MANKIND

Mankind Pharma Limited

2200.8 -60.40 (-2.67%)

L: 2186 H: 2250.7

Back to Option Chain

Historical option data for MANKIND
09 Jan 2026 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 2250 CE
Delta: 0.38 Vega: 1.86 Theta: -1.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2200.80	29.25 ₹ 6,581.25	-29.85 -6716.25	23.20	164 36,900	9 2,025	120 27,000
8 Jan	2261.20	59.3 ₹ 13,342.5	-30.8 -6930.00	26.08	109 24,525	26 5,850	110 24,750
7 Jan	2311.80	91.5 ₹ 20,587.5	42.95 9663.75	23.90	1,361 3,06,225	-40 -9,000	83 18,675
6 Jan	2240.80	49.05 ₹ 11,036.25	16.85 3791.25	22.17	458 1,03,050	-51 -11,475	114 25,650
5 Jan	2195.00	31.95 ₹ 7,188.75	-2.5 -562.50	23.22	173 38,925	38 8,550	166 37,350
2 Jan	2202.70	33.65 ₹ 7,571.25	8.8 1980.00	20.82	128 28,800	-20 -4,500	128 28,800
1 Jan	2164.60	25.8 ₹ 5,805	-10.45 -2351.25	22.85	185 41,625	-3 -675	150 33,750
31 Dec	2196.50	35.15 ₹ 7,908.75	11.65 2621.25	22.40	312 70,200	66 14,850	153 34,425
30 Dec	2152.50	23.5 ₹ 5,287.5	-8.8 -1980.00	18.94	53 11,925	6 1,350	87 19,575
29 Dec	2182.00	32.25 ₹ 7,256.25	-7.7 -1732.50	21.94	58 13,050	40 9,000	80 18,000
26 Dec	2193.00	38.45 ₹ 8,651.25	-1.7 -382.50	21.12	42 9,450	14 3,150	41 9,225
24 Dec	2193.30	42 ₹ 9,450	-20.1 -4522.50	21.18	31 6,975	15 3,375	27 6,075
23 Dec	2229.60	62.1 ₹ 13,972.5	-68.9 -15502.50	22.29	16 3,600	11 2,475	11 2,475
22 Dec	2186.30	131 ₹ 29,475	0 0.00	1.88	0 0	0 0	0 0
19 Dec	2172.10	131 ₹ 29,475	0 0.00	1.94	0 0	0 0	0 0
18 Dec	2142.00	131 ₹ 29,475	0 0.00	2.94	0 0	0 0	0 0
17 Dec	2111.20	131 ₹ 29,475	0 0.00	4.09	0 0	0 0	0 0
16 Dec	2106.00	131 ₹ 29,475	0 0.00	4.11	0 0	0 0	0 0
15 Dec	2141.20	131 ₹ 29,475	0 0.00	2.59	0 0	0 0	0 0
12 Dec	2178.80	131 ₹ 29,475	0 0.00	1.81	0 0	0 0	0 0
11 Dec	2166.80	131 ₹ 29,475	0 0.00	1.89	0 0	0 0	0 0
10 Dec	2148.90	131 ₹ 29,475	0 0.00	2.49	0 0	0 0	0 0
9 Dec	2180.40	131 ₹ 29,475	0 0.00	-	0 0	0 0	0 0
8 Dec	2185.50	131 ₹ 29,475	0 0.00	-	0 0	0 0	0 0
5 Dec	2205.50	131 ₹ 29,475	0 0.00	0.44	0 0	0 0	0 0
4 Dec	2206.30	131 ₹ 29,475	0 0.00	0.49	0 0	0 0	0 0
3 Dec	2205.60	131 ₹ 29,475	0 0.00	0.59	0 0	0 0	0 0

2 Dec	2216.40	131 ₹ 29,475	0 0.00	-	0 0	0 0	0 0
1 Dec	2229.80	131 ₹ 29,475	0 0.00	-	0 0	0 0	0 0
28 Nov	2251.00	131 ₹ 29,475	0 0.00	-	0 0	0 0	0 0

For Mankind Pharma Limited - strike price 2250 expiring on 27JAN2026

Delta for 2250 CE is 0.38

Historical price for 2250 CE is as follows

On 9 Jan MANKIND was trading at 2200.80. The strike last trading price was 29.25, which was -29.85 lower than the previous day. The implied volatity was 23.20, the open interest changed by 9 which increased total open position to 120

On 8 Jan MANKIND was trading at 2261.20. The strike last trading price was 59.3, which was -30.8 lower than the previous day. The implied volatity was 26.08, the open interest changed by 26 which increased total open position to 110

On 7 Jan MANKIND was trading at 2311.80. The strike last trading price was 91.5, which was 42.95 higher than the previous day. The implied volatity was 23.90, the open interest changed by -40 which decreased total open position to 83

On 6 Jan MANKIND was trading at 2240.80. The strike last trading price was 49.05, which was 16.85 higher than the previous day. The implied volatity was 22.17, the open interest changed by -51 which decreased total open position to 114

On 5 Jan MANKIND was trading at 2195.00. The strike last trading price was 31.95, which was -2.5 lower than the previous day. The implied volatity was 23.22, the open interest changed by 38 which increased total open position to 166

On 2 Jan MANKIND was trading at 2202.70. The strike last trading price was 33.65, which was 8.8 higher than the previous day. The implied volatity was 20.82, the open interest changed by -20 which decreased total open position to 128

On 1 Jan MANKIND was trading at 2164.60. The strike last trading price was 25.8, which was -10.45 lower than the previous day. The implied volatity was 22.85, the open interest changed by -3 which decreased total open position to 150

On 31 Dec MANKIND was trading at 2196.50. The strike last trading price was 35.15, which was 11.65 higher than the previous day. The implied volatity was 22.40, the open interest changed by 66 which increased total open position to 153

On 30 Dec MANKIND was trading at 2152.50. The strike last trading price was 23.5, which was -8.8 lower than the previous day. The implied volatity was 18.94, the open interest changed by 6 which increased total open position to 87

On 29 Dec MANKIND was trading at 2182.00. The strike last trading price was 32.25, which was -7.7 lower than the previous day. The implied volatity was 21.94, the open interest changed by 40 which increased total open position to 80

On 26 Dec MANKIND was trading at 2193.00. The strike last trading price was 38.45, which was -1.7 lower than the previous day. The implied volatity was 21.12, the open interest changed by 14 which increased total open position to 41

On 24 Dec MANKIND was trading at 2193.30. The strike last trading price was 42, which was -20.1 lower than the previous day. The implied volatity was 21.18, the open interest changed by 15 which increased total open position to 27

On 23 Dec MANKIND was trading at 2229.60. The strike last trading price was 62.1, which was -68.9 lower than the previous day. The implied volatity was 22.29, the open interest changed by 11 which increased total open position to 11

On 22 Dec MANKIND was trading at 2186.30. The strike last trading price was 131, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0

On 19 Dec MANKIND was trading at 2172.10. The strike last trading price was 131, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0

On 18 Dec MANKIND was trading at 2142.00. The strike last trading price was 131, which was 0 lower than the previous day. The implied volatity was 2.94, the open interest changed by 0 which decreased total open position to 0

On 17 Dec MANKIND was trading at 2111.20. The strike last trading price was 131, which was 0 lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0

On 16 Dec MANKIND was trading at 2106.00. The strike last trading price was 131, which was 0 lower than the previous day. The implied volatity was 4.11, the open interest changed by 0 which decreased total open position to 0

On 15 Dec MANKIND was trading at 2141.20. The strike last trading price was 131, which was 0 lower than the previous day. The implied volatity was 2.59, 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 131, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0

On 11 Dec MANKIND was trading at 2166.80. The strike last trading price was 131, which was 0 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0

On 10 Dec MANKIND was trading at 2148.90. The strike last trading price was 131, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0

On 9 Dec MANKIND was trading at 2180.40. The strike last trading price was 131, 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 Dec MANKIND was trading at 2185.50. The strike last trading price was 131, 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 5 Dec MANKIND was trading at 2205.50. The strike last trading price was 131, which was 0 lower than the previous day. The implied volatity was 0.44, 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 131, which was 0 lower than the previous day. The implied volatity was 0.49, 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 131, which was 0 lower than the previous day. The implied volatity was 0.59, 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 131, 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 131, 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 131, 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 2250 PE
Delta: -0.60 Vega: 1.89 Theta: -1.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2200.80	75 ₹ 16,875	30.4 6840.00	27.52	69 15,525	-9 -2,025	92 20,700
8 Jan	2261.20	50.95 ₹ 11,463.75	22.95 5163.75	27.71	74 16,650	-10 -2,250	101 22,725
7 Jan	2311.80	28.45 ₹ 6,401.25	-20.7 -4657.50	26.34	264 59,400	31 6,975	117 26,325
6 Jan	2240.80	50.45 ₹ 11,351.25	-33.2 -7470.00	24.27	13 2,925	0 0	84 18,900
5 Jan	2195.00	83.65 ₹ 18,821.25	-18.35 -4128.75	-	0 0	0 0	84 18,900
2 Jan	2202.70	83.65 ₹ 18,821.25	-18.35 -4128.75	-	0 0	0 0	84 18,900
1 Jan	2164.60	83.65 ₹ 18,821.25	-18.35 -4128.75	-	0 0	0 0	84 18,900
31 Dec	2196.50	83.65 ₹ 18,821.25	-18.35 -4128.75	25.01	3 675	0 0	85 19,125
30 Dec	2152.50	102 ₹ 22,950	14 3150.00	28.99	46 10,350	22 4,950	80 18,000
29 Dec	2182.00	88 ₹ 19,800	5.05 1136.25	23.47	12 2,700	9 2,025	57 12,825
26 Dec	2193.00	83.9 ₹ 18,877.5	-0.75 -168.75	24.28	23 5,175	16 3,600	47 10,575
24 Dec	2193.30	84.65 ₹ 19,046.25	21.05 4736.25	24.79	16 3,600	6 1,350	31 6,975
23 Dec	2229.60	63.6 ₹ 14,310	-51.95 -11688.75	23.37	28 6,300	25 5,625	25 5,625
22 Dec	2186.30	115.55 ₹ 25,998.75	0 0.00	-	0 0	0 0	0 0
19 Dec	2172.10	115.55 ₹ 25,998.75	0 0.00	-	0 0	0 0	0 0
18 Dec	2142.00	115.55 ₹ 25,998.75	0 0.00	-	0 0	0 0	0 0
17 Dec	2111.20	115.55 ₹ 25,998.75	0 0.00	-	0 0	0 0	0 0
16 Dec	2106.00	115.55 ₹ 25,998.75	0 0.00	-	0 0	0 0	0 0
15 Dec	2141.20	115.55 ₹ 25,998.75	0 0.00	-	0 0	0 0	0 0
12 Dec	2178.80	115.55 ₹ 25,998.75	0 0.00	-	0 0	0 0	0 0
11 Dec	2166.80	115.55 ₹ 25,998.75	0 0.00	-	0 0	0 0	0 0
10 Dec	2148.90	115.55 ₹ 25,998.75	0 0.00	-	0 0	0 0	0 0
9 Dec	2180.40	115.55 ₹ 25,998.75	0 0.00	-	0 0	0 0	0 0
8 Dec	2185.50	115.55 ₹ 25,998.75	0 0.00	-	0 0	0 0	0 0
5 Dec	2205.50	115.55 ₹ 25,998.75	0 0.00	-	0 0	0 0	0 0
4 Dec	2206.30	115.55 ₹ 25,998.75	0 0.00	-	0 0	0 0	0 0
3 Dec	2205.60	115.55 ₹ 25,998.75	0 0.00	-	0 0	0 0	0 0
2 Dec	2216.40	115.55 ₹ 25,998.75	0 0.00	0.08	0 0	0 0	0 0
1 Dec	2229.80	115.55 ₹ 25,998.75	0 0.00	0.57	0 0	0 0	0 0
28 Nov	2251.00	115.55 ₹ 25,998.75	0 0.00	1.20	0 0	0 0	0 0

For Mankind Pharma Limited - strike price 2250 expiring on 27JAN2026

Delta for 2250 PE is -0.60

Historical price for 2250 PE is as follows

On 9 Jan MANKIND was trading at 2200.80. The strike last trading price was 75, which was 30.4 higher than the previous day. The implied volatity was 27.52, the open interest changed by -9 which decreased total open position to 92

On 8 Jan MANKIND was trading at 2261.20. The strike last trading price was 50.95, which was 22.95 higher than the previous day. The implied volatity was 27.71, the open interest changed by -10 which decreased total open position to 101

On 7 Jan MANKIND was trading at 2311.80. The strike last trading price was 28.45, which was -20.7 lower than the previous day. The implied volatity was 26.34, the open interest changed by 31 which increased total open position to 117

On 6 Jan MANKIND was trading at 2240.80. The strike last trading price was 50.45, which was -33.2 lower than the previous day. The implied volatity was 24.27, the open interest changed by 0 which decreased total open position to 84

On 5 Jan MANKIND was trading at 2195.00. The strike last trading price was 83.65, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84

On 2 Jan MANKIND was trading at 2202.70. The strike last trading price was 83.65, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84

On 1 Jan MANKIND was trading at 2164.60. The strike last trading price was 83.65, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84

On 31 Dec MANKIND was trading at 2196.50. The strike last trading price was 83.65, which was -18.35 lower than the previous day. The implied volatity was 25.01, the open interest changed by 0 which decreased total open position to 85

On 30 Dec MANKIND was trading at 2152.50. The strike last trading price was 102, which was 14 higher than the previous day. The implied volatity was 28.99, the open interest changed by 22 which increased total open position to 80

On 29 Dec MANKIND was trading at 2182.00. The strike last trading price was 88, which was 5.05 higher than the previous day. The implied volatity was 23.47, the open interest changed by 9 which increased total open position to 57

On 26 Dec MANKIND was trading at 2193.00. The strike last trading price was 83.9, which was -0.75 lower than the previous day. The implied volatity was 24.28, the open interest changed by 16 which increased total open position to 47

On 24 Dec MANKIND was trading at 2193.30. The strike last trading price was 84.65, which was 21.05 higher than the previous day. The implied volatity was 24.79, the open interest changed by 6 which increased total open position to 31

On 23 Dec MANKIND was trading at 2229.60. The strike last trading price was 63.6, which was -51.95 lower than the previous day. The implied volatity was 23.37, the open interest changed by 25 which increased total open position to 25

On 22 Dec MANKIND was trading at 2186.30. The strike last trading price was 115.55, 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 Dec MANKIND was trading at 2172.10. The strike last trading price was 115.55, 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 Dec MANKIND was trading at 2142.00. The strike last trading price was 115.55, 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 Dec MANKIND was trading at 2111.20. The strike last trading price was 115.55, 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 Dec MANKIND was trading at 2106.00. The strike last trading price was 115.55, 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 Dec MANKIND was trading at 2141.20. The strike last trading price was 115.55, 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 Dec MANKIND was trading at 2178.80. The strike last trading price was 115.55, 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 Dec MANKIND was trading at 2166.80. The strike last trading price was 115.55, 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 Dec MANKIND was trading at 2148.90. The strike last trading price was 115.55, 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 Dec MANKIND was trading at 2180.40. The strike last trading price was 115.55, 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 Dec MANKIND was trading at 2185.50. The strike last trading price was 115.55, 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 5 Dec MANKIND was trading at 2205.50. The strike last trading price was 115.55, 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 Dec MANKIND was trading at 2206.30. The strike last trading price was 115.55, 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 Dec MANKIND was trading at 2205.60. The strike last trading price was 115.55, 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 115.55, which was 0 lower than the previous day. The implied volatity was 0.08, 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 115.55, which was 0 lower than the previous day. The implied volatity was 0.57, 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 115.55, which was 0 lower than the previous day. The implied volatity was 1.20, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD