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 2450 CE
Delta: 0.04 Vega: 0.39 Theta: -0.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2178.80	1.95 ₹ 438.75	0.2 45.00	28.36	78 17,550	31 6,975	103 23,175
11 Dec	2166.80	1.75 ₹ 393.75	-0.05 -11.25	27.63	20 4,500	-1 -225	76 17,100
10 Dec	2148.90	1.8 ₹ 405	-0.25 -56.25	29.11	17 3,825	6 1,350	77 17,325
9 Dec	2180.40	2.05 ₹ 461.25	0 0.00	25.59	83 18,675	-24 -5,400	72 16,200
8 Dec	2185.50	2.05 ₹ 461.25	-0.1 -22.50	24.50	350 78,750	-199 -44,775	96 21,600
5 Dec	2205.50	2.15 ₹ 483.75	-0.75 -168.75	21.59	89 20,025	-65 -14,625	295 66,375
4 Dec	2206.30	2.9 ₹ 652.5	-0.55 -123.75	22.22	28 6,300	0 0	360 81,000
3 Dec	2205.60	3.4 ₹ 765	-0.6 -135.00	23.08	109 24,525	-5 -1,125	388 87,300
2 Dec	2216.40	4 ₹ 900	-1.1 -247.50	22.07	87 19,575	29 6,525	393 88,425
1 Dec	2229.80	5.1 ₹ 1,147.5	-2.05 -461.25	21.15	123 27,675	21 4,725	364 81,900
28 Nov	2251.00	7.35 ₹ 1,653.75	-2.45 -551.25	20.66	404 90,900	249 56,025	340 76,500

27 Nov	2249.30	9.6 ₹ 2,160	-2.45 -551.25	22.01	91 20,475	3 675	91 20,475
26 Nov	2258.90	12.2 ₹ 2,745	3.85 866.25	22.37	169 38,025	79 17,775	88 19,800
25 Nov	2241.90	8.35 ₹ 1,878.75	-16.65 -3746.25	20.41	2 450	1 225	10 2,250
24 Nov	2222.70	25 ₹ 5,625	-11.35 -2553.75	-	0 0	0 0	0 0
21 Nov	2242.10	25 ₹ 5,625	-11.35 -2553.75	-	0 0	0 0	0 0
20 Nov	2239.50	25 ₹ 5,625	-11.35 -2553.75	-	0 0	1 225	0 0
19 Nov	2223.10	25 ₹ 5,625	-11.35 -2553.75	29.42	1 225	0 0	8 1,800
18 Nov	2226.90	36.35 ₹ 8,178.75	14.1 3172.50	-	0 0	0 0	0 0
17 Nov	2247.00	36.35 ₹ 8,178.75	14.1 3172.50	-	0 0	0 0	0 0
14 Nov	2267.10	36.35 ₹ 8,178.75	14.1 3172.50	-	0 0	1 225	0 0
13 Nov	2257.00	36.35 ₹ 8,178.75	14.1 3172.50	28.50	1 225	0 0	7 1,575
12 Nov	2270.00	22.25 ₹ 5,006.25	-42.75 -9618.75	-	0 0	0 0	0 0
11 Nov	2220.50	22.25 ₹ 5,006.25	-42.75 -9618.75	25.94	1 225	0 0	7 1,575
10 Nov	2236.60	65 ₹ 14,625	-12 -2700.00	-	0 0	0 0	0 0
7 Nov	2261.80	65 ₹ 14,625	-12 -2700.00	-	0 0	-2 -450	0 0
6 Nov	2309.10	65 ₹ 14,625	-12 -2700.00	30.08	6 1,350	-1 -225	8 1,800
4 Nov	2369.50	77 ₹ 17,325	-23.85 -5366.25	26.16	3 675	0 0	9 2,025
3 Nov	2399.50	100.85 ₹ 22,691.25	-0.65 -146.25	27.89	7 1,575	6 1,350	8 1,800
31 Oct	2384.00	101.5 ₹ 22,837.5	-21 -4725.00	-	2 450	0 0	1 225
29 Oct	2443.70	122.5 ₹ 27,562.5	-4.6 -1035.00	25.90	1 225	0 0	0 0

For Mankind Pharma Limited - strike price 2450 expiring on 30DEC2025

Delta for 2450 CE is 0.04

Historical price for 2450 CE is as follows

On 12 Dec MANKIND was trading at 2178.80. The strike last trading price was 1.95, which was 0.2 higher than the previous day. The implied volatity was 28.36, the open interest changed by 31 which increased total open position to 103

On 11 Dec MANKIND was trading at 2166.80. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was 27.63, the open interest changed by -1 which decreased total open position to 76

On 10 Dec MANKIND was trading at 2148.90. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was 29.11, the open interest changed by 6 which increased total open position to 77

On 9 Dec MANKIND was trading at 2180.40. The strike last trading price was 2.05, which was 0 lower than the previous day. The implied volatity was 25.59, the open interest changed by -24 which decreased total open position to 72

On 8 Dec MANKIND was trading at 2185.50. The strike last trading price was 2.05, which was -0.1 lower than the previous day. The implied volatity was 24.50, the open interest changed by -199 which decreased total open position to 96

On 5 Dec MANKIND was trading at 2205.50. The strike last trading price was 2.15, which was -0.75 lower than the previous day. The implied volatity was 21.59, the open interest changed by -65 which decreased total open position to 295

On 4 Dec MANKIND was trading at 2206.30. The strike last trading price was 2.9, which was -0.55 lower than the previous day. The implied volatity was 22.22, the open interest changed by 0 which decreased total open position to 360

On 3 Dec MANKIND was trading at 2205.60. The strike last trading price was 3.4, which was -0.6 lower than the previous day. The implied volatity was 23.08, the open interest changed by -5 which decreased total open position to 388

On 2 Dec MANKIND was trading at 2216.40. The strike last trading price was 4, which was -1.1 lower than the previous day. The implied volatity was 22.07, the open interest changed by 29 which increased total open position to 393

On 1 Dec MANKIND was trading at 2229.80. The strike last trading price was 5.1, which was -2.05 lower than the previous day. The implied volatity was 21.15, the open interest changed by 21 which increased total open position to 364

On 28 Nov MANKIND was trading at 2251.00. The strike last trading price was 7.35, which was -2.45 lower than the previous day. The implied volatity was 20.66, the open interest changed by 249 which increased total open position to 340

On 27 Nov MANKIND was trading at 2249.30. The strike last trading price was 9.6, which was -2.45 lower than the previous day. The implied volatity was 22.01, the open interest changed by 3 which increased total open position to 91

On 26 Nov MANKIND was trading at 2258.90. The strike last trading price was 12.2, which was 3.85 higher than the previous day. The implied volatity was 22.37, the open interest changed by 79 which increased total open position to 88

On 25 Nov MANKIND was trading at 2241.90. The strike last trading price was 8.35, which was -16.65 lower than the previous day. The implied volatity was 20.41, the open interest changed by 1 which increased total open position to 10

On 24 Nov MANKIND was trading at 2222.70. The strike last trading price was 25, which was -11.35 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 25, which was -11.35 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 25, which was -11.35 lower 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 25, which was -11.35 lower than the previous day. The implied volatity was 29.42, the open interest changed by 0 which decreased total open position to 8

On 18 Nov MANKIND was trading at 2226.90. The strike last trading price was 36.35, which was 14.1 higher 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 36.35, which was 14.1 higher 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 36.35, which was 14.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov MANKIND was trading at 2257.00. The strike last trading price was 36.35, which was 14.1 higher than the previous day. The implied volatity was 28.50, the open interest changed by 0 which decreased total open position to 7

On 12 Nov MANKIND was trading at 2270.00. The strike last trading price was 22.25, which was -42.75 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 22.25, which was -42.75 lower than the previous day. The implied volatity was 25.94, the open interest changed by 0 which decreased total open position to 7

On 10 Nov MANKIND was trading at 2236.60. The strike last trading price was 65, which was -12 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 65, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 6 Nov MANKIND was trading at 2309.10. The strike last trading price was 65, which was -12 lower than the previous day. The implied volatity was 30.08, the open interest changed by -1 which decreased total open position to 8

On 4 Nov MANKIND was trading at 2369.50. The strike last trading price was 77, which was -23.85 lower than the previous day. The implied volatity was 26.16, the open interest changed by 0 which decreased total open position to 9

On 3 Nov MANKIND was trading at 2399.50. The strike last trading price was 100.85, which was -0.65 lower than the previous day. The implied volatity was 27.89, the open interest changed by 6 which increased total open position to 8

On 31 Oct MANKIND was trading at 2384.00. The strike last trading price was 101.5, which was -21 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 29 Oct MANKIND was trading at 2443.70. The strike last trading price was 122.5, which was -4.6 lower than the previous day. The implied volatity was 25.90, the open interest changed by 0 which decreased total open position to 0

MANKIND 30DEC2025 2450 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2178.80	204.4 ₹ 45,990	3.4 765.00	-	0 0	0 0	8 1,800
11 Dec	2166.80	204.4 ₹ 45,990	3.4 765.00	-	0 0	0 0	8 1,800
10 Dec	2148.90	204.4 ₹ 45,990	3.4 765.00	-	0 0	0 0	8 1,800
9 Dec	2180.40	204.4 ₹ 45,990	3.4 765.00	-	0 0	0 0	0 0
8 Dec	2185.50	204.4 ₹ 45,990	3.4 765.00	-	0 0	0 0	8 1,800
5 Dec	2205.50	204.4 ₹ 45,990	3.4 765.00	-	0 0	0 0	0 0
4 Dec	2206.30	204.4 ₹ 45,990	3.4 765.00	-	0 0	0 0	0 0
3 Dec	2205.60	204.4 ₹ 45,990	3.4 765.00	-	0 0	0 0	0 0
2 Dec	2216.40	204.4 ₹ 45,990	3.4 765.00	-	0 0	0 0	0 0
1 Dec	2229.80	204.4 ₹ 45,990	3.4 765.00	-	0 0	0 0	0 0
28 Nov	2251.00	204.4 ₹ 45,990	3.4 765.00	-	0 0	3 675	0 0
27 Nov	2249.30	204.4 ₹ 45,990	3.4 765.00	31.51	6 1,350	3 675	8 1,800
26 Nov	2258.90	201 ₹ 45,225	-19 -4275.00	-	0 0	2 450	0 0
25 Nov	2241.90	201 ₹ 45,225	-19 -4275.00	29.47	2 450	1 225	4 900
24 Nov	2222.70	220 ₹ 49,500	15 3375.00	30.91	1 225	0 0	2 450
21 Nov	2242.10	205 ₹ 46,125	60.1 13522.50	27.44	4 900	1 225	1 225
20 Nov	2239.50	144.9 ₹ 32,602.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2223.10	144.9 ₹ 32,602.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2226.90	144.9 ₹ 32,602.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2247.00	144.9 ₹ 32,602.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2267.10	144.9 ₹ 32,602.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2257.00	144.9 ₹ 32,602.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2270.00	144.9 ₹ 32,602.5	0 0.00	-	0 0	0 0	0 0
11 Nov	2220.50	144.9 ₹ 32,602.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2236.60	144.9 ₹ 32,602.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2261.80	144.9 ₹ 32,602.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2309.10	144.9 ₹ 32,602.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2369.50	144.9 ₹ 32,602.5	0 0.00	-	0 0	0 0	0 0
3 Nov	2399.50	144.9 ₹ 32,602.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2384.00	144.9 ₹ 32,602.5	0 0.00	-	0 0	0 0	0 0
29 Oct	2443.70	144.9 ₹ 32,602.5	0 0.00	1.04	0 0	0 0	0 0

For Mankind Pharma Limited - strike price 2450 expiring on 30DEC2025

Delta for 2450 PE is -

Historical price for 2450 PE is as follows

On 12 Dec MANKIND was trading at 2178.80. The strike last trading price was 204.4, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Dec MANKIND was trading at 2166.80. The strike last trading price was 204.4, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Dec MANKIND was trading at 2148.90. The strike last trading price was 204.4, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 9 Dec MANKIND was trading at 2180.40. The strike last trading price was 204.4, which was 3.4 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 204.4, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec MANKIND was trading at 2205.50. The strike last trading price was 204.4, which was 3.4 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 204.4, which was 3.4 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 204.4, which was 3.4 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 204.4, which was 3.4 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 204.4, which was 3.4 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 204.4, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov MANKIND was trading at 2249.30. The strike last trading price was 204.4, which was 3.4 higher than the previous day. The implied volatity was 31.51, the open interest changed by 3 which increased total open position to 8

On 26 Nov MANKIND was trading at 2258.90. The strike last trading price was 201, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov MANKIND was trading at 2241.90. The strike last trading price was 201, which was -19 lower than the previous day. The implied volatity was 29.47, the open interest changed by 1 which increased total open position to 4

On 24 Nov MANKIND was trading at 2222.70. The strike last trading price was 220, which was 15 higher than the previous day. The implied volatity was 30.91, the open interest changed by 0 which decreased total open position to 2

On 21 Nov MANKIND was trading at 2242.10. The strike last trading price was 205, which was 60.1 higher than the previous day. The implied volatity was 27.44, the open interest changed by 1 which increased total open position to 1

On 20 Nov MANKIND was trading at 2239.50. The strike last trading price was 144.9, 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 144.9, 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 144.9, 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 144.9, 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 144.9, 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 144.9, 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 144.9, 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 144.9, 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 144.9, 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 144.9, 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 144.9, 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 144.9, 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 144.9, 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 144.9, 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 144.9, which was 0 lower than the previous day. The implied volatity was 1.04, 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