MANKIND

Mankind Pharma Limited

2205.5 -0.80 (-0.04%)

L: 2191.6 H: 2215.7

Back to Option Chain

Historical option data for MANKIND
05 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 2250 CE
Delta: 0.40 Vega: 2.23 Theta: -1.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	2205.50	29.45 ₹ 6,626.25	-4.5 -1012.50	18.40	333 74,925	11 2,475	540 1,21,500
4 Dec	2206.30	33.5 ₹ 7,537.5	-4.6 -1035.00	19.33	501 1,12,725	7 1,575	530 1,19,250
3 Dec	2205.60	37.8 ₹ 8,505	-5 -1125.00	21.97	1,724 3,87,900	151 33,975	523 1,17,675
2 Dec	2216.40	43.5 ₹ 9,787.5	-9.8 -2205.00	20.94	248 55,800	22 4,950	370 83,250
1 Dec	2229.80	53.9 ₹ 12,127.5	-8.75 -1968.75	20.69	215 48,375	46 10,350	350 78,750
28 Nov	2251.00	64.2 ₹ 14,445	-1.25 -281.25	20.14	145 32,625	21 4,725	303 68,175
27 Nov	2249.30	65 ₹ 14,625	-9.35 -2103.75	20.20	378 85,050	176 39,600	280 63,000
26 Nov	2258.90	72.4 ₹ 16,290	7 1575.00	21.15	676 1,52,100	9 2,025	106 23,850
25 Nov	2241.90	70 ₹ 15,750	7.05 1586.25	21.20	114 25,650	21 4,725	93 20,925
24 Nov	2222.70	66 ₹ 14,850	-9.45 -2126.25	23.26	75 16,875	29 6,525	76 17,100
21 Nov	2242.10	73.3 ₹ 16,492.5	-7.15 -1608.75	22.37	63 14,175	3 675	48 10,800
20 Nov	2239.50	83.85 ₹ 18,866.25	-13.3 -2992.50	26.28	77 17,325	43 9,675	44 9,900
19 Nov	2223.10	97.15 ₹ 21,858.75	-142.45 -32051.25	-	0 0	0 0	0 0
18 Nov	2226.90	97.15 ₹ 21,858.75	-142.45 -32051.25	-	0 0	1 225	0 0
17 Nov	2247.00	97.15 ₹ 21,858.75	-142.45 -32051.25	28.32	1 225	0 0	0 0
14 Nov	2267.10	239.6 ₹ 53,910	0 0.00	-	0 0	0 0	0 0
13 Nov	2257.00	239.6 ₹ 53,910	0 0.00	-	0 0	0 0	0 0
12 Nov	2270.00	239.6 ₹ 53,910	0 0.00	-	0 0	0 0	0 0
11 Nov	2220.50	239.6 ₹ 53,910	0 0.00	-	0 0	0 0	0 0
10 Nov	2236.60	239.6 ₹ 53,910	0 0.00	-	0 0	0 0	0 0
7 Nov	2261.80	239.6 ₹ 53,910	0 0.00	-	0 0	0 0	0 0
6 Nov	2309.10	239.6 ₹ 53,910	0 0.00	-	0 0	0 0	0 0
4 Nov	2369.50	239.6 ₹ 53,910	0 0.00	-	0 0	0 0	0 0
3 Nov	2399.50	239.6 ₹ 53,910	0 0.00	-	0 0	0 0	0 0

31 Oct	2384.00	239.6 ₹ 53,910	0 0.00	-	0 0	0 0	0 0
30 Oct	2446.60	239.6 ₹ 53,910	0 0.00	-	0 0	0 0	0 0
29 Oct	2443.70	239.6 ₹ 53,910	0 0.00	-	0 0	0 0	0 0

For Mankind Pharma Limited - strike price 2250 expiring on 30DEC2025

Delta for 2250 CE is 0.40

Historical price for 2250 CE is as follows

On 5 Dec MANKIND was trading at 2205.50. The strike last trading price was 29.45, which was -4.5 lower than the previous day. The implied volatity was 18.40, the open interest changed by 11 which increased total open position to 540

On 4 Dec MANKIND was trading at 2206.30. The strike last trading price was 33.5, which was -4.6 lower than the previous day. The implied volatity was 19.33, the open interest changed by 7 which increased total open position to 530

On 3 Dec MANKIND was trading at 2205.60. The strike last trading price was 37.8, which was -5 lower than the previous day. The implied volatity was 21.97, the open interest changed by 151 which increased total open position to 523

On 2 Dec MANKIND was trading at 2216.40. The strike last trading price was 43.5, which was -9.8 lower than the previous day. The implied volatity was 20.94, the open interest changed by 22 which increased total open position to 370

On 1 Dec MANKIND was trading at 2229.80. The strike last trading price was 53.9, which was -8.75 lower than the previous day. The implied volatity was 20.69, the open interest changed by 46 which increased total open position to 350

On 28 Nov MANKIND was trading at 2251.00. The strike last trading price was 64.2, which was -1.25 lower than the previous day. The implied volatity was 20.14, the open interest changed by 21 which increased total open position to 303

On 27 Nov MANKIND was trading at 2249.30. The strike last trading price was 65, which was -9.35 lower than the previous day. The implied volatity was 20.20, the open interest changed by 176 which increased total open position to 280

On 26 Nov MANKIND was trading at 2258.90. The strike last trading price was 72.4, which was 7 higher than the previous day. The implied volatity was 21.15, the open interest changed by 9 which increased total open position to 106

On 25 Nov MANKIND was trading at 2241.90. The strike last trading price was 70, which was 7.05 higher than the previous day. The implied volatity was 21.20, the open interest changed by 21 which increased total open position to 93

On 24 Nov MANKIND was trading at 2222.70. The strike last trading price was 66, which was -9.45 lower than the previous day. The implied volatity was 23.26, the open interest changed by 29 which increased total open position to 76

On 21 Nov MANKIND was trading at 2242.10. The strike last trading price was 73.3, which was -7.15 lower than the previous day. The implied volatity was 22.37, the open interest changed by 3 which increased total open position to 48

On 20 Nov MANKIND was trading at 2239.50. The strike last trading price was 83.85, which was -13.3 lower than the previous day. The implied volatity was 26.28, the open interest changed by 43 which increased total open position to 44

On 19 Nov MANKIND was trading at 2223.10. The strike last trading price was 97.15, which was -142.45 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 97.15, which was -142.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov MANKIND was trading at 2247.00. The strike last trading price was 97.15, which was -142.45 lower than the previous day. The implied volatity was 28.32, 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 239.6, 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 239.6, 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 239.6, 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 239.6, 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 239.6, 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 239.6, 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 239.6, 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 239.6, 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 239.6, 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 239.6, 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 239.6, 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 29 Oct MANKIND was trading at 2443.70. The strike last trading price was 239.6, 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 2250 PE
Delta: -0.59 Vega: 2.24 Theta: -0.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	2205.50	63.1 ₹ 14,197.5	-1.35 -303.75	20.19	21 4,725	-1 -225	458 1,03,050
4 Dec	2206.30	66.5 ₹ 14,962.5	-0.5 -112.50	21.97	84 18,900	9 2,025	458 1,03,050
3 Dec	2205.60	70.1 ₹ 15,772.5	4.6 1035.00	21.49	1,214 2,73,150	36 8,100	453 1,01,925
2 Dec	2216.40	64.9 ₹ 14,602.5	9.45 2126.25	22.83	73 16,425	-1 -225	415 93,375
1 Dec	2229.80	54.7 ₹ 12,307.5	4.9 1102.50	22.53	100 22,500	7 1,575	417 93,825
28 Nov	2251.00	51.25 ₹ 11,531.25	-1.85 -416.25	23.04	109 24,525	34 7,650	409 92,025
27 Nov	2249.30	53.5 ₹ 12,037.5	5.6 1260.00	23.49	379 85,275	201 45,225	376 84,600
26 Nov	2258.90	48.15 ₹ 10,833.75	-13.4 -3015.00	22.83	226 50,850	61 13,725	174 39,150
25 Nov	2241.90	61.3 ₹ 13,792.5	-15.95 -3588.75	25.86	107 24,075	39 8,775	112 25,200
24 Nov	2222.70	74 ₹ 16,650	5.45 1226.25	26.88	27 6,075	3 675	73 16,425
21 Nov	2242.10	68.95 ₹ 15,513.75	-4.8 -1080.00	26.29	36 8,100	7 1,575	69 15,525
20 Nov	2239.50	73.75 ₹ 16,593.75	-8.25 -1856.25	27.10	49 11,025	14 3,150	42 9,450
19 Nov	2223.10	82 ₹ 18,450	-3 -675.00	27.92	2 450	1 225	28 6,300
18 Nov	2226.90	85 ₹ 19,125	13.25 2981.25	-	3 675	2 450	27 6,075
17 Nov	2247.00	71.75 ₹ 16,143.75	4.55 1023.75	26.66	2 450	1 225	24 5,400
14 Nov	2267.10	67.2 ₹ 15,120	-1.3 -292.50	27.89	1 225	0 0	22 4,950
13 Nov	2257.00	68.5 ₹ 15,412.5	0.5 112.50	27.45	11 2,475	-1 -225	23 5,175
12 Nov	2270.00	67.25 ₹ 15,131.25	-18.75 -4218.75	29.48	24 5,400	-8 -1,800	25 5,625
11 Nov	2220.50	86 ₹ 19,350	11 2475.00	26.51	2 450	1 225	32 7,200
10 Nov	2236.60	75 ₹ 16,875	15 3375.00	-	0 0	8 1,800	0 0
7 Nov	2261.80	75 ₹ 16,875	15 3375.00	28.81	10 2,250	7 1,575	30 6,750
6 Nov	2309.10	60 ₹ 13,500	6 1350.00	28.79	10 2,250	5 1,125	23 5,175
4 Nov	2369.50	54 ₹ 12,150	12.9 2902.50	31.98	10 2,250	6 1,350	17 3,825
3 Nov	2399.50	39.25 ₹ 8,831.25	-10.25 -2306.25	29.68	4 900	3 675	10 2,250
31 Oct	2384.00	52 ₹ 11,700	14 3150.00	-	6 1,350	3 675	9 2,025
30 Oct	2446.60	38 ₹ 8,550	-1.55 -348.75	31.34	1 225	0 0	5 1,125
29 Oct	2443.70	39.55 ₹ 8,898.75	-19.95 -4488.75	32.00	5 1,125	2 450	2 450

For Mankind Pharma Limited - strike price 2250 expiring on 30DEC2025

Delta for 2250 PE is -0.59

Historical price for 2250 PE is as follows

On 5 Dec MANKIND was trading at 2205.50. The strike last trading price was 63.1, which was -1.35 lower than the previous day. The implied volatity was 20.19, the open interest changed by -1 which decreased total open position to 458

On 4 Dec MANKIND was trading at 2206.30. The strike last trading price was 66.5, which was -0.5 lower than the previous day. The implied volatity was 21.97, the open interest changed by 9 which increased total open position to 458

On 3 Dec MANKIND was trading at 2205.60. The strike last trading price was 70.1, which was 4.6 higher than the previous day. The implied volatity was 21.49, the open interest changed by 36 which increased total open position to 453

On 2 Dec MANKIND was trading at 2216.40. The strike last trading price was 64.9, which was 9.45 higher than the previous day. The implied volatity was 22.83, the open interest changed by -1 which decreased total open position to 415

On 1 Dec MANKIND was trading at 2229.80. The strike last trading price was 54.7, which was 4.9 higher than the previous day. The implied volatity was 22.53, the open interest changed by 7 which increased total open position to 417

On 28 Nov MANKIND was trading at 2251.00. The strike last trading price was 51.25, which was -1.85 lower than the previous day. The implied volatity was 23.04, the open interest changed by 34 which increased total open position to 409

On 27 Nov MANKIND was trading at 2249.30. The strike last trading price was 53.5, which was 5.6 higher than the previous day. The implied volatity was 23.49, the open interest changed by 201 which increased total open position to 376

On 26 Nov MANKIND was trading at 2258.90. The strike last trading price was 48.15, which was -13.4 lower than the previous day. The implied volatity was 22.83, the open interest changed by 61 which increased total open position to 174

On 25 Nov MANKIND was trading at 2241.90. The strike last trading price was 61.3, which was -15.95 lower than the previous day. The implied volatity was 25.86, the open interest changed by 39 which increased total open position to 112

On 24 Nov MANKIND was trading at 2222.70. The strike last trading price was 74, which was 5.45 higher than the previous day. The implied volatity was 26.88, the open interest changed by 3 which increased total open position to 73

On 21 Nov MANKIND was trading at 2242.10. The strike last trading price was 68.95, which was -4.8 lower than the previous day. The implied volatity was 26.29, the open interest changed by 7 which increased total open position to 69

On 20 Nov MANKIND was trading at 2239.50. The strike last trading price was 73.75, which was -8.25 lower than the previous day. The implied volatity was 27.10, the open interest changed by 14 which increased total open position to 42

On 19 Nov MANKIND was trading at 2223.10. The strike last trading price was 82, which was -3 lower than the previous day. The implied volatity was 27.92, the open interest changed by 1 which increased total open position to 28

On 18 Nov MANKIND was trading at 2226.90. The strike last trading price was 85, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 27

On 17 Nov MANKIND was trading at 2247.00. The strike last trading price was 71.75, which was 4.55 higher than the previous day. The implied volatity was 26.66, the open interest changed by 1 which increased total open position to 24

On 14 Nov MANKIND was trading at 2267.10. The strike last trading price was 67.2, which was -1.3 lower than the previous day. The implied volatity was 27.89, the open interest changed by 0 which decreased total open position to 22

On 13 Nov MANKIND was trading at 2257.00. The strike last trading price was 68.5, which was 0.5 higher than the previous day. The implied volatity was 27.45, the open interest changed by -1 which decreased total open position to 23

On 12 Nov MANKIND was trading at 2270.00. The strike last trading price was 67.25, which was -18.75 lower than the previous day. The implied volatity was 29.48, the open interest changed by -8 which decreased total open position to 25

On 11 Nov MANKIND was trading at 2220.50. The strike last trading price was 86, which was 11 higher than the previous day. The implied volatity was 26.51, the open interest changed by 1 which increased total open position to 32

On 10 Nov MANKIND was trading at 2236.60. The strike last trading price was 75, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 7 Nov MANKIND was trading at 2261.80. The strike last trading price was 75, which was 15 higher than the previous day. The implied volatity was 28.81, the open interest changed by 7 which increased total open position to 30

On 6 Nov MANKIND was trading at 2309.10. The strike last trading price was 60, which was 6 higher than the previous day. The implied volatity was 28.79, the open interest changed by 5 which increased total open position to 23

On 4 Nov MANKIND was trading at 2369.50. The strike last trading price was 54, which was 12.9 higher than the previous day. The implied volatity was 31.98, the open interest changed by 6 which increased total open position to 17

On 3 Nov MANKIND was trading at 2399.50. The strike last trading price was 39.25, which was -10.25 lower than the previous day. The implied volatity was 29.68, the open interest changed by 3 which increased total open position to 10

On 31 Oct MANKIND was trading at 2384.00. The strike last trading price was 52, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 9

On 30 Oct MANKIND was trading at 2446.60. The strike last trading price was 38, which was -1.55 lower than the previous day. The implied volatity was 31.34, the open interest changed by 0 which decreased total open position to 5

On 29 Oct MANKIND was trading at 2443.70. The strike last trading price was 39.55, which was -19.95 lower than the previous day. The implied volatity was 32.00, the open interest changed by 2 which increased total open position to 2

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