MANKIND

Mankind Pharma Limited

2178.8 +12.00 (0.55%)

L: 2150 H: 2189.9

Back to Option Chain

Historical option data for MANKIND
12 Dec 2025 04:13 PM 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 2100 CE
Delta: 0.75 Vega: 1.54 Theta: -1.57 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	2178.80	101.4 ₹ 22,815	15.4 3465.00	27.01	32 7,200	4 900	98 22,050
11 Dec	2166.80	86.8 ₹ 19,530	13.8 3105.00	18.05	74 16,650	2 450	96 21,600
10 Dec	2148.90	72 ₹ 16,200	-27.05 -6086.25	18.33	28 6,300	7 1,575	94 21,150
9 Dec	2180.40	99.05 ₹ 22,286.25	-5.95 -1338.75	15.90	40 9,000	-10 -2,250	87 19,575
8 Dec	2185.50	105 ₹ 23,625	-22.35 -5028.75	16.35	14 3,150	2 450	98 22,050
5 Dec	2205.50	129.15 ₹ 29,058.75	-6.6 -1485.00	21.17	5 1,125	1 225	97 21,825
4 Dec	2206.30	129.2 ₹ 29,070	-30.4 -6840.00	-	0 0	67 15,075	0 0
3 Dec	2205.60	129.2 ₹ 29,070	-30.4 -6840.00	22.57	381 85,725	67 15,075	96 21,600
2 Dec	2216.40	159.6 ₹ 35,910	-26.95 -6063.75	-	0 0	0 0	0 0
1 Dec	2229.80	159.6 ₹ 35,910	-26.95 -6063.75	-	0 0	0 0	0 0
28 Nov	2251.00	159.6 ₹ 35,910	-26.95 -6063.75	-	0 0	-1 -225	0 0
27 Nov	2249.30	159.6 ₹ 35,910	-26.95 -6063.75	-	8 1,800	0 0	30 6,750
26 Nov	2258.90	186 ₹ 41,850	-219.25 -49331.25	21.07	37 8,325	32 7,200	32 7,200
25 Nov	2241.90	405.25 ₹ 91,181.25	0 0.00	-	0 0	0 0	0 0
24 Nov	2222.70	405.25 ₹ 91,181.25	0 0.00	-	0 0	0 0	0 0
21 Nov	2242.10	405.25 ₹ 91,181.25	0 0.00	-	0 0	0 0	0 0
20 Nov	2239.50	405.25 ₹ 91,181.25	0 0.00	-	0 0	0 0	0 0
19 Nov	2223.10	405.25 ₹ 91,181.25	0 0.00	-	0 0	0 0	0 0
18 Nov	2226.90	405.25 ₹ 91,181.25	0 0.00	-	0 0	0 0	0 0
28 Oct	2406.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	2416.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	2432.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	2451.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	2445.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	2455.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	2476.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	2455.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	2440.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	2438.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	2442.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	2459.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	2479.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	2454.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	2480.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2456.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2448.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mankind Pharma Limited - strike price 2100 expiring on 30DEC2025

Delta for 2100 CE is 0.75

Historical price for 2100 CE is as follows

On 12 Dec MANKIND was trading at 2178.80. The strike last trading price was 101.4, which was 15.4 higher than the previous day. The implied volatity was 27.01, the open interest changed by 4 which increased total open position to 98

On 11 Dec MANKIND was trading at 2166.80. The strike last trading price was 86.8, which was 13.8 higher than the previous day. The implied volatity was 18.05, the open interest changed by 2 which increased total open position to 96

On 10 Dec MANKIND was trading at 2148.90. The strike last trading price was 72, which was -27.05 lower than the previous day. The implied volatity was 18.33, the open interest changed by 7 which increased total open position to 94

On 9 Dec MANKIND was trading at 2180.40. The strike last trading price was 99.05, which was -5.95 lower than the previous day. The implied volatity was 15.90, the open interest changed by -10 which decreased total open position to 87

On 8 Dec MANKIND was trading at 2185.50. The strike last trading price was 105, which was -22.35 lower than the previous day. The implied volatity was 16.35, the open interest changed by 2 which increased total open position to 98

On 5 Dec MANKIND was trading at 2205.50. The strike last trading price was 129.15, which was -6.6 lower than the previous day. The implied volatity was 21.17, the open interest changed by 1 which increased total open position to 97

On 4 Dec MANKIND was trading at 2206.30. The strike last trading price was 129.2, which was -30.4 lower than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 0

On 3 Dec MANKIND was trading at 2205.60. The strike last trading price was 129.2, which was -30.4 lower than the previous day. The implied volatity was 22.57, the open interest changed by 67 which increased total open position to 96

On 2 Dec MANKIND was trading at 2216.40. The strike last trading price was 159.6, which was -26.95 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 159.6, which was -26.95 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 159.6, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov MANKIND was trading at 2249.30. The strike last trading price was 159.6, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 26 Nov MANKIND was trading at 2258.90. The strike last trading price was 186, which was -219.25 lower than the previous day. The implied volatity was 21.07, the open interest changed by 32 which increased total open position to 32

On 25 Nov MANKIND was trading at 2241.90. The strike last trading price was 405.25, 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 405.25, 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 21 Nov MANKIND was trading at 2242.10. The strike last trading price was 405.25, 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 20 Nov MANKIND was trading at 2239.50. The strike last trading price was 405.25, 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 19 Nov MANKIND was trading at 2223.10. The strike last trading price was 405.25, 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 18 Nov MANKIND was trading at 2226.90. The strike last trading price was 405.25, 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 Oct MANKIND was trading at 2406.50. 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 Oct MANKIND was trading at 2416.70. 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 Oct MANKIND was trading at 2432.40. 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

On 23 Oct MANKIND was trading at 2451.00. 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 21 Oct MANKIND was trading at 2445.60. 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

On 20 Oct MANKIND was trading at 2455.10. 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 17 Oct MANKIND was trading at 2476.60. 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

On 16 Oct MANKIND was trading at 2455.30. 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 15 Oct MANKIND was trading at 2440.00. 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 14 Oct MANKIND was trading at 2438.10. 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 13 Oct MANKIND was trading at 2442.50. 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 10 Oct MANKIND was trading at 2459.90. 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 9 Oct MANKIND was trading at 2479.40. 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

On 8 Oct MANKIND was trading at 2454.90. 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 7 Oct MANKIND was trading at 2480.70. 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 6 Oct MANKIND was trading at 2456.30. 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 3 Oct MANKIND was trading at 2448.00. 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 30DEC2025 2100 PE
Delta: -0.17 Vega: 1.22 Theta: -0.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2178.80	8.2 ₹ 1,845	-4.95 -1113.75	18.36	118 26,550	-5 -1,125	199 44,775
11 Dec	2166.80	12.4 ₹ 2,790	-7.95 -1788.75	20.54	207 46,575	-32 -7,200	205 46,125
10 Dec	2148.90	20.65 ₹ 4,646.25	7.4 1665.00	22.48	305 68,625	46 10,350	237 53,325
9 Dec	2180.40	13.2 ₹ 2,970	-0.95 -213.75	22.33	49 11,025	9 2,025	192 43,200
8 Dec	2185.50	13 ₹ 2,925	2.3 517.50	22.45	103 23,175	16 3,600	182 40,950
5 Dec	2205.50	10.85 ₹ 2,441.25	-1.15 -258.75	21.92	50 11,250	0 0	167 37,575
4 Dec	2206.30	12.6 ₹ 2,835	-0.8 -180.00	23.00	100 22,500	-39 -8,775	167 37,575
3 Dec	2205.60	13.95 ₹ 3,138.75	0.25 56.25	22.71	755 1,69,875	74 16,650	209 47,025
2 Dec	2216.40	13.3 ₹ 2,992.5	2.55 573.75	23.73	43 9,675	-1 -225	135 30,375
1 Dec	2229.80	10.6 ₹ 2,385	-0.1 -22.50	23.60	36 8,100	7 1,575	141 31,725
28 Nov	2251.00	10.7 ₹ 2,407.5	-0.85 -191.25	24.10	44 9,900	18 4,050	134 30,150
27 Nov	2249.30	11.5 ₹ 2,587.5	1.3 292.50	24.27	48 10,800	4 900	118 26,550
26 Nov	2258.90	10.3 ₹ 2,317.5	-3.65 -821.25	24.02	150 33,750	-8 -1,800	113 25,425
25 Nov	2241.90	13.25 ₹ 2,981.25	-6.35 -1428.75	24.81	68 15,300	1 225	122 27,450
24 Nov	2222.70	19.6 ₹ 4,410	2.25 506.25	26.26	57 12,825	10 2,250	121 27,225
21 Nov	2242.10	17.4 ₹ 3,915	-4.65 -1046.25	25.36	61 13,725	25 5,625	110 24,750
20 Nov	2239.50	21.9 ₹ 4,927.5	-3.35 -753.75	27.06	92 20,700	26 5,850	84 18,900
19 Nov	2223.10	25 ₹ 5,625	0 0.00	27.23	73 16,425	52 11,700	58 13,050
18 Nov	2226.90	25 ₹ 5,625	-12.75 -2868.75	26.54	6 1,350	5 1,125	5 1,125
28 Oct	2406.50	37.75 ₹ 8,493.75	0 0.00	-	0 0	0 0	0 0
27 Oct	2416.70	37.75 ₹ 8,493.75	0 0.00	-	0 0	0 0	0 0
24 Oct	2432.40	37.75 ₹ 8,493.75	0 0.00	-	0 0	0 0	0 0
23 Oct	2451.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	2445.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	2455.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	2476.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	2455.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	2440.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	2438.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	2442.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	2459.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	2479.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	2454.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	2480.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2456.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2448.00	0 ₹ 0	0 0.00	8.78	0 0	0 0	0 0

For Mankind Pharma Limited - strike price 2100 expiring on 30DEC2025

Delta for 2100 PE is -0.17

Historical price for 2100 PE is as follows

On 12 Dec MANKIND was trading at 2178.80. The strike last trading price was 8.2, which was -4.95 lower than the previous day. The implied volatity was 18.36, the open interest changed by -5 which decreased total open position to 199

On 11 Dec MANKIND was trading at 2166.80. The strike last trading price was 12.4, which was -7.95 lower than the previous day. The implied volatity was 20.54, the open interest changed by -32 which decreased total open position to 205

On 10 Dec MANKIND was trading at 2148.90. The strike last trading price was 20.65, which was 7.4 higher than the previous day. The implied volatity was 22.48, the open interest changed by 46 which increased total open position to 237

On 9 Dec MANKIND was trading at 2180.40. The strike last trading price was 13.2, which was -0.95 lower than the previous day. The implied volatity was 22.33, the open interest changed by 9 which increased total open position to 192

On 8 Dec MANKIND was trading at 2185.50. The strike last trading price was 13, which was 2.3 higher than the previous day. The implied volatity was 22.45, the open interest changed by 16 which increased total open position to 182

On 5 Dec MANKIND was trading at 2205.50. The strike last trading price was 10.85, which was -1.15 lower than the previous day. The implied volatity was 21.92, the open interest changed by 0 which decreased total open position to 167

On 4 Dec MANKIND was trading at 2206.30. The strike last trading price was 12.6, which was -0.8 lower than the previous day. The implied volatity was 23.00, the open interest changed by -39 which decreased total open position to 167

On 3 Dec MANKIND was trading at 2205.60. The strike last trading price was 13.95, which was 0.25 higher than the previous day. The implied volatity was 22.71, the open interest changed by 74 which increased total open position to 209

On 2 Dec MANKIND was trading at 2216.40. The strike last trading price was 13.3, which was 2.55 higher than the previous day. The implied volatity was 23.73, the open interest changed by -1 which decreased total open position to 135

On 1 Dec MANKIND was trading at 2229.80. The strike last trading price was 10.6, which was -0.1 lower than the previous day. The implied volatity was 23.60, the open interest changed by 7 which increased total open position to 141

On 28 Nov MANKIND was trading at 2251.00. The strike last trading price was 10.7, which was -0.85 lower than the previous day. The implied volatity was 24.10, the open interest changed by 18 which increased total open position to 134

On 27 Nov MANKIND was trading at 2249.30. The strike last trading price was 11.5, which was 1.3 higher than the previous day. The implied volatity was 24.27, the open interest changed by 4 which increased total open position to 118

On 26 Nov MANKIND was trading at 2258.90. The strike last trading price was 10.3, which was -3.65 lower than the previous day. The implied volatity was 24.02, the open interest changed by -8 which decreased total open position to 113

On 25 Nov MANKIND was trading at 2241.90. The strike last trading price was 13.25, which was -6.35 lower than the previous day. The implied volatity was 24.81, the open interest changed by 1 which increased total open position to 122

On 24 Nov MANKIND was trading at 2222.70. The strike last trading price was 19.6, which was 2.25 higher than the previous day. The implied volatity was 26.26, the open interest changed by 10 which increased total open position to 121

On 21 Nov MANKIND was trading at 2242.10. The strike last trading price was 17.4, which was -4.65 lower than the previous day. The implied volatity was 25.36, the open interest changed by 25 which increased total open position to 110

On 20 Nov MANKIND was trading at 2239.50. The strike last trading price was 21.9, which was -3.35 lower than the previous day. The implied volatity was 27.06, the open interest changed by 26 which increased total open position to 84

On 19 Nov MANKIND was trading at 2223.10. The strike last trading price was 25, which was 0 lower than the previous day. The implied volatity was 27.23, the open interest changed by 52 which increased total open position to 58

On 18 Nov MANKIND was trading at 2226.90. The strike last trading price was 25, which was -12.75 lower than the previous day. The implied volatity was 26.54, the open interest changed by 5 which increased total open position to 5

On 28 Oct MANKIND was trading at 2406.50. The strike last trading price was 37.75, 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 Oct MANKIND was trading at 2416.70. The strike last trading price was 37.75, 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 Oct MANKIND was trading at 2432.40. The strike last trading price was 37.75, 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 3 Oct MANKIND was trading at 2448.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.78, 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