 3,600	35 7,875
26 Nov	2258.90	6 ₹ 1,350	-11.15 -2508.75	25.01	32 7,200	17 3,825	17 3,825
25 Nov	2241.90	17.15 ₹ 3,858.75	0 0.00	8.67	0 0	0 0	0 0
24 Nov	2222.70	17.15 ₹ 3,858.75	0 0.00	7.92	0 0	0 0	0 0

For Mankind Pharma Limited - strike price 2050 expiring on 30DEC2025

Delta for 2050 PE is -0.22

Historical price for 2050 PE is as follows

On 17 Dec MANKIND was trading at 2108.00. The strike last trading price was 11, which was -1.85 lower than the previous day. The implied volatity was 21.72, the open interest changed by -7 which decreased total open position to 314

On 16 Dec MANKIND was trading at 2106.00. The strike last trading price was 12.15, which was 4.15 higher than the previous day. The implied volatity was 22.12, the open interest changed by 49 which increased total open position to 320

On 15 Dec MANKIND was trading at 2141.20. The strike last trading price was 7.25, which was 3.6 higher than the previous day. The implied volatity was 23.44, the open interest changed by 3 which increased total open position to 271

On 12 Dec MANKIND was trading at 2178.80. The strike last trading price was 3.75, which was -2.05 lower than the previous day. The implied volatity was 21.35, the open interest changed by -2 which decreased total open position to 268

On 11 Dec MANKIND was trading at 2166.80. The strike last trading price was 5.55, which was -3.9 lower than the previous day. The implied volatity was 21.71, the open interest changed by -4 which decreased total open position to 270

On 10 Dec MANKIND was trading at 2148.90. The strike last trading price was 10, which was 3.05 higher than the previous day. The implied volatity was 23.16, the open interest changed by 5 which increased total open position to 274

On 9 Dec MANKIND was trading at 2180.40. The strike last trading price was 6.9, which was -0.1 lower than the previous day. The implied volatity was 23.86, the open interest changed by 3 which increased total open position to 269

On 8 Dec MANKIND was trading at 2185.50. The strike last trading price was 7, which was 1.55 higher than the previous day. The implied volatity was 24.05, the open interest changed by -5 which decreased total open position to 266

On 5 Dec MANKIND was trading at 2205.50. The strike last trading price was 5.2, which was -0.9 lower than the previous day. The implied volatity was 22.66, the open interest changed by 225 which increased total open position to 271

On 4 Dec MANKIND was trading at 2206.30. The strike last trading price was 6.1, which was -0.4 lower than the previous day. The implied volatity was 23.43, the open interest changed by 2 which increased total open position to 46

On 3 Dec MANKIND was trading at 2205.60. The strike last trading price was 6.45, which was -0.95 lower than the previous day. The implied volatity was 22.73, the open interest changed by -3 which decreased total open position to 34

On 2 Dec MANKIND was trading at 2216.40. The strike last trading price was 6.75, which was 0.85 higher than the previous day. The implied volatity was 24.14, the open interest changed by -1 which decreased total open position to 38

On 1 Dec MANKIND was trading at 2229.80. The strike last trading price was 5.9, which was 0.3 higher than the previous day. The implied volatity was 24.68, the open interest changed by 8 which increased total open position to 38

On 28 Nov MANKIND was trading at 2251.00. The strike last trading price was 5.6, which was -1.4 lower than the previous day. The implied volatity was 24.54, the open interest changed by -4 which decreased total open position to 32

On 27 Nov MANKIND was trading at 2249.30. The strike last trading price was 7, which was 1 higher than the previous day. The implied volatity was 25.53, the open interest changed by 16 which increased total open position to 35

On 26 Nov MANKIND was trading at 2258.90. The strike last trading price was 6, which was -11.15 lower than the previous day. The implied volatity was 25.01, the open interest changed by 17 which increased total open position to 17

On 25 Nov MANKIND was trading at 2241.90. The strike last trading price was 17.15, which was 0 lower than the previous day. The implied volatity was 8.67, the open interest changed by 0 which decreased total open position to 0

On 24 Nov MANKIND was trading at 2222.70. The strike last trading price was 17.15, which was 0 lower than the previous day. The implied volatity was 7.92, the open interest changed by 0 which decreased total open position to 0

Related Pages for MANKIND

MANKIND

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD