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 2350 CE
Delta: 0.07 Vega: 0.65 Theta: -0.43 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2178.80	3.15 ₹ 708.75	-0.6 -135.00	21.28	178 40,050	5 1,125	670 1,50,750
11 Dec	2166.80	3.75 ₹ 843.75	0.6 135.00	22.78	71 15,975	0 0	666 1,49,850
10 Dec	2148.90	3.1 ₹ 697.5	-0.85 -191.25	23.03	68 15,300	-11 -2,475	666 1,49,850
9 Dec	2180.40	3.85 ₹ 866.25	-0.55 -123.75	20.13	162 36,450	-3 -675	677 1,52,325
8 Dec	2185.50	4.5 ₹ 1,012.5	-2.45 -551.25	19.84	427 96,075	226 50,850	680 1,53,000
5 Dec	2205.50	7.15 ₹ 1,608.75	-2.25 -506.25	19.04	482 1,08,450	247 55,575	456 1,02,600
4 Dec	2206.30	9.25 ₹ 2,081.25	-2.45 -551.25	19.96	116 26,100	-59 -13,275	210 47,250
3 Dec	2205.60	11.5 ₹ 2,587.5	-2.6 -585.00	21.83	383 86,175	122 27,450	270 60,750
2 Dec	2216.40	14.15 ₹ 3,183.75	-4.3 -967.50	21.19	33 7,425	4 900	148 33,300
1 Dec	2229.80	19.05 ₹ 4,286.25	-4.55 -1023.75	20.97	48 10,800	4 900	144 32,400
28 Nov	2251.00	23.5 ₹ 5,287.5	-2.75 -618.75	19.94	172 38,700	34 7,650	139 31,275
27 Nov	2249.30	26.25 ₹ 5,906.25	-4.75 -1068.75	20.85	100 22,500	13 2,925	107 24,075
26 Nov	2258.90	31.5 ₹ 7,087.5	2.45 551.25	21.30	155 34,875	18 4,050	95 21,375
25 Nov	2241.90	30 ₹ 6,750	1.55 348.75	21.62	80 18,000	42 9,450	74 16,650
24 Nov	2222.70	28.85 ₹ 6,491.25	-8.15 -1833.75	23.25	18 4,050	4 900	31 6,975
21 Nov	2242.10	37 ₹ 8,325	-3.7 -832.50	23.84	1 225	0 0	26 5,850
20 Nov	2239.50	40.7 ₹ 9,157.5	-13.55 -3048.75	25.31	41 9,225	24 5,400	26 5,850
19 Nov	2223.10	54.25 ₹ 12,206.25	-123.3 -27742.50	-	0 0	2 450	0 0

18 Nov	2226.90	54.25 ₹ 12,206.25	-123.3 -27742.50	31.14	2 450	1 225	1 225
17 Nov	2247.00	177.55 ₹ 39,948.75	0 0.00	2.64	0 0	0 0	0 0
14 Nov	2267.10	177.55 ₹ 39,948.75	0 0.00	1.82	0 0	0 0	0 0
13 Nov	2257.00	177.55 ₹ 39,948.75	0 0.00	2.03	0 0	0 0	0 0
12 Nov	2270.00	177.55 ₹ 39,948.75	0 0.00	1.18	0 0	0 0	0 0
11 Nov	2220.50	177.55 ₹ 39,948.75	0 0.00	3.12	0 0	0 0	0 0
10 Nov	2236.60	177.55 ₹ 39,948.75	0 0.00	2.46	0 0	0 0	0 0
7 Nov	2261.80	177.55 ₹ 39,948.75	0 0.00	1.74	0 0	0 0	0 0
6 Nov	2309.10	177.55 ₹ 39,948.75	0 0.00	0.21	0 0	0 0	0 0
4 Nov	2369.50	177.55 ₹ 39,948.75	0 0.00	-	0 0	0 0	0 0
3 Nov	2399.50	177.55 ₹ 39,948.75	0 0.00	-	0 0	0 0	0 0
31 Oct	2384.00	177.55 ₹ 39,948.75	0 0.00	-	0 0	0 0	0 0
29 Oct	2443.70	177.55 ₹ 39,948.75	0 0.00	-	0 0	0 0	0 0

For Mankind Pharma Limited - strike price 2350 expiring on 30DEC2025

Delta for 2350 CE is 0.07

Historical price for 2350 CE is as follows

On 12 Dec MANKIND was trading at 2178.80. The strike last trading price was 3.15, which was -0.6 lower than the previous day. The implied volatity was 21.28, the open interest changed by 5 which increased total open position to 670

On 11 Dec MANKIND was trading at 2166.80. The strike last trading price was 3.75, which was 0.6 higher than the previous day. The implied volatity was 22.78, the open interest changed by 0 which decreased total open position to 666

On 10 Dec MANKIND was trading at 2148.90. The strike last trading price was 3.1, which was -0.85 lower than the previous day. The implied volatity was 23.03, the open interest changed by -11 which decreased total open position to 666

On 9 Dec MANKIND was trading at 2180.40. The strike last trading price was 3.85, which was -0.55 lower than the previous day. The implied volatity was 20.13, the open interest changed by -3 which decreased total open position to 677

On 8 Dec MANKIND was trading at 2185.50. The strike last trading price was 4.5, which was -2.45 lower than the previous day. The implied volatity was 19.84, the open interest changed by 226 which increased total open position to 680

On 5 Dec MANKIND was trading at 2205.50. The strike last trading price was 7.15, which was -2.25 lower than the previous day. The implied volatity was 19.04, the open interest changed by 247 which increased total open position to 456

On 4 Dec MANKIND was trading at 2206.30. The strike last trading price was 9.25, which was -2.45 lower than the previous day. The implied volatity was 19.96, the open interest changed by -59 which decreased total open position to 210

On 3 Dec MANKIND was trading at 2205.60. The strike last trading price was 11.5, which was -2.6 lower than the previous day. The implied volatity was 21.83, the open interest changed by 122 which increased total open position to 270

On 2 Dec MANKIND was trading at 2216.40. The strike last trading price was 14.15, which was -4.3 lower than the previous day. The implied volatity was 21.19, the open interest changed by 4 which increased total open position to 148

On 1 Dec MANKIND was trading at 2229.80. The strike last trading price was 19.05, which was -4.55 lower than the previous day. The implied volatity was 20.97, the open interest changed by 4 which increased total open position to 144

On 28 Nov MANKIND was trading at 2251.00. The strike last trading price was 23.5, which was -2.75 lower than the previous day. The implied volatity was 19.94, the open interest changed by 34 which increased total open position to 139

On 27 Nov MANKIND was trading at 2249.30. The strike last trading price was 26.25, which was -4.75 lower than the previous day. The implied volatity was 20.85, the open interest changed by 13 which increased total open position to 107

On 26 Nov MANKIND was trading at 2258.90. The strike last trading price was 31.5, which was 2.45 higher than the previous day. The implied volatity was 21.30, the open interest changed by 18 which increased total open position to 95

On 25 Nov MANKIND was trading at 2241.90. The strike last trading price was 30, which was 1.55 higher than the previous day. The implied volatity was 21.62, the open interest changed by 42 which increased total open position to 74

On 24 Nov MANKIND was trading at 2222.70. The strike last trading price was 28.85, which was -8.15 lower than the previous day. The implied volatity was 23.25, the open interest changed by 4 which increased total open position to 31

On 21 Nov MANKIND was trading at 2242.10. The strike last trading price was 37, which was -3.7 lower than the previous day. The implied volatity was 23.84, the open interest changed by 0 which decreased total open position to 26

On 20 Nov MANKIND was trading at 2239.50. The strike last trading price was 40.7, which was -13.55 lower than the previous day. The implied volatity was 25.31, the open interest changed by 24 which increased total open position to 26

On 19 Nov MANKIND was trading at 2223.10. The strike last trading price was 54.25, which was -123.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Nov MANKIND was trading at 2226.90. The strike last trading price was 54.25, which was -123.3 lower than the previous day. The implied volatity was 31.14, the open interest changed by 1 which increased total open position to 1

On 17 Nov MANKIND was trading at 2247.00. The strike last trading price was 177.55, which was 0 lower than the previous day. The implied volatity was 2.64, 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 177.55, which was 0 lower than the previous day. The implied volatity was 1.82, 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 177.55, which was 0 lower than the previous day. The implied volatity was 2.03, 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 177.55, which was 0 lower than the previous day. The implied volatity was 1.18, 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 177.55, which was 0 lower than the previous day. The implied volatity was 3.12, 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 177.55, which was 0 lower than the previous day. The implied volatity was 2.46, 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 177.55, which was 0 lower than the previous day. The implied volatity was 1.74, 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 177.55, which was 0 lower than the previous day. The implied volatity was 0.21, 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 177.55, 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 Nov MANKIND was trading at 2399.50. The strike last trading price was 177.55, 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 31 Oct MANKIND was trading at 2384.00. The strike last trading price was 177.55, 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 29 Oct MANKIND was trading at 2443.70. The strike last trading price was 177.55, 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

MANKIND 30DEC2025 2350 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2178.80	184 ₹ 41,400	58.75 13218.75	-	0 0	0 0	18 4,050
11 Dec	2166.80	184 ₹ 41,400	58.75 13218.75	32.35	1 225	0 0	19 4,275
10 Dec	2148.90	125.25 ₹ 28,181.25	1.25 281.25	-	0 0	0 0	19 4,275
9 Dec	2180.40	125.25 ₹ 28,181.25	1.25 281.25	-	0 0	0 0	0 0
8 Dec	2185.50	125.25 ₹ 28,181.25	1.25 281.25	-	0 0	0 0	19 4,275
5 Dec	2205.50	125.25 ₹ 28,181.25	1.25 281.25	-	0 0	0 0	0 0
4 Dec	2206.30	125.25 ₹ 28,181.25	1.25 281.25	-	0 0	0 0	0 0
3 Dec	2205.60	125.25 ₹ 28,181.25	1.25 281.25	-	0 0	0 0	0 0
2 Dec	2216.40	125.25 ₹ 28,181.25	1.25 281.25	-	0 0	0 0	0 0
1 Dec	2229.80	125.25 ₹ 28,181.25	1.25 281.25	-	0 0	0 0	0 0
28 Nov	2251.00	125.25 ₹ 28,181.25	1.25 281.25	-	0 0	7 1,575	0 0
27 Nov	2249.30	125.25 ₹ 28,181.25	1.25 281.25	29.03	14 3,150	4 900	16 3,600
26 Nov	2258.90	124 ₹ 27,900	-16 -3600.00	-	0 0	9 2,025	0 0
25 Nov	2241.90	124 ₹ 27,900	-16 -3600.00	28.04	9 2,025	8 1,800	11 2,475
24 Nov	2222.70	140 ₹ 31,500	-7 -1575.00	28.97	2 450	1 225	2 450
21 Nov	2242.10	147 ₹ 33,075	50.65 11396.25	-	0 0	0 0	0 0
20 Nov	2239.50	147 ₹ 33,075	50.65 11396.25	-	0 0	1 225	0 0
19 Nov	2223.10	147 ₹ 33,075	50.65 11396.25	29.77	1 225	0 0	0 0
18 Nov	2226.90	96.35 ₹ 21,678.75	0 0.00	-	0 0	0 0	0 0
17 Nov	2247.00	96.35 ₹ 21,678.75	0 0.00	-	0 0	0 0	0 0
14 Nov	2267.10	96.35 ₹ 21,678.75	0 0.00	-	0 0	0 0	0 0
13 Nov	2257.00	96.35 ₹ 21,678.75	0 0.00	-	0 0	0 0	0 0
12 Nov	2270.00	96.35 ₹ 21,678.75	0 0.00	-	0 0	0 0	0 0
11 Nov	2220.50	96.35 ₹ 21,678.75	0 0.00	-	0 0	0 0	0 0
10 Nov	2236.60	96.35 ₹ 21,678.75	0 0.00	-	0 0	0 0	0 0
7 Nov	2261.80	96.35 ₹ 21,678.75	0 0.00	-	0 0	0 0	0 0
6 Nov	2309.10	96.35 ₹ 21,678.75	0 0.00	-	0 0	0 0	0 0
4 Nov	2369.50	96.35 ₹ 21,678.75	0 0.00	1.59	0 0	0 0	0 0
3 Nov	2399.50	96.35 ₹ 21,678.75	0 0.00	2.51	0 0	0 0	0 0
31 Oct	2384.00	96.35 ₹ 21,678.75	0 0.00	-	0 0	0 0	0 0
29 Oct	2443.70	96.35 ₹ 21,678.75	0 0.00	3.59	0 0	0 0	0 0

For Mankind Pharma Limited - strike price 2350 expiring on 30DEC2025

Delta for 2350 PE is -

Historical price for 2350 PE is as follows

On 12 Dec MANKIND was trading at 2178.80. The strike last trading price was 184, which was 58.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 11 Dec MANKIND was trading at 2166.80. The strike last trading price was 184, which was 58.75 higher than the previous day. The implied volatity was 32.35, the open interest changed by 0 which decreased total open position to 19

On 10 Dec MANKIND was trading at 2148.90. The strike last trading price was 125.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 9 Dec MANKIND was trading at 2180.40. The strike last trading price was 125.25, which was 1.25 higher 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 125.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 5 Dec MANKIND was trading at 2205.50. The strike last trading price was 125.25, which was 1.25 higher 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 125.25, which was 1.25 higher 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 125.25, which was 1.25 higher 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 125.25, which was 1.25 higher 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 125.25, which was 1.25 higher 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 125.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 27 Nov MANKIND was trading at 2249.30. The strike last trading price was 125.25, which was 1.25 higher than the previous day. The implied volatity was 29.03, the open interest changed by 4 which increased total open position to 16

On 26 Nov MANKIND was trading at 2258.90. The strike last trading price was 124, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 25 Nov MANKIND was trading at 2241.90. The strike last trading price was 124, which was -16 lower than the previous day. The implied volatity was 28.04, the open interest changed by 8 which increased total open position to 11

On 24 Nov MANKIND was trading at 2222.70. The strike last trading price was 140, which was -7 lower than the previous day. The implied volatity was 28.97, the open interest changed by 1 which increased total open position to 2

On 21 Nov MANKIND was trading at 2242.10. The strike last trading price was 147, which was 50.65 higher 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 147, which was 50.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov MANKIND was trading at 2223.10. The strike last trading price was 147, which was 50.65 higher than the previous day. The implied volatity was 29.77, 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 96.35, 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 Nov MANKIND was trading at 2247.00. The strike last trading price was 96.35, 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 96.35, 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 96.35, 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 96.35, 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 96.35, 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 96.35, 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 96.35, 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 96.35, 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 96.35, which was 0 lower than the previous day. The implied volatity was 1.59, 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 96.35, which was 0 lower than the previous day. The implied volatity was 2.51, 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 96.35, 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 96.35, which was 0 lower than the previous day. The implied volatity was 3.59, 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