PPLPHARMA
Piramal Pharma Limited
Historical option data for PPLPHARMA
13 Mar 2026 04:13 PM IST
| PPLPHARMA 30-MAR-2026 150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.1
Theta: -0.13
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 139.81 | 1.97 | -2.26 | 43.36 | 916 | 166 | 505 | |||||||||
| 12 Mar | 145.54 | 4.34 | -4.71 | 46.25 | 1,147 | 261 | 337 | |||||||||
| 11 Mar | 155.42 | 8.87 | 0.14 | 37.02 | 144 | -18 | 76 | |||||||||
| 10 Mar | 155.37 | 9.02 | 2.51 | 36.16 | 81 | -11 | 94 | |||||||||
| 9 Mar | 151.40 | 6.75 | 0.11 | 35.64 | 130 | 22 | 102 | |||||||||
| 6 Mar | 151.87 | 6.67 | -0.95 | 32.74 | 30 | -6 | 81 | |||||||||
| 5 Mar | 153.30 | 7.7 | 0.11 | 32.72 | 34 | 5 | 87 | |||||||||
| 4 Mar | 152.31 | 7.46 | -0.22 | 37.13 | 82 | -4 | 83 | |||||||||
| 2 Mar | 152.81 | 8.1 | -2.19 | 34.75 | 135 | 33 | 92 | |||||||||
| 27 Feb | 156.13 | 9.52 | -5.42 | 26.67 | 41 | 6 | 60 | |||||||||
| 26 Feb | 162.42 | 14.94 | 1.56 | 30.44 | 13 | 3 | 55 | |||||||||
| 25 Feb | 161.06 | 13.38 | 0.44 | 26.18 | 26 | 4 | 53 | |||||||||
| 24 Feb | 159.48 | 13.06 | -0.01 | 35.3 | 17 | -2 | 48 | |||||||||
| 23 Feb | 162.14 | 13.07 | 0.65 | 15.67 | 9 | 3 | 51 | |||||||||
| 20 Feb | 160.53 | 12.42 | -6.52 | 21.5 | 29 | 12 | 47 | |||||||||
| 19 Feb | 163.05 | 18.94 | 1.94 | - | 0 | 0 | 35 | |||||||||
| 18 Feb | 166.04 | 18.94 | 1.94 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 164.66 | 18.94 | 1.94 | - | 0 | 0 | 35 | |||||||||
| 16 Feb | 164.05 | 18.94 | 1.94 | 42.08 | 3 | 0 | 35 | |||||||||
| 13 Feb | 165.95 | 17 | 4 | 21.61 | 36 | 14 | 35 | |||||||||
| 12 Feb | 163.31 | 13 | 2.1 | - | 0 | 0 | 21 | |||||||||
| 11 Feb | 164.36 | 13 | 2.1 | - | 0 | 0 | 21 | |||||||||
| 10 Feb | 163.42 | 13 | 2.1 | - | 0 | 0 | 21 | |||||||||
| 9 Feb | 162.84 | 13 | 2.1 | 15.08 | 1 | 0 | 21 | |||||||||
| 6 Feb | 158.75 | 10.9 | -0.61 | 15.57 | 7 | 3 | 21 | |||||||||
| 5 Feb | 158.60 | 11.51 | -0.98 | 16.75 | 1 | 0 | 18 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 162.16 | 12.49 | -1.64 | 8.79 | 6 | 2 | 14 | |||||||||
| 3 Feb | 161.23 | 14.13 | 3.82 | 19.97 | 5 | 1 | 12 | |||||||||
| 2 Feb | 155.06 | 10.97 | -0.86 | 25.01 | 7 | 4 | 9 | |||||||||
| 1 Feb | 151.73 | 11.83 | -0.73 | - | 0 | 0 | 5 | |||||||||
| 30 Jan | 154.68 | 11.83 | -0.73 | - | 0 | 0 | 5 | |||||||||
| 29 Jan | 153.69 | 11.83 | -0.73 | 35.98 | 2 | 1 | 6 | |||||||||
| 28 Jan | 153.96 | 12.6 | -5.26 | 33.79 | 4 | 1 | 2 | |||||||||
| 27 Jan | 152.45 | 17.86 | -10.55 | - | 0 | 0 | 1 | |||||||||
| 23 Jan | 151.41 | 17.86 | -10.55 | - | 0 | 0 | 1 | |||||||||
| 22 Jan | 156.50 | 17.86 | -10.55 | - | 0 | 0 | 1 | |||||||||
| 21 Jan | 155.11 | 17.86 | -10.55 | - | 0 | 0 | 1 | |||||||||
| 20 Jan | 157.81 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 164.34 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 166.28 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 168.02 | 28.41 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 168.36 | 28.41 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 167.73 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 168.53 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 172.71 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 180.81 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 180.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 178.86 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 178.48 | 28.41 | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 169.88 | 28.41 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 172.21 | 28.41 | 0 | - | 0 | 0 | 0 | |||||||||
For Piramal Pharma Limited - strike price 150 expiring on 30MAR2026
Delta for 150 CE is 0.26
Historical price for 150 CE is as follows
On 13 Mar PPLPHARMA was trading at 139.81. The strike last trading price was 1.97, which was -2.26 lower than the previous day. The implied volatity was 43.36, the open interest changed by 166 which increased total open position to 505
On 12 Mar PPLPHARMA was trading at 145.54. The strike last trading price was 4.34, which was -4.71 lower than the previous day. The implied volatity was 46.25, the open interest changed by 261 which increased total open position to 337
On 11 Mar PPLPHARMA was trading at 155.42. The strike last trading price was 8.87, which was 0.14 higher than the previous day. The implied volatity was 37.02, the open interest changed by -18 which decreased total open position to 76
On 10 Mar PPLPHARMA was trading at 155.37. The strike last trading price was 9.02, which was 2.51 higher than the previous day. The implied volatity was 36.16, the open interest changed by -11 which decreased total open position to 94
On 9 Mar PPLPHARMA was trading at 151.40. The strike last trading price was 6.75, which was 0.11 higher than the previous day. The implied volatity was 35.64, the open interest changed by 22 which increased total open position to 102
On 6 Mar PPLPHARMA was trading at 151.87. The strike last trading price was 6.67, which was -0.95 lower than the previous day. The implied volatity was 32.74, the open interest changed by -6 which decreased total open position to 81
On 5 Mar PPLPHARMA was trading at 153.30. The strike last trading price was 7.7, which was 0.11 higher than the previous day. The implied volatity was 32.72, the open interest changed by 5 which increased total open position to 87
On 4 Mar PPLPHARMA was trading at 152.31. The strike last trading price was 7.46, which was -0.22 lower than the previous day. The implied volatity was 37.13, the open interest changed by -4 which decreased total open position to 83
On 2 Mar PPLPHARMA was trading at 152.81. The strike last trading price was 8.1, which was -2.19 lower than the previous day. The implied volatity was 34.75, the open interest changed by 33 which increased total open position to 92
On 27 Feb PPLPHARMA was trading at 156.13. The strike last trading price was 9.52, which was -5.42 lower than the previous day. The implied volatity was 26.67, the open interest changed by 6 which increased total open position to 60
On 26 Feb PPLPHARMA was trading at 162.42. The strike last trading price was 14.94, which was 1.56 higher than the previous day. The implied volatity was 30.44, the open interest changed by 3 which increased total open position to 55
On 25 Feb PPLPHARMA was trading at 161.06. The strike last trading price was 13.38, which was 0.44 higher than the previous day. The implied volatity was 26.18, the open interest changed by 4 which increased total open position to 53
On 24 Feb PPLPHARMA was trading at 159.48. The strike last trading price was 13.06, which was -0.01 lower than the previous day. The implied volatity was 35.3, the open interest changed by -2 which decreased total open position to 48
On 23 Feb PPLPHARMA was trading at 162.14. The strike last trading price was 13.07, which was 0.65 higher than the previous day. The implied volatity was 15.67, the open interest changed by 3 which increased total open position to 51
On 20 Feb PPLPHARMA was trading at 160.53. The strike last trading price was 12.42, which was -6.52 lower than the previous day. The implied volatity was 21.5, the open interest changed by 12 which increased total open position to 47
On 19 Feb PPLPHARMA was trading at 163.05. The strike last trading price was 18.94, which was 1.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 18 Feb PPLPHARMA was trading at 166.04. The strike last trading price was 18.94, which was 1.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb PPLPHARMA was trading at 164.66. The strike last trading price was 18.94, which was 1.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 16 Feb PPLPHARMA was trading at 164.05. The strike last trading price was 18.94, which was 1.94 higher than the previous day. The implied volatity was 42.08, the open interest changed by 0 which decreased total open position to 35
On 13 Feb PPLPHARMA was trading at 165.95. The strike last trading price was 17, which was 4 higher than the previous day. The implied volatity was 21.61, the open interest changed by 14 which increased total open position to 35
On 12 Feb PPLPHARMA was trading at 163.31. The strike last trading price was 13, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 11 Feb PPLPHARMA was trading at 164.36. The strike last trading price was 13, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 10 Feb PPLPHARMA was trading at 163.42. The strike last trading price was 13, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 9 Feb PPLPHARMA was trading at 162.84. The strike last trading price was 13, which was 2.1 higher than the previous day. The implied volatity was 15.08, the open interest changed by 0 which decreased total open position to 21
On 6 Feb PPLPHARMA was trading at 158.75. The strike last trading price was 10.9, which was -0.61 lower than the previous day. The implied volatity was 15.57, the open interest changed by 3 which increased total open position to 21
On 5 Feb PPLPHARMA was trading at 158.60. The strike last trading price was 11.51, which was -0.98 lower than the previous day. The implied volatity was 16.75, the open interest changed by 0 which decreased total open position to 18
On 4 Feb PPLPHARMA was trading at 162.16. The strike last trading price was 12.49, which was -1.64 lower than the previous day. The implied volatity was 8.79, the open interest changed by 2 which increased total open position to 14
On 3 Feb PPLPHARMA was trading at 161.23. The strike last trading price was 14.13, which was 3.82 higher than the previous day. The implied volatity was 19.97, the open interest changed by 1 which increased total open position to 12
On 2 Feb PPLPHARMA was trading at 155.06. The strike last trading price was 10.97, which was -0.86 lower than the previous day. The implied volatity was 25.01, the open interest changed by 4 which increased total open position to 9
On 1 Feb PPLPHARMA was trading at 151.73. The strike last trading price was 11.83, which was -0.73 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Jan PPLPHARMA was trading at 154.68. The strike last trading price was 11.83, which was -0.73 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 29 Jan PPLPHARMA was trading at 153.69. The strike last trading price was 11.83, which was -0.73 lower than the previous day. The implied volatity was 35.98, the open interest changed by 1 which increased total open position to 6
On 28 Jan PPLPHARMA was trading at 153.96. The strike last trading price was 12.6, which was -5.26 lower than the previous day. The implied volatity was 33.79, the open interest changed by 1 which increased total open position to 2
On 27 Jan PPLPHARMA was trading at 152.45. The strike last trading price was 17.86, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Jan PPLPHARMA was trading at 151.41. The strike last trading price was 17.86, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Jan PPLPHARMA was trading at 156.50. The strike last trading price was 17.86, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Jan PPLPHARMA was trading at 155.11. The strike last trading price was 17.86, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Jan PPLPHARMA was trading at 157.81. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan PPLPHARMA was trading at 164.34. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan PPLPHARMA was trading at 166.28. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan PPLPHARMA was trading at 168.02. The strike last trading price was 28.41, 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 Jan PPLPHARMA was trading at 168.36. The strike last trading price was 28.41, 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 Jan PPLPHARMA was trading at 167.73. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan PPLPHARMA was trading at 168.53. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan PPLPHARMA was trading at 172.71. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan PPLPHARMA was trading at 180.81. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan PPLPHARMA was trading at 180.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan PPLPHARMA was trading at 178.86. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan PPLPHARMA was trading at 178.48. The strike last trading price was 28.41, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan PPLPHARMA was trading at 169.88. The strike last trading price was 28.41, 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 Dec PPLPHARMA was trading at 172.21. The strike last trading price was 28.41, 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
| PPLPHARMA 30MAR2026 150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.1
Theta: -0.11
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 139.81 | 11.56 | 3.38 | 46.14 | 169 | -52 | 262 |
| 12 Mar | 145.54 | 8.6 | 5.63 | 50.18 | 593 | 20 | 312 |
| 11 Mar | 155.42 | 3.02 | 0.5 | 40.47 | 226 | 59 | 291 |
| 10 Mar | 155.37 | 2.37 | -2.27 | 34.79 | 95 | 6 | 232 |
| 9 Mar | 151.40 | 4.55 | 0.02 | 41.04 | 123 | -15 | 228 |
| 6 Mar | 151.87 | 4.5 | 0.79 | 38.15 | 159 | 10 | 242 |
| 5 Mar | 153.30 | 3.65 | -1.23 | 35.49 | 75 | 12 | 234 |
| 4 Mar | 152.31 | 4.96 | 0.75 | 39.19 | 116 | 23 | 221 |
| 2 Mar | 152.81 | 4 | 0.62 | 35.04 | 127 | -10 | 197 |
| 27 Feb | 156.13 | 3.34 | 1.74 | 36.46 | 238 | -5 | 202 |
| 26 Feb | 162.42 | 1.57 | -0.59 | 33.46 | 94 | 30 | 207 |
| 25 Feb | 161.06 | 2.14 | -0.84 | 35.34 | 128 | 4 | 177 |
| 24 Feb | 159.48 | 3 | -0.55 | 37.43 | 105 | 69 | 174 |
| 23 Feb | 162.14 | 3.52 | -0.24 | 45.01 | 42 | 7 | 106 |
| 20 Feb | 160.53 | 3.8 | 0.86 | 42.22 | 103 | 42 | 99 |
| 19 Feb | 163.05 | 3.18 | 1 | 40.87 | 17 | 6 | 50 |
| 18 Feb | 166.04 | 2.18 | -0.16 | 39.27 | 10 | 4 | 43 |
| 17 Feb | 164.66 | 2.34 | -0.17 | 38.03 | 25 | 8 | 40 |
| 16 Feb | 164.05 | 2.51 | -0.57 | 38.24 | 17 | -2 | 31 |
| 13 Feb | 165.95 | 3.08 | -0.17 | 43.03 | 17 | 10 | 32 |
| 12 Feb | 163.31 | 3.25 | 0.2 | - | 0 | 0 | 22 |
| 11 Feb | 164.36 | 3.25 | 0.2 | 40.82 | 1 | 0 | 22 |
| 10 Feb | 163.42 | 3.05 | 0 | 38.31 | 8 | 0 | 23 |
| 9 Feb | 162.84 | 3.05 | -1.8 | 37.14 | 2 | 0 | 24 |
| 6 Feb | 158.75 | 4.85 | 1.19 | 39.54 | 6 | 1 | 23 |
| 5 Feb | 158.60 | 3.66 | -0.42 | - | 0 | 0 | 22 |
| 4 Feb | 162.16 | 3.66 | -0.42 | 38.09 | 4 | 2 | 23 |
| 3 Feb | 161.23 | 4.08 | -2.22 | 38.86 | 1 | 0 | 20 |
| 2 Feb | 155.06 | 6.3 | -0.7 | 40.73 | 11 | 9 | 19 |
| 1 Feb | 151.73 | 7 | 0.7 | 38.77 | 1 | 0 | 10 |
| 30 Jan | 154.68 | 6.3 | -0.3 | 38.93 | 2 | 0 | 10 |
| 29 Jan | 153.69 | 6.6 | -0.12 | 37.58 | 8 | 5 | 10 |
| 28 Jan | 153.96 | 6.71 | 1.82 | 40.64 | 5 | 2 | 2 |
| 27 Jan | 152.45 | 4.89 | 0 | 2.61 | 0 | 0 | 0 |
| 23 Jan | 151.41 | 4.89 | 0 | 2.47 | 0 | 0 | 0 |
| 22 Jan | 156.50 | 4.89 | 0 | 4.79 | 0 | 0 | 0 |
| 21 Jan | 155.11 | 4.89 | 0 | 3.91 | 0 | 0 | 0 |
| 20 Jan | 157.81 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 164.34 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 166.28 | - | - | - | 0 | 0 | 0 |
| 14 Jan | 168.02 | 4.89 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 168.36 | 4.89 | 0 | 9.12 | 0 | 0 | 0 |
| 12 Jan | 167.73 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 168.53 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 172.71 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 180.81 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 180.00 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 178.86 | - | - | - | 0 | 0 | 0 |
| 2 Jan | 178.48 | 4.89 | - | - | 0 | 0 | 0 |
| 1 Jan | 169.88 | 4.89 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 172.21 | 4.89 | 0 | - | 0 | 0 | 0 |
For Piramal Pharma Limited - strike price 150 expiring on 30MAR2026
Delta for 150 PE is -0.72
Historical price for 150 PE is as follows
On 13 Mar PPLPHARMA was trading at 139.81. The strike last trading price was 11.56, which was 3.38 higher than the previous day. The implied volatity was 46.14, the open interest changed by -52 which decreased total open position to 262
On 12 Mar PPLPHARMA was trading at 145.54. The strike last trading price was 8.6, which was 5.63 higher than the previous day. The implied volatity was 50.18, the open interest changed by 20 which increased total open position to 312
On 11 Mar PPLPHARMA was trading at 155.42. The strike last trading price was 3.02, which was 0.5 higher than the previous day. The implied volatity was 40.47, the open interest changed by 59 which increased total open position to 291
On 10 Mar PPLPHARMA was trading at 155.37. The strike last trading price was 2.37, which was -2.27 lower than the previous day. The implied volatity was 34.79, the open interest changed by 6 which increased total open position to 232
On 9 Mar PPLPHARMA was trading at 151.40. The strike last trading price was 4.55, which was 0.02 higher than the previous day. The implied volatity was 41.04, the open interest changed by -15 which decreased total open position to 228
On 6 Mar PPLPHARMA was trading at 151.87. The strike last trading price was 4.5, which was 0.79 higher than the previous day. The implied volatity was 38.15, the open interest changed by 10 which increased total open position to 242
On 5 Mar PPLPHARMA was trading at 153.30. The strike last trading price was 3.65, which was -1.23 lower than the previous day. The implied volatity was 35.49, the open interest changed by 12 which increased total open position to 234
On 4 Mar PPLPHARMA was trading at 152.31. The strike last trading price was 4.96, which was 0.75 higher than the previous day. The implied volatity was 39.19, the open interest changed by 23 which increased total open position to 221
On 2 Mar PPLPHARMA was trading at 152.81. The strike last trading price was 4, which was 0.62 higher than the previous day. The implied volatity was 35.04, the open interest changed by -10 which decreased total open position to 197
On 27 Feb PPLPHARMA was trading at 156.13. The strike last trading price was 3.34, which was 1.74 higher than the previous day. The implied volatity was 36.46, the open interest changed by -5 which decreased total open position to 202
On 26 Feb PPLPHARMA was trading at 162.42. The strike last trading price was 1.57, which was -0.59 lower than the previous day. The implied volatity was 33.46, the open interest changed by 30 which increased total open position to 207
On 25 Feb PPLPHARMA was trading at 161.06. The strike last trading price was 2.14, which was -0.84 lower than the previous day. The implied volatity was 35.34, the open interest changed by 4 which increased total open position to 177
On 24 Feb PPLPHARMA was trading at 159.48. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was 37.43, the open interest changed by 69 which increased total open position to 174
On 23 Feb PPLPHARMA was trading at 162.14. The strike last trading price was 3.52, which was -0.24 lower than the previous day. The implied volatity was 45.01, the open interest changed by 7 which increased total open position to 106
On 20 Feb PPLPHARMA was trading at 160.53. The strike last trading price was 3.8, which was 0.86 higher than the previous day. The implied volatity was 42.22, the open interest changed by 42 which increased total open position to 99
On 19 Feb PPLPHARMA was trading at 163.05. The strike last trading price was 3.18, which was 1 higher than the previous day. The implied volatity was 40.87, the open interest changed by 6 which increased total open position to 50
On 18 Feb PPLPHARMA was trading at 166.04. The strike last trading price was 2.18, which was -0.16 lower than the previous day. The implied volatity was 39.27, the open interest changed by 4 which increased total open position to 43
On 17 Feb PPLPHARMA was trading at 164.66. The strike last trading price was 2.34, which was -0.17 lower than the previous day. The implied volatity was 38.03, the open interest changed by 8 which increased total open position to 40
On 16 Feb PPLPHARMA was trading at 164.05. The strike last trading price was 2.51, which was -0.57 lower than the previous day. The implied volatity was 38.24, the open interest changed by -2 which decreased total open position to 31
On 13 Feb PPLPHARMA was trading at 165.95. The strike last trading price was 3.08, which was -0.17 lower than the previous day. The implied volatity was 43.03, the open interest changed by 10 which increased total open position to 32
On 12 Feb PPLPHARMA was trading at 163.31. The strike last trading price was 3.25, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 11 Feb PPLPHARMA was trading at 164.36. The strike last trading price was 3.25, which was 0.2 higher than the previous day. The implied volatity was 40.82, the open interest changed by 0 which decreased total open position to 22
On 10 Feb PPLPHARMA was trading at 163.42. The strike last trading price was 3.05, which was 0 lower than the previous day. The implied volatity was 38.31, the open interest changed by 0 which decreased total open position to 23
On 9 Feb PPLPHARMA was trading at 162.84. The strike last trading price was 3.05, which was -1.8 lower than the previous day. The implied volatity was 37.14, the open interest changed by 0 which decreased total open position to 24
On 6 Feb PPLPHARMA was trading at 158.75. The strike last trading price was 4.85, which was 1.19 higher than the previous day. The implied volatity was 39.54, the open interest changed by 1 which increased total open position to 23
On 5 Feb PPLPHARMA was trading at 158.60. The strike last trading price was 3.66, which was -0.42 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 4 Feb PPLPHARMA was trading at 162.16. The strike last trading price was 3.66, which was -0.42 lower than the previous day. The implied volatity was 38.09, the open interest changed by 2 which increased total open position to 23
On 3 Feb PPLPHARMA was trading at 161.23. The strike last trading price was 4.08, which was -2.22 lower than the previous day. The implied volatity was 38.86, the open interest changed by 0 which decreased total open position to 20
On 2 Feb PPLPHARMA was trading at 155.06. The strike last trading price was 6.3, which was -0.7 lower than the previous day. The implied volatity was 40.73, the open interest changed by 9 which increased total open position to 19
On 1 Feb PPLPHARMA was trading at 151.73. The strike last trading price was 7, which was 0.7 higher than the previous day. The implied volatity was 38.77, the open interest changed by 0 which decreased total open position to 10
On 30 Jan PPLPHARMA was trading at 154.68. The strike last trading price was 6.3, which was -0.3 lower than the previous day. The implied volatity was 38.93, the open interest changed by 0 which decreased total open position to 10
On 29 Jan PPLPHARMA was trading at 153.69. The strike last trading price was 6.6, which was -0.12 lower than the previous day. The implied volatity was 37.58, the open interest changed by 5 which increased total open position to 10
On 28 Jan PPLPHARMA was trading at 153.96. The strike last trading price was 6.71, which was 1.82 higher than the previous day. The implied volatity was 40.64, the open interest changed by 2 which increased total open position to 2
On 27 Jan PPLPHARMA was trading at 152.45. The strike last trading price was 4.89, which was 0 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0
On 23 Jan PPLPHARMA was trading at 151.41. The strike last trading price was 4.89, which was 0 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0
On 22 Jan PPLPHARMA was trading at 156.50. The strike last trading price was 4.89, which was 0 lower than the previous day. The implied volatity was 4.79, the open interest changed by 0 which decreased total open position to 0
On 21 Jan PPLPHARMA was trading at 155.11. The strike last trading price was 4.89, which was 0 lower than the previous day. The implied volatity was 3.91, the open interest changed by 0 which decreased total open position to 0
On 20 Jan PPLPHARMA was trading at 157.81. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan PPLPHARMA was trading at 164.34. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan PPLPHARMA was trading at 166.28. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan PPLPHARMA was trading at 168.02. The strike last trading price was 4.89, 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 Jan PPLPHARMA was trading at 168.36. The strike last trading price was 4.89, which was 0 lower than the previous day. The implied volatity was 9.12, the open interest changed by 0 which decreased total open position to 0
On 12 Jan PPLPHARMA was trading at 167.73. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan PPLPHARMA was trading at 168.53. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan PPLPHARMA was trading at 172.71. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan PPLPHARMA was trading at 180.81. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan PPLPHARMA was trading at 180.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan PPLPHARMA was trading at 178.86. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan PPLPHARMA was trading at 178.48. The strike last trading price was 4.89, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan PPLPHARMA was trading at 169.88. The strike last trading price was 4.89, 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 Dec PPLPHARMA was trading at 172.21. The strike last trading price was 4.89, 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
