MANKIND

Mankind Pharma Limited

2172.1 +30.10 (1.41%)

L: 2136.1 H: 2182.5

Back to Option Chain

Historical option data for MANKIND
21 Dec 2025 04:16 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 2200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2172.10	20.4 ₹ 4,590	9.55 2148.75	-	2,942 6,61,950	146 32,850	879 1,97,775
20 Dec	2172.10	20.4 ₹ 4,590	9.55 2148.75	-	2,942 6,61,950	146 32,850	879 1,97,775
14 Dec	2178.80	28 ₹ 6,300	1.75 393.75	-	770 1,73,250	-44 -9,900	535 1,20,375
13 Dec	2178.80	28 ₹ 6,300	1.75 393.75	-	770 1,73,250	-44 -9,900	535 1,20,375
7 Dec	2205.50	53 ₹ 11,925	-4.85 -1091.25	-	328 73,800	4 900	369 83,025
5 Dec	2205.50	53 ₹ 11,925	-4.85 -1091.25	18.43	328 73,800	4 900	369 83,025
30 Nov	2251.00	92 ₹ 20,700	-2.5 -562.50	-	19 4,275	7 1,575	124 27,900
29 Nov	2251.00	92 ₹ 20,700	-2.5 -562.50	-	19 4,275	7 1,575	124 27,900
23 Nov	2242.10	99.55 ₹ 22,398.75	-6.2 -1395.00	-	66 14,850	24 5,400	116 26,100
22 Nov	2242.10	99.55 ₹ 22,398.75	-6.2 -1395.00	-	66 14,850	24 5,400	116 26,100
16 Nov	2267.10	330.5 ₹ 74,362.5	0 0.00	-	0 0	0 0	0 0
15 Nov	2267.10	330.5 ₹ 74,362.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2267.10	330.5 ₹ 74,362.5	0 0.00	-	0 0	0 0	0 0

13 Nov	2257.00	330.5 ₹ 74,362.5	0 0.00	-	0 0	0 0	0 0
9 Nov	2268.00	330.5 ₹ 74,362.5	0 0.00	-	0 0	0 0	0 0
8 Nov	2268.00	330.5 ₹ 74,362.5	0 0.00	-	0 0	0 0	0 0
27 Oct	2416.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Oct	2432.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Oct	2432.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Oct	2476.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	2438.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mankind Pharma Limited - strike price 2200 expiring on 30DEC2025

Delta for 2200 CE is -

Historical price for 2200 CE is as follows

On 21 Dec MANKIND was trading at 2172.10. The strike last trading price was 20.4, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 146 which increased total open position to 879

On 20 Dec MANKIND was trading at 2172.10. The strike last trading price was 20.4, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 146 which increased total open position to 879

On 14 Dec MANKIND was trading at 2178.80. The strike last trading price was 28, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 535

On 13 Dec MANKIND was trading at 2178.80. The strike last trading price was 28, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 535

On 7 Dec MANKIND was trading at 2205.50. The strike last trading price was 53, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 369

On 5 Dec MANKIND was trading at 2205.50. The strike last trading price was 53, which was -4.85 lower than the previous day. The implied volatity was 18.43, the open interest changed by 4 which increased total open position to 369

On 30 Nov MANKIND was trading at 2251.00. The strike last trading price was 92, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 124

On 29 Nov MANKIND was trading at 2251.00. The strike last trading price was 92, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 124

On 23 Nov MANKIND was trading at 2242.10. The strike last trading price was 99.55, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 116

On 22 Nov MANKIND was trading at 2242.10. The strike last trading price was 99.55, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 116

On 16 Nov MANKIND was trading at 2267.10. The strike last trading price was 330.5, 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 Nov MANKIND was trading at 2267.10. The strike last trading price was 330.5, 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 330.5, 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 330.5, 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 Nov MANKIND was trading at 2268.00. The strike last trading price was 330.5, 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 Nov MANKIND was trading at 2268.00. The strike last trading price was 330.5, 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 27 Oct MANKIND was trading at 2416.70. 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 26 Oct MANKIND was trading at 2432.40. 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 25 Oct MANKIND was trading at 2432.40. 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 18 Oct MANKIND was trading at 2476.60. 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

On 15 Oct MANKIND was trading at 2438.10. 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

MANKIND 30DEC2025 2200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2172.10	37.2 ₹ 8,370	-24.95 -5613.75	-	126 28,350	-10 -2,250	330 74,250
20 Dec	2172.10	37.2 ₹ 8,370	-24.95 -5613.75	-	126 28,350	-10 -2,250	330 74,250
14 Dec	2178.80	45 ₹ 10,125	-8 -1800.00	-	124 27,900	-1 -225	435 97,875
13 Dec	2178.80	45 ₹ 10,125	-8 -1800.00	-	124 27,900	-1 -225	435 97,875
7 Dec	2205.50	36.75 ₹ 8,268.75	-2.3 -517.50	-	219 49,275	50 11,250	532 1,19,700
5 Dec	2205.50	36.75 ₹ 8,268.75	-2.3 -517.50	20.10	219 49,275	48 10,800	532 1,19,700
30 Nov	2251.00	31.15 ₹ 7,008.75	-2.45 -551.25	-	113 25,425	37 8,325	375 84,375
29 Nov	2251.00	31.15 ₹ 7,008.75	-2.45 -551.25	-	113 25,425	37 8,325	375 84,375
23 Nov	2242.10	45.25 ₹ 10,181.25	-6.35 -1428.75	-	83 18,675	18 4,050	140 31,500
22 Nov	2242.10	45.25 ₹ 10,181.25	-6.35 -1428.75	-	83 18,675	18 4,050	140 31,500
16 Nov	2267.10	43.95 ₹ 9,888.75	-9.05 -2036.25	-	8 1,800	0 0	45 10,125
15 Nov	2267.10	43.95 ₹ 9,888.75	-9.05 -2036.25	-	8 1,800	0 0	45 10,125
14 Nov	2267.10	43.95 ₹ 9,888.75	-9.05 -2036.25	-	8 1,800	-2 -450	45 10,125
13 Nov	2257.00	53 ₹ 11,925	5.75 1293.75	-	17 3,825	7 1,575	46 10,350
9 Nov	2268.00	57 ₹ 12,825	-4.5 -1012.50	-	21 4,725	21 4,725	16 3,600
8 Nov	2268.00	57 ₹ 12,825	-4.5 -1012.50	-	21 4,725	21 4,725	16 3,600
27 Oct	2416.70	61.5 ₹ 13,837.5	0 0.00	-	0 0	0 0	0 0
26 Oct	2432.40	61.5 ₹ 13,837.5	0 0.00	-	0 0	0 0	0 0
25 Oct	2432.40	61.5 ₹ 13,837.5	0 0.00	-	0 0	0 0	0 0
18 Oct	2476.60	61.5 ₹ 13,837.5	0 0.00	-	0 0	0 0	0 0
15 Oct	2438.10	61.5 ₹ 13,837.5	0 0.00	-	0 0	0 0	0 0

For Mankind Pharma Limited - strike price 2200 expiring on 30DEC2025

Delta for 2200 PE is -

Historical price for 2200 PE is as follows

On 21 Dec MANKIND was trading at 2172.10. The strike last trading price was 37.2, which was -24.95 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 330

On 20 Dec MANKIND was trading at 2172.10. The strike last trading price was 37.2, which was -24.95 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 330

On 14 Dec MANKIND was trading at 2178.80. The strike last trading price was 45, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 435

On 13 Dec MANKIND was trading at 2178.80. The strike last trading price was 45, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 435

On 7 Dec MANKIND was trading at 2205.50. The strike last trading price was 36.75, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 532

On 5 Dec MANKIND was trading at 2205.50. The strike last trading price was 36.75, which was -2.3 lower than the previous day. The implied volatity was 20.10, the open interest changed by 48 which increased total open position to 532

On 30 Nov MANKIND was trading at 2251.00. The strike last trading price was 31.15, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 375

On 29 Nov MANKIND was trading at 2251.00. The strike last trading price was 31.15, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 375

On 23 Nov MANKIND was trading at 2242.10. The strike last trading price was 45.25, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 140

On 22 Nov MANKIND was trading at 2242.10. The strike last trading price was 45.25, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 140

On 16 Nov MANKIND was trading at 2267.10. The strike last trading price was 43.95, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45

On 15 Nov MANKIND was trading at 2267.10. The strike last trading price was 43.95, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45

On 14 Nov MANKIND was trading at 2267.10. The strike last trading price was 43.95, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 45

On 13 Nov MANKIND was trading at 2257.00. The strike last trading price was 53, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 46

On 9 Nov MANKIND was trading at 2268.00. The strike last trading price was 57, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 16

On 8 Nov MANKIND was trading at 2268.00. The strike last trading price was 57, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 16

On 27 Oct MANKIND was trading at 2416.70. The strike last trading price was 61.5, 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 26 Oct MANKIND was trading at 2432.40. The strike last trading price was 61.5, 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 Oct MANKIND was trading at 2432.40. The strike last trading price was 61.5, 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 Oct MANKIND was trading at 2476.60. The strike last trading price was 61.5, 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 Oct MANKIND was trading at 2438.10. The strike last trading price was 61.5, 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