MANKIND

Mankind Pharma Limited

2193.3 -36.30 (-1.63%)

L: 2187.1 H: 2247.3

Back to Option Chain

Historical option data for MANKIND
24 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 27-JAN-2026 2200 CE
Delta: 0.56 Vega: 2.64 Theta: -1.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2193.30	63.95 ₹ 14,388.75	-25.1 -5647.50	20.79	117 26,325	35 7,875	127 28,575
23 Dec	2229.60	90.25 ₹ 20,306.25	27.65 6221.25	22.56	293 65,925	17 3,825	95 21,375
22 Dec	2186.30	59.45 ₹ 13,376.25	-3.65 -821.25	20.47	65 14,625	32 7,200	86 19,350
19 Dec	2172.10	61 ₹ 13,725	13.8 3105.00	21.43	83 18,675	18 4,050	49 11,025
18 Dec	2142.00	48 ₹ 10,800	10 2250.00	23.37	31 6,975	11 2,475	31 6,975
17 Dec	2111.20	38 ₹ 8,550	-0.55 -123.75	22.67	14 3,150	1 225	20 4,500
16 Dec	2106.00	38.6 ₹ 8,685	-16 -3600.00	23.05	10 2,250	5 1,125	19 4,275
15 Dec	2141.20	55.15 ₹ 12,408.75	-14.5 -3262.50	22.80	19 4,275	-1 -225	13 2,925
12 Dec	2178.80	69.65 ₹ 15,671.25	1.65 371.25	22.94	16 3,600	4 900	13 2,925
11 Dec	2166.80	68 ₹ 15,300	9 2025.00	23.64	5 1,125	1 225	8 1,800
10 Dec	2148.90	59 ₹ 13,275	-19.8 -4455.00	22.65	6 1,350	2 450	6 1,350
9 Dec	2180.40	78.8 ₹ 17,730	-3.35 -753.75	23.33	2 450	1 225	5 1,125
8 Dec	2185.50	82.15 ₹ 18,483.75	-13.65 -3071.25	22.78	1 225	0 0	3 675
5 Dec	2205.50	95.75 ₹ 21,543.75	-207.3 -46642.50	-	0 0	3 675	0 0
4 Dec	2206.30	95.75 ₹ 21,543.75	-207.3 -46642.50	22.17	3 675	0 0	0 0
3 Dec	2205.60	303.05 ₹ 68,186.25	0 0.00	-	0 0	0 0	0 0
2 Dec	2216.40	303.05 ₹ 68,186.25	0 0.00	-	0 0	0 0	0 0

1 Dec	2229.80	303.05 ₹ 68,186.25	0 0.00	-	0 0	0 0	0 0
28 Nov	2251.00	303.05 ₹ 68,186.25	0 0.00	-	0 0	0 0	0 0
25 Nov	2241.90	303.05 ₹ 68,186.25	0 0.00	-	0 0	0 0	0 0
20 Nov	2239.50	303.05 ₹ 68,186.25	0 0.00	-	0 0	0 0	0 0
19 Nov	2223.10	303.05 ₹ 68,186.25	0 0.00	-	0 0	0 0	0 0
14 Nov	2267.10	303.05 ₹ 68,186.25	0 0.00	-	0 0	0 0	0 0
13 Nov	2257.00	303.05 ₹ 68,186.25	0 0.00	-	0 0	0 0	0 0
12 Nov	2270.00	303.05 ₹ 68,186.25	0 0.00	-	0 0	0 0	0 0
11 Nov	2220.50	303.05 ₹ 68,186.25	0 0.00	-	0 0	0 0	0 0
10 Nov	2236.60	303.05 ₹ 68,186.25	0 0.00	-	0 0	0 0	0 0
7 Nov	2261.80	303.05 ₹ 68,186.25	0 0.00	-	0 0	0 0	0 0
6 Nov	2309.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	2369.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	2399.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	2384.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	2446.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mankind Pharma Limited - strike price 2200 expiring on 27JAN2026

Delta for 2200 CE is 0.56

Historical price for 2200 CE is as follows

On 24 Dec MANKIND was trading at 2193.30. The strike last trading price was 63.95, which was -25.1 lower than the previous day. The implied volatity was 20.79, the open interest changed by 35 which increased total open position to 127

On 23 Dec MANKIND was trading at 2229.60. The strike last trading price was 90.25, which was 27.65 higher than the previous day. The implied volatity was 22.56, the open interest changed by 17 which increased total open position to 95

On 22 Dec MANKIND was trading at 2186.30. The strike last trading price was 59.45, which was -3.65 lower than the previous day. The implied volatity was 20.47, the open interest changed by 32 which increased total open position to 86

On 19 Dec MANKIND was trading at 2172.10. The strike last trading price was 61, which was 13.8 higher than the previous day. The implied volatity was 21.43, the open interest changed by 18 which increased total open position to 49

On 18 Dec MANKIND was trading at 2142.00. The strike last trading price was 48, which was 10 higher than the previous day. The implied volatity was 23.37, the open interest changed by 11 which increased total open position to 31

On 17 Dec MANKIND was trading at 2111.20. The strike last trading price was 38, which was -0.55 lower than the previous day. The implied volatity was 22.67, the open interest changed by 1 which increased total open position to 20

On 16 Dec MANKIND was trading at 2106.00. The strike last trading price was 38.6, which was -16 lower than the previous day. The implied volatity was 23.05, the open interest changed by 5 which increased total open position to 19

On 15 Dec MANKIND was trading at 2141.20. The strike last trading price was 55.15, which was -14.5 lower than the previous day. The implied volatity was 22.80, the open interest changed by -1 which decreased total open position to 13

On 12 Dec MANKIND was trading at 2178.80. The strike last trading price was 69.65, which was 1.65 higher than the previous day. The implied volatity was 22.94, the open interest changed by 4 which increased total open position to 13

On 11 Dec MANKIND was trading at 2166.80. The strike last trading price was 68, which was 9 higher than the previous day. The implied volatity was 23.64, the open interest changed by 1 which increased total open position to 8

On 10 Dec MANKIND was trading at 2148.90. The strike last trading price was 59, which was -19.8 lower than the previous day. The implied volatity was 22.65, the open interest changed by 2 which increased total open position to 6

On 9 Dec MANKIND was trading at 2180.40. The strike last trading price was 78.8, which was -3.35 lower than the previous day. The implied volatity was 23.33, the open interest changed by 1 which increased total open position to 5

On 8 Dec MANKIND was trading at 2185.50. The strike last trading price was 82.15, which was -13.65 lower than the previous day. The implied volatity was 22.78, the open interest changed by 0 which decreased total open position to 3

On 5 Dec MANKIND was trading at 2205.50. The strike last trading price was 95.75, which was -207.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Dec MANKIND was trading at 2206.30. The strike last trading price was 95.75, which was -207.3 lower than the previous day. The implied volatity was 22.17, 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 303.05, 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 Dec MANKIND was trading at 2216.40. The strike last trading price was 303.05, 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 1 Dec MANKIND was trading at 2229.80. The strike last trading price was 303.05, 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 Nov MANKIND was trading at 2251.00. The strike last trading price was 303.05, 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 303.05, 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 303.05, 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 303.05, 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 Nov MANKIND was trading at 2267.10. The strike last trading price was 303.05, 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 Nov MANKIND was trading at 2257.00. The strike last trading price was 303.05, 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 12 Nov MANKIND was trading at 2270.00. The strike last trading price was 303.05, 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 Nov MANKIND was trading at 2220.50. The strike last trading price was 303.05, 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 Nov MANKIND was trading at 2236.60. The strike last trading price was 303.05, 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 Nov MANKIND was trading at 2261.80. The strike last trading price was 303.05, 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 Nov MANKIND was trading at 2309.10. 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 4 Nov MANKIND was trading at 2369.50. 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 3 Nov MANKIND was trading at 2399.50. 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 31 Oct MANKIND was trading at 2384.00. 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 30 Oct MANKIND was trading at 2446.60. 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

MANKIND 27JAN2026 2200 PE
Delta: -0.44 Vega: 2.65 Theta: -0.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2193.30	55.8 ₹ 12,555	15.2 3420.00	23.90	132 29,700	45 10,125	128 28,800
23 Dec	2229.60	40.45 ₹ 9,101.25	-20.95 -4713.75	23.02	113 25,425	47 10,575	81 18,225
22 Dec	2186.30	63 ₹ 14,175	-4 -900.00	24.29	24 5,400	10 2,250	35 7,875
19 Dec	2172.10	68 ₹ 15,300	-25.45 -5726.25	24.03	10 2,250	2 450	26 5,850
18 Dec	2142.00	93.45 ₹ 21,026.25	-5.55 -1248.75	24.97	8 1,800	6 1,350	23 5,175
17 Dec	2111.20	99 ₹ 22,275	10.05 2261.25	-	0 0	0 0	17 3,825
16 Dec	2106.00	99 ₹ 22,275	10.05 2261.25	20.62	5 1,125	1 225	15 3,375
15 Dec	2141.20	88.95 ₹ 20,013.75	21.35 4803.75	25.39	3 675	0 0	15 3,375
12 Dec	2178.80	67.6 ₹ 15,210	2.6 585.00	-	0 0	0 0	15 3,375
11 Dec	2166.80	67.6 ₹ 15,210	2.6 585.00	-	0 0	0 0	15 3,375
10 Dec	2148.90	67.6 ₹ 15,210	2.6 585.00	-	0 0	0 0	15 3,375
9 Dec	2180.40	67.6 ₹ 15,210	2.6 585.00	22.99	1 225	0 0	14 3,150
8 Dec	2185.50	65 ₹ 14,625	6.9 1552.50	22.78	3 675	0 0	13 2,925
5 Dec	2205.50	59.1 ₹ 13,297.5	-3.8 -855.00	22.89	3 675	-1 -225	11 2,475
4 Dec	2206.30	62.9 ₹ 14,152.5	-1.2 -270.00	24.17	1 225	0 0	12 2,700
3 Dec	2205.60	64.1 ₹ 14,422.5	-1.6 -360.00	23.51	3 675	1 225	10 2,250
2 Dec	2216.40	65.7 ₹ 14,782.5	12.7 2857.50	25.78	2 450	1 225	8 1,800
1 Dec	2229.80	53 ₹ 11,925	0.2 45.00	23.51	3 675	0 0	7 1,575
28 Nov	2251.00	52.8 ₹ 11,880	-11.15 -2508.75	25.10	11 2,475	7 1,575	8 1,800
25 Nov	2241.90	63.3 ₹ 14,242.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2239.50	63.3 ₹ 14,242.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2223.10	63.3 ₹ 14,242.5	0 0.00	1.90	0 0	0 0	0 0
14 Nov	2267.10	63.3 ₹ 14,242.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2257.00	63.3 ₹ 14,242.5	0 0.00	2.77	0 0	0 0	0 0
12 Nov	2270.00	63.3 ₹ 14,242.5	0 0.00	3.30	0 0	0 0	0 0
11 Nov	2220.50	63.3 ₹ 14,242.5	0 0.00	1.75	0 0	0 0	0 0
10 Nov	2236.60	63.3 ₹ 14,242.5	0 0.00	2.18	0 0	0 0	0 0
7 Nov	2261.80	63.3 ₹ 14,242.5	0 0.00	2.82	0 0	0 0	0 0
6 Nov	2309.10	63.3 ₹ 14,242.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2369.50	63.3 ₹ 14,242.5	0 0.00	5.17	0 0	0 0	0 0
3 Nov	2399.50	63.3 ₹ 14,242.5	0 0.00	5.86	0 0	0 0	0 0
31 Oct	2384.00	63.3 ₹ 14,242.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2446.60	63.3 ₹ 14,242.5	0 0.00	-	0 0	0 0	0 0

For Mankind Pharma Limited - strike price 2200 expiring on 27JAN2026

Delta for 2200 PE is -0.44

Historical price for 2200 PE is as follows

On 24 Dec MANKIND was trading at 2193.30. The strike last trading price was 55.8, which was 15.2 higher than the previous day. The implied volatity was 23.90, the open interest changed by 45 which increased total open position to 128

On 23 Dec MANKIND was trading at 2229.60. The strike last trading price was 40.45, which was -20.95 lower than the previous day. The implied volatity was 23.02, the open interest changed by 47 which increased total open position to 81

On 22 Dec MANKIND was trading at 2186.30. The strike last trading price was 63, which was -4 lower than the previous day. The implied volatity was 24.29, the open interest changed by 10 which increased total open position to 35

On 19 Dec MANKIND was trading at 2172.10. The strike last trading price was 68, which was -25.45 lower than the previous day. The implied volatity was 24.03, the open interest changed by 2 which increased total open position to 26

On 18 Dec MANKIND was trading at 2142.00. The strike last trading price was 93.45, which was -5.55 lower than the previous day. The implied volatity was 24.97, the open interest changed by 6 which increased total open position to 23

On 17 Dec MANKIND was trading at 2111.20. The strike last trading price was 99, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 16 Dec MANKIND was trading at 2106.00. The strike last trading price was 99, which was 10.05 higher than the previous day. The implied volatity was 20.62, the open interest changed by 1 which increased total open position to 15

On 15 Dec MANKIND was trading at 2141.20. The strike last trading price was 88.95, which was 21.35 higher than the previous day. The implied volatity was 25.39, the open interest changed by 0 which decreased total open position to 15

On 12 Dec MANKIND was trading at 2178.80. The strike last trading price was 67.6, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 11 Dec MANKIND was trading at 2166.80. The strike last trading price was 67.6, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 10 Dec MANKIND was trading at 2148.90. The strike last trading price was 67.6, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 9 Dec MANKIND was trading at 2180.40. The strike last trading price was 67.6, which was 2.6 higher than the previous day. The implied volatity was 22.99, the open interest changed by 0 which decreased total open position to 14

On 8 Dec MANKIND was trading at 2185.50. The strike last trading price was 65, which was 6.9 higher than the previous day. The implied volatity was 22.78, the open interest changed by 0 which decreased total open position to 13

On 5 Dec MANKIND was trading at 2205.50. The strike last trading price was 59.1, which was -3.8 lower than the previous day. The implied volatity was 22.89, the open interest changed by -1 which decreased total open position to 11

On 4 Dec MANKIND was trading at 2206.30. The strike last trading price was 62.9, which was -1.2 lower than the previous day. The implied volatity was 24.17, the open interest changed by 0 which decreased total open position to 12

On 3 Dec MANKIND was trading at 2205.60. The strike last trading price was 64.1, which was -1.6 lower than the previous day. The implied volatity was 23.51, the open interest changed by 1 which increased total open position to 10

On 2 Dec MANKIND was trading at 2216.40. The strike last trading price was 65.7, which was 12.7 higher than the previous day. The implied volatity was 25.78, the open interest changed by 1 which increased total open position to 8

On 1 Dec MANKIND was trading at 2229.80. The strike last trading price was 53, which was 0.2 higher than the previous day. The implied volatity was 23.51, the open interest changed by 0 which decreased total open position to 7

On 28 Nov MANKIND was trading at 2251.00. The strike last trading price was 52.8, which was -11.15 lower than the previous day. The implied volatity was 25.10, the open interest changed by 7 which increased total open position to 8

On 25 Nov MANKIND was trading at 2241.90. The strike last trading price was 63.3, 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 63.3, 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 63.3, which was 0 lower than the previous day. The implied volatity was 1.90, the open interest changed by 0 which decreased total open position to 0

On 14 Nov MANKIND was trading at 2267.10. The strike last trading price was 63.3, 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 Nov MANKIND was trading at 2257.00. The strike last trading price was 63.3, which was 0 lower than the previous day. The implied volatity was 2.77, the open interest changed by 0 which decreased total open position to 0

On 12 Nov MANKIND was trading at 2270.00. The strike last trading price was 63.3, which was 0 lower than the previous day. The implied volatity was 3.30, the open interest changed by 0 which decreased total open position to 0

On 11 Nov MANKIND was trading at 2220.50. The strike last trading price was 63.3, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0

On 10 Nov MANKIND was trading at 2236.60. The strike last trading price was 63.3, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0

On 7 Nov MANKIND was trading at 2261.80. The strike last trading price was 63.3, which was 0 lower than the previous day. The implied volatity was 2.82, the open interest changed by 0 which decreased total open position to 0

On 6 Nov MANKIND was trading at 2309.10. The strike last trading price was 63.3, 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 4 Nov MANKIND was trading at 2369.50. The strike last trading price was 63.3, which was 0 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0

On 3 Nov MANKIND was trading at 2399.50. The strike last trading price was 63.3, which was 0 lower than the previous day. The implied volatity was 5.86, the open interest changed by 0 which decreased total open position to 0

On 31 Oct MANKIND was trading at 2384.00. The strike last trading price was 63.3, 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 Oct MANKIND was trading at 2446.60. The strike last trading price was 63.3, 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

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