PPLPHARMA
Piramal Pharma Limited
Historical option data for PPLPHARMA
21 Apr 2026 04:10 PM IST
| PPLPHARMA 28-Apr-2026 (7d) 150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0
Theta: -0.2
Gamma: 0.05587
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 150.81 | 3.36 | 0.5299999999999998 | 32.87 | 895 | -49 | 378 | |||||||||
| 20 Apr | 148.79 | 2.7 | -0.36999999999999966 | 39.11 | 665 | -67 | 440 | |||||||||
| 17 Apr | 148.85 | 3.06 | 0.1499999999999999 | 34.59 | 976 | 6 | 498 | |||||||||
| 16 Apr | 147.50 | 3 | -0.73 | 36.03 | 1,001 | 98 | 492 | |||||||||
| 15 Apr | 148.50 | 3.8 | 0.5499999999999998 | 37.26 | 818 | 26 | 395 | |||||||||
| 13 Apr | 146.47 | 3.24 | 0.14000000000000012 | 38.36 | 762 | -31 | 368 | |||||||||
| 10 Apr | 145.98 | 3.16 | 0.6200000000000001 | 35.72 | 749 | 25 | 400 | |||||||||
| 9 Apr | 142.95 | 2.61 | -0.47 | 37.2 | 431 | 100 | 376 | |||||||||
| 8 Apr | 143.77 | 3.17 | 0.66 | 38.64 | 460 | 0 | 274 | |||||||||
| 7 Apr | 141.04 | 2.48 | -0.35 | 40.4 | 198 | -6 | 275 | |||||||||
| 6 Apr | 141.54 | 2.83 | 0.15 | 35.09 | 461 | 24 | 283 | |||||||||
| 2 Apr | 142.18 | 2.6 | -0.19 | 34.69 | 529 | -41 | 259 | |||||||||
| 1 Apr | 142.51 | 2.75 | 0.55 | 33.86 | 404 | -17 | 301 | |||||||||
| 30 Mar | 136.54 | 2.24 | -1.47 | 41.18 | 361 | 12 | 317 | |||||||||
| 27 Mar | 143.56 | 3.88 | 0.83 | 34.65 | 818 | 189 | 304 | |||||||||
| 25 Mar | 141.07 | 3.08 | 0.94 | 34.89 | 194 | 16 | 114 | |||||||||
| 24 Mar | 136.08 | 2.16 | 0.28 | 36.96 | 74 | 5 | 100 | |||||||||
| 23 Mar | 133.27 | 1.88 | -1.19 | 40.33 | 22 | 7 | 94 | |||||||||
| 20 Mar | 138.35 | 3.09 | 0.6 | 38.51 | 42 | 25 | 86 | |||||||||
| 19 Mar | 135.72 | 2.49 | -1.84 | 36.99 | 18 | 14 | 61 | |||||||||
| 18 Mar | 143.12 | 4.33 | 0.83 | 34.52 | 16 | 11 | 48 | |||||||||
| 17 Mar | 139.05 | 3.5 | 0.45 | 37.1 | 26 | 14 | 36 | |||||||||
| 16 Mar | 138.72 | 3.05 | -0.95 | 35.04 | 13 | 2 | 22 | |||||||||
| 13 Mar | 139.81 | 4 | -2.23 | 36.12 | 19 | 0 | 19 | |||||||||
| 12 Mar | 145.54 | 6.05 | -3.95 | 34.61 | 10 | 5 | 18 | |||||||||
| 11 Mar | 155.42 | 10 | -2.25 | - | 0 | 0 | 13 | |||||||||
| 10 Mar | 155.37 | 10 | -2.25 | - | 0 | 0 | 13 | |||||||||
| 9 Mar | 151.40 | 10 | -2.25 | - | 0 | 0 | 13 | |||||||||
| 6 Mar | 151.87 | 10 | -2.25 | - | 0 | 0 | 13 | |||||||||
| 5 Mar | 153.30 | 10 | -2.25 | - | 1 | 0 | 0 | |||||||||
| 4 Mar | 152.31 | 10 | -2.25 | - | 1 | 0 | 13 | |||||||||
| 2 Mar | 152.81 | 10 | -2.25 | 29.63 | 1 | 0 | 12 | |||||||||
| 27 Feb | 156.13 | 12.25 | -3.05 | 28.3 | 2 | 0 | 10 | |||||||||
| 26 Feb | 162.42 | 15.3 | 0 | - | 0 | 0 | 10 | |||||||||
| 25 Feb | 161.06 | 15.3 | 0 | 24.96 | 10 | 5 | 5 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 159.48 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 162.14 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 160.53 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 163.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 166.04 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 164.66 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 164.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 165.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 163.31 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 164.36 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 163.42 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 162.84 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 158.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 158.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 162.16 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 161.23 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 155.06 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 151.73 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 154.68 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 153.69 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Piramal Pharma Limited - strike price 150 expiring on 28APR2026
Delta for 150 CE is 0.57
Historical price for 150 CE is as follows
On 21 Apr PPLPHARMA was trading at 150.81. The strike last trading price was 3.36, which was 0.5299999999999998 higher than the previous day. The implied volatity was 32.87, the open interest changed by -49 which decreased total open position to 378
On 20 Apr PPLPHARMA was trading at 148.79. The strike last trading price was 2.7, which was -0.36999999999999966 lower than the previous day. The implied volatity was 39.11, the open interest changed by -67 which decreased total open position to 440
On 17 Apr PPLPHARMA was trading at 148.85. The strike last trading price was 3.06, which was 0.1499999999999999 higher than the previous day. The implied volatity was 34.59, the open interest changed by 6 which increased total open position to 498
On 16 Apr PPLPHARMA was trading at 147.50. The strike last trading price was 3, which was -0.73 lower than the previous day. The implied volatity was 36.03, the open interest changed by 98 which increased total open position to 492
On 15 Apr PPLPHARMA was trading at 148.50. The strike last trading price was 3.8, which was 0.5499999999999998 higher than the previous day. The implied volatity was 37.26, the open interest changed by 26 which increased total open position to 395
On 13 Apr PPLPHARMA was trading at 146.47. The strike last trading price was 3.24, which was 0.14000000000000012 higher than the previous day. The implied volatity was 38.36, the open interest changed by -31 which decreased total open position to 368
On 10 Apr PPLPHARMA was trading at 145.98. The strike last trading price was 3.16, which was 0.6200000000000001 higher than the previous day. The implied volatity was 35.72, the open interest changed by 25 which increased total open position to 400
On 9 Apr PPLPHARMA was trading at 142.95. The strike last trading price was 2.61, which was -0.47 lower than the previous day. The implied volatity was 37.2, the open interest changed by 100 which increased total open position to 376
On 8 Apr PPLPHARMA was trading at 143.77. The strike last trading price was 3.17, which was 0.66 higher than the previous day. The implied volatity was 38.64, the open interest changed by 0 which decreased total open position to 274
On 7 Apr PPLPHARMA was trading at 141.04. The strike last trading price was 2.48, which was -0.35 lower than the previous day. The implied volatity was 40.4, the open interest changed by -6 which decreased total open position to 275
On 6 Apr PPLPHARMA was trading at 141.54. The strike last trading price was 2.83, which was 0.15 higher than the previous day. The implied volatity was 35.09, the open interest changed by 24 which increased total open position to 283
On 2 Apr PPLPHARMA was trading at 142.18. The strike last trading price was 2.6, which was -0.19 lower than the previous day. The implied volatity was 34.69, the open interest changed by -41 which decreased total open position to 259
On 1 Apr PPLPHARMA was trading at 142.51. The strike last trading price was 2.75, which was 0.55 higher than the previous day. The implied volatity was 33.86, the open interest changed by -17 which decreased total open position to 301
On 30 Mar PPLPHARMA was trading at 136.54. The strike last trading price was 2.24, which was -1.47 lower than the previous day. The implied volatity was 41.18, the open interest changed by 12 which increased total open position to 317
On 27 Mar PPLPHARMA was trading at 143.56. The strike last trading price was 3.88, which was 0.83 higher than the previous day. The implied volatity was 34.65, the open interest changed by 189 which increased total open position to 304
On 25 Mar PPLPHARMA was trading at 141.07. The strike last trading price was 3.08, which was 0.94 higher than the previous day. The implied volatity was 34.89, the open interest changed by 16 which increased total open position to 114
On 24 Mar PPLPHARMA was trading at 136.08. The strike last trading price was 2.16, which was 0.28 higher than the previous day. The implied volatity was 36.96, the open interest changed by 5 which increased total open position to 100
On 23 Mar PPLPHARMA was trading at 133.27. The strike last trading price was 1.88, which was -1.19 lower than the previous day. The implied volatity was 40.33, the open interest changed by 7 which increased total open position to 94
On 20 Mar PPLPHARMA was trading at 138.35. The strike last trading price was 3.09, which was 0.6 higher than the previous day. The implied volatity was 38.51, the open interest changed by 25 which increased total open position to 86
On 19 Mar PPLPHARMA was trading at 135.72. The strike last trading price was 2.49, which was -1.84 lower than the previous day. The implied volatity was 36.99, the open interest changed by 14 which increased total open position to 61
On 18 Mar PPLPHARMA was trading at 143.12. The strike last trading price was 4.33, which was 0.83 higher than the previous day. The implied volatity was 34.52, the open interest changed by 11 which increased total open position to 48
On 17 Mar PPLPHARMA was trading at 139.05. The strike last trading price was 3.5, which was 0.45 higher than the previous day. The implied volatity was 37.1, the open interest changed by 14 which increased total open position to 36
On 16 Mar PPLPHARMA was trading at 138.72. The strike last trading price was 3.05, which was -0.95 lower than the previous day. The implied volatity was 35.04, the open interest changed by 2 which increased total open position to 22
On 13 Mar PPLPHARMA was trading at 139.81. The strike last trading price was 4, which was -2.23 lower than the previous day. The implied volatity was 36.12, the open interest changed by 0 which decreased total open position to 19
On 12 Mar PPLPHARMA was trading at 145.54. The strike last trading price was 6.05, which was -3.95 lower than the previous day. The implied volatity was 34.61, the open interest changed by 5 which increased total open position to 18
On 11 Mar PPLPHARMA was trading at 155.42. The strike last trading price was 10, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 10 Mar PPLPHARMA was trading at 155.37. The strike last trading price was 10, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 9 Mar PPLPHARMA was trading at 151.40. The strike last trading price was 10, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 6 Mar PPLPHARMA was trading at 151.87. The strike last trading price was 10, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 5 Mar PPLPHARMA was trading at 153.30. The strike last trading price was 10, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar PPLPHARMA was trading at 152.31. The strike last trading price was 10, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 2 Mar PPLPHARMA was trading at 152.81. The strike last trading price was 10, which was -2.25 lower than the previous day. The implied volatity was 29.63, the open interest changed by 0 which decreased total open position to 12
On 27 Feb PPLPHARMA was trading at 156.13. The strike last trading price was 12.25, which was -3.05 lower than the previous day. The implied volatity was 28.3, the open interest changed by 0 which decreased total open position to 10
On 26 Feb PPLPHARMA was trading at 162.42. The strike last trading price was 15.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 25 Feb PPLPHARMA was trading at 161.06. The strike last trading price was 15.3, which was 0 lower than the previous day. The implied volatity was 24.96, the open interest changed by 5 which increased total open position to 5
On 24 Feb PPLPHARMA was trading at 159.48. 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 23 Feb PPLPHARMA was trading at 162.14. 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 20 Feb PPLPHARMA was trading at 160.53. 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 19 Feb PPLPHARMA was trading at 163.05. 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 Feb PPLPHARMA was trading at 166.04. 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 17 Feb PPLPHARMA was trading at 164.66. 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 16 Feb PPLPHARMA was trading at 164.05. 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 13 Feb PPLPHARMA was trading at 165.95. 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 12 Feb PPLPHARMA was trading at 163.31. 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 11 Feb PPLPHARMA was trading at 164.36. 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 10 Feb PPLPHARMA was trading at 163.42. 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 9 Feb PPLPHARMA was trading at 162.84. 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 6 Feb PPLPHARMA was trading at 158.75. 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 5 Feb PPLPHARMA was trading at 158.60. 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 4 Feb PPLPHARMA was trading at 162.16. 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 3 Feb PPLPHARMA was trading at 161.23. 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 2 Feb PPLPHARMA was trading at 155.06. 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 1 Feb PPLPHARMA was trading at 151.73. 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 30 Jan PPLPHARMA was trading at 154.68. 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 29 Jan PPLPHARMA was trading at 153.69. 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
| PPLPHARMA 28-Apr-2026 (7d) 150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0
Theta: -0.24
Gamma: 0.04284
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 150.81 | 3.28 | -1.3700000000000006 | 43.29 | 251 | -6 | 204 |
| 20 Apr | 148.79 | 4.7 | 0.28000000000000025 | 45.03 | 57 | -10 | 214 |
| 17 Apr | 148.85 | 4.34 | -0.8399999999999999 | 36.94 | 34 | 5 | 223 |
| 16 Apr | 147.50 | 5.03 | 0.2999999999999998 | 36.63 | 117 | -7 | 213 |
| 15 Apr | 148.50 | 4.51 | -2.45 | 35.5 | 205 | 51 | 221 |
| 13 Apr | 146.47 | 6.82 | -0.1899999999999995 | 42.09 | 53 | 25 | 169 |
| 10 Apr | 145.98 | 7.01 | -2.8499999999999996 | 37.9 | 80 | 24 | 144 |
| 9 Apr | 142.95 | 9.81 | 0.85 | 49.25 | 27 | 9 | 117 |
| 8 Apr | 143.77 | 8.87 | -4.68 | 44.24 | 41 | 16 | 107 |
| 7 Apr | 141.04 | 13.55 | 2.21 | 64.62 | 1 | 0 | 92 |
| 6 Apr | 141.54 | 11.56 | -1.83 | 60.52 | 20 | 1 | 91 |
| 2 Apr | 142.18 | 13.39 | 0.93 | 61.57 | 9 | 0 | 89 |
| 1 Apr | 142.51 | 12.57 | -2.43 | 57.09 | 33 | -5 | 90 |
| 30 Mar | 136.54 | 15 | 2.11 | 46.31 | 22 | -14 | 97 |
| 27 Mar | 143.56 | 12.58 | 0.99 | 57.86 | 98 | 44 | 110 |
| 25 Mar | 141.07 | 11.59 | -5.91 | 40.63 | 86 | 13 | 69 |
| 24 Mar | 136.08 | 17.49 | -0.91 | 58.73 | 4 | 1 | 53 |
| 23 Mar | 133.27 | 18.4 | 4.4 | 48.1 | 2 | 1 | 52 |
| 20 Mar | 138.35 | 14 | -2 | 40.5 | 1 | 0 | 50 |
| 19 Mar | 135.72 | 16 | 4.75 | 45.08 | 1 | 0 | 51 |
| 18 Mar | 143.12 | 11.25 | -3.75 | 42.29 | 1 | 0 | 0 |
| 17 Mar | 139.05 | 15 | 2.5 | - | 1 | 0 | 51 |
| 16 Mar | 138.72 | 15 | 2.5 | 47.35 | 1 | 0 | 51 |
| 13 Mar | 139.81 | 12.5 | 2 | 38.11 | 49 | 1 | 8 |
| 12 Mar | 145.54 | 10.5 | 6.39 | 43.6 | 1 | -2 | 0 |
| 11 Mar | 155.42 | 4.11 | -0.89 | 32.98 | 2 | -1 | 8 |
| 10 Mar | 155.37 | 5 | -2.75 | 37.31 | 2 | 0 | 10 |
| 9 Mar | 151.40 | 7.75 | 1.36 | 43.75 | 2 | 0 | 10 |
| 6 Mar | 151.87 | 6.49 | 1.5 | - | 0 | 0 | 10 |
| 5 Mar | 153.30 | 6.49 | 1.5 | - | 3 | 0 | 0 |
| 4 Mar | 152.31 | 6.49 | 1.5 | - | 3 | 0 | 10 |
| 2 Mar | 152.81 | 6.49 | 1.5 | 37.59 | 3 | 0 | 9 |
| 27 Feb | 156.13 | 4.99 | 1.09 | 35.46 | 2 | 1 | 9 |
| 26 Feb | 162.42 | 3.9 | -6.65 | - | 0 | 0 | 8 |
| 25 Feb | 161.06 | 3.9 | -6.65 | 36.04 | 10 | 8 | 8 |
| 24 Feb | 159.48 | 10.55 | 0 | 5.28 | 0 | 0 | 0 |
| 23 Feb | 162.14 | 10.55 | 0 | 7.15 | 0 | 0 | 0 |
| 20 Feb | 160.53 | 10.55 | 0 | 6.12 | 0 | 0 | 0 |
| 19 Feb | 163.05 | 10.55 | 0 | 7.03 | 0 | 0 | 0 |
| 18 Feb | 166.04 | 10.55 | 0 | 8.6 | 0 | 0 | 0 |
| 17 Feb | 164.66 | 10.55 | 0 | 8.08 | 0 | 0 | 0 |
| 16 Feb | 164.05 | 10.55 | 0 | 7.26 | 0 | 0 | 0 |
| 13 Feb | 165.95 | 10.55 | 0 | 7.66 | 0 | 0 | 0 |
| 12 Feb | 163.31 | 10.55 | 0 | 6.87 | 0 | 0 | 0 |
| 11 Feb | 164.36 | 10.55 | 0 | 7.12 | 0 | 0 | 0 |
| 10 Feb | 163.42 | 10.55 | 0 | 6.25 | 0 | 0 | 0 |
| 9 Feb | 162.84 | 0 | 0 | 6.48 | 0 | 0 | 0 |
| 6 Feb | 158.75 | 0 | 0 | 5.05 | 0 | 0 | 0 |
| 5 Feb | 158.60 | 0 | 0 | 4.98 | 0 | 0 | 0 |
| 4 Feb | 162.16 | 0 | 0 | 6.22 | 0 | 0 | 0 |
| 3 Feb | 161.23 | 0 | 0 | 5.79 | 0 | 0 | 0 |
| 2 Feb | 155.06 | 0 | 0 | 3.71 | 0 | 0 | 0 |
| 1 Feb | 151.73 | 0 | 0 | 2.59 | 0 | 0 | 0 |
| 30 Jan | 154.68 | 0 | 0 | 3.54 | 0 | 0 | 0 |
| 29 Jan | 153.69 | 0 | 0 | 3.46 | 0 | 0 | 0 |
For Piramal Pharma Limited - strike price 150 expiring on 28APR2026
Delta for 150 PE is -0.45
Historical price for 150 PE is as follows
On 21 Apr PPLPHARMA was trading at 150.81. The strike last trading price was 3.28, which was -1.3700000000000006 lower than the previous day. The implied volatity was 43.29, the open interest changed by -6 which decreased total open position to 204
On 20 Apr PPLPHARMA was trading at 148.79. The strike last trading price was 4.7, which was 0.28000000000000025 higher than the previous day. The implied volatity was 45.03, the open interest changed by -10 which decreased total open position to 214
On 17 Apr PPLPHARMA was trading at 148.85. The strike last trading price was 4.34, which was -0.8399999999999999 lower than the previous day. The implied volatity was 36.94, the open interest changed by 5 which increased total open position to 223
On 16 Apr PPLPHARMA was trading at 147.50. The strike last trading price was 5.03, which was 0.2999999999999998 higher than the previous day. The implied volatity was 36.63, the open interest changed by -7 which decreased total open position to 213
On 15 Apr PPLPHARMA was trading at 148.50. The strike last trading price was 4.51, which was -2.45 lower than the previous day. The implied volatity was 35.5, the open interest changed by 51 which increased total open position to 221
On 13 Apr PPLPHARMA was trading at 146.47. The strike last trading price was 6.82, which was -0.1899999999999995 lower than the previous day. The implied volatity was 42.09, the open interest changed by 25 which increased total open position to 169
On 10 Apr PPLPHARMA was trading at 145.98. The strike last trading price was 7.01, which was -2.8499999999999996 lower than the previous day. The implied volatity was 37.9, the open interest changed by 24 which increased total open position to 144
On 9 Apr PPLPHARMA was trading at 142.95. The strike last trading price was 9.81, which was 0.85 higher than the previous day. The implied volatity was 49.25, the open interest changed by 9 which increased total open position to 117
On 8 Apr PPLPHARMA was trading at 143.77. The strike last trading price was 8.87, which was -4.68 lower than the previous day. The implied volatity was 44.24, the open interest changed by 16 which increased total open position to 107
On 7 Apr PPLPHARMA was trading at 141.04. The strike last trading price was 13.55, which was 2.21 higher than the previous day. The implied volatity was 64.62, the open interest changed by 0 which decreased total open position to 92
On 6 Apr PPLPHARMA was trading at 141.54. The strike last trading price was 11.56, which was -1.83 lower than the previous day. The implied volatity was 60.52, the open interest changed by 1 which increased total open position to 91
On 2 Apr PPLPHARMA was trading at 142.18. The strike last trading price was 13.39, which was 0.93 higher than the previous day. The implied volatity was 61.57, the open interest changed by 0 which decreased total open position to 89
On 1 Apr PPLPHARMA was trading at 142.51. The strike last trading price was 12.57, which was -2.43 lower than the previous day. The implied volatity was 57.09, the open interest changed by -5 which decreased total open position to 90
On 30 Mar PPLPHARMA was trading at 136.54. The strike last trading price was 15, which was 2.11 higher than the previous day. The implied volatity was 46.31, the open interest changed by -14 which decreased total open position to 97
On 27 Mar PPLPHARMA was trading at 143.56. The strike last trading price was 12.58, which was 0.99 higher than the previous day. The implied volatity was 57.86, the open interest changed by 44 which increased total open position to 110
On 25 Mar PPLPHARMA was trading at 141.07. The strike last trading price was 11.59, which was -5.91 lower than the previous day. The implied volatity was 40.63, the open interest changed by 13 which increased total open position to 69
On 24 Mar PPLPHARMA was trading at 136.08. The strike last trading price was 17.49, which was -0.91 lower than the previous day. The implied volatity was 58.73, the open interest changed by 1 which increased total open position to 53
On 23 Mar PPLPHARMA was trading at 133.27. The strike last trading price was 18.4, which was 4.4 higher than the previous day. The implied volatity was 48.1, the open interest changed by 1 which increased total open position to 52
On 20 Mar PPLPHARMA was trading at 138.35. The strike last trading price was 14, which was -2 lower than the previous day. The implied volatity was 40.5, the open interest changed by 0 which decreased total open position to 50
On 19 Mar PPLPHARMA was trading at 135.72. The strike last trading price was 16, which was 4.75 higher than the previous day. The implied volatity was 45.08, the open interest changed by 0 which decreased total open position to 51
On 18 Mar PPLPHARMA was trading at 143.12. The strike last trading price was 11.25, which was -3.75 lower than the previous day. The implied volatity was 42.29, the open interest changed by 0 which decreased total open position to 0
On 17 Mar PPLPHARMA was trading at 139.05. The strike last trading price was 15, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 16 Mar PPLPHARMA was trading at 138.72. The strike last trading price was 15, which was 2.5 higher than the previous day. The implied volatity was 47.35, the open interest changed by 0 which decreased total open position to 51
On 13 Mar PPLPHARMA was trading at 139.81. The strike last trading price was 12.5, which was 2 higher than the previous day. The implied volatity was 38.11, the open interest changed by 1 which increased total open position to 8
On 12 Mar PPLPHARMA was trading at 145.54. The strike last trading price was 10.5, which was 6.39 higher than the previous day. The implied volatity was 43.6, the open interest changed by -2 which decreased total open position to 0
On 11 Mar PPLPHARMA was trading at 155.42. The strike last trading price was 4.11, which was -0.89 lower than the previous day. The implied volatity was 32.98, the open interest changed by -1 which decreased total open position to 8
On 10 Mar PPLPHARMA was trading at 155.37. The strike last trading price was 5, which was -2.75 lower than the previous day. The implied volatity was 37.31, the open interest changed by 0 which decreased total open position to 10
On 9 Mar PPLPHARMA was trading at 151.40. The strike last trading price was 7.75, which was 1.36 higher than the previous day. The implied volatity was 43.75, the open interest changed by 0 which decreased total open position to 10
On 6 Mar PPLPHARMA was trading at 151.87. The strike last trading price was 6.49, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 5 Mar PPLPHARMA was trading at 153.30. The strike last trading price was 6.49, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar PPLPHARMA was trading at 152.31. The strike last trading price was 6.49, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 2 Mar PPLPHARMA was trading at 152.81. The strike last trading price was 6.49, which was 1.5 higher than the previous day. The implied volatity was 37.59, the open interest changed by 0 which decreased total open position to 9
On 27 Feb PPLPHARMA was trading at 156.13. The strike last trading price was 4.99, which was 1.09 higher than the previous day. The implied volatity was 35.46, the open interest changed by 1 which increased total open position to 9
On 26 Feb PPLPHARMA was trading at 162.42. The strike last trading price was 3.9, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 25 Feb PPLPHARMA was trading at 161.06. The strike last trading price was 3.9, which was -6.65 lower than the previous day. The implied volatity was 36.04, the open interest changed by 8 which increased total open position to 8
On 24 Feb PPLPHARMA was trading at 159.48. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0
On 23 Feb PPLPHARMA was trading at 162.14. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 7.15, the open interest changed by 0 which decreased total open position to 0
On 20 Feb PPLPHARMA was trading at 160.53. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 6.12, the open interest changed by 0 which decreased total open position to 0
On 19 Feb PPLPHARMA was trading at 163.05. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 7.03, the open interest changed by 0 which decreased total open position to 0
On 18 Feb PPLPHARMA was trading at 166.04. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 8.6, 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 10.55, which was 0 lower than the previous day. The implied volatity was 8.08, the open interest changed by 0 which decreased total open position to 0
On 16 Feb PPLPHARMA was trading at 164.05. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 7.26, the open interest changed by 0 which decreased total open position to 0
On 13 Feb PPLPHARMA was trading at 165.95. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 7.66, the open interest changed by 0 which decreased total open position to 0
On 12 Feb PPLPHARMA was trading at 163.31. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 6.87, the open interest changed by 0 which decreased total open position to 0
On 11 Feb PPLPHARMA was trading at 164.36. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 7.12, the open interest changed by 0 which decreased total open position to 0
On 10 Feb PPLPHARMA was trading at 163.42. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 6.25, the open interest changed by 0 which decreased total open position to 0
On 9 Feb PPLPHARMA was trading at 162.84. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.48, the open interest changed by 0 which decreased total open position to 0
On 6 Feb PPLPHARMA was trading at 158.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.05, the open interest changed by 0 which decreased total open position to 0
On 5 Feb PPLPHARMA was trading at 158.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.98, the open interest changed by 0 which decreased total open position to 0
On 4 Feb PPLPHARMA was trading at 162.16. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.22, the open interest changed by 0 which decreased total open position to 0
On 3 Feb PPLPHARMA was trading at 161.23. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.79, the open interest changed by 0 which decreased total open position to 0
On 2 Feb PPLPHARMA was trading at 155.06. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.71, the open interest changed by 0 which decreased total open position to 0
On 1 Feb PPLPHARMA was trading at 151.73. The strike last trading price was 0, 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 30 Jan PPLPHARMA was trading at 154.68. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
On 29 Jan PPLPHARMA was trading at 153.69. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0
