PPLPHARMA
Piramal Pharma Limited
Historical option data for PPLPHARMA
12 Mar 2026 04:13 PM IST
| PPLPHARMA 30-MAR-2026 155 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 0.11
Theta: -0.15
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 145.54 | 2.68 | -3.19 | 45.79 | 418 | 127 | 227 | |||||||||
| 11 Mar | 155.42 | 5.94 | 0.78 | 37.35 | 169 | -45 | 100 | |||||||||
| 10 Mar | 155.37 | 5.45 | 1.48 | 32.21 | 455 | -4 | 148 | |||||||||
| 9 Mar | 151.40 | 4.17 | 0.06 | 34.91 | 264 | -11 | 151 | |||||||||
| 6 Mar | 151.87 | 4.14 | -0.74 | 32.41 | 123 | -4 | 162 | |||||||||
| 5 Mar | 153.30 | 4.9 | -0.32 | 32.09 | 346 | 47 | 169 | |||||||||
| 4 Mar | 152.31 | 4.99 | -0.01 | 36.88 | 131 | 22 | 121 | |||||||||
| 2 Mar | 152.81 | 5.24 | -1.42 | 33.28 | 150 | 59 | 99 | |||||||||
| 27 Feb | 156.13 | 6.57 | -4.05 | 28.31 | 41 | 21 | 33 | |||||||||
| 26 Feb | 162.42 | 10.62 | 0.42 | 27.18 | 13 | 2 | 12 | |||||||||
| 25 Feb | 161.06 | 10.2 | 1.09 | 30.35 | 4 | 1 | 9 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 159.48 | 9.11 | 0.31 | 31.57 | 10 | 2 | 7 | |||||||||
| 23 Feb | 162.14 | 8.8 | -2.7 | 13.64 | 6 | 3 | 5 | |||||||||
| 20 Feb | 160.53 | 11.5 | 1.3 | - | 0 | 0 | 2 | |||||||||
| 19 Feb | 163.05 | 11.5 | 1.3 | 29.1 | 1 | 0 | 2 | |||||||||
| 18 Feb | 166.04 | 10.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 164.66 | 10.2 | 0 | - | 0 | 0 | 2 | |||||||||
| 16 Feb | 164.05 | 10.2 | 0 | - | 0 | 0 | 2 | |||||||||
| 13 Feb | 165.95 | 10.2 | 0 | - | 0 | 0 | 2 | |||||||||
| 12 Feb | 163.31 | 10.2 | 0 | - | 0 | 0 | 2 | |||||||||
| 11 Feb | 164.36 | 10.2 | 0 | - | 0 | 0 | 2 | |||||||||
| 10 Feb | 163.42 | 10.2 | 0 | - | 0 | 0 | 2 | |||||||||
| 9 Feb | 162.84 | 10.2 | 0 | - | 0 | 0 | 2 | |||||||||
| 6 Feb | 158.75 | 10.2 | 0 | - | 0 | 0 | 2 | |||||||||
| 5 Feb | 158.60 | 10.2 | 0 | - | 0 | 0 | 2 | |||||||||
| 4 Feb | 162.16 | 10.2 | 0 | - | 0 | 0 | 2 | |||||||||
| 3 Feb | 161.23 | 10.2 | 0 | 19.81 | 1 | 0 | 1 | |||||||||
| 2 Feb | 155.06 | 10.2 | -14.78 | - | 0 | 0 | 1 | |||||||||
| 1 Feb | 151.73 | 10.2 | -14.78 | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 154.68 | 10.2 | -14.78 | - | 0 | 0 | 1 | |||||||||
| 29 Jan | 153.69 | 10.2 | -14.78 | 39.9 | 1 | 0 | 0 | |||||||||
| 28 Jan | 153.96 | 24.98 | 0 | 0.31 | 0 | 0 | 0 | |||||||||
| 27 Jan | 152.45 | 24.98 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 23 Jan | 151.41 | 24.98 | 0 | 0.4 | 0 | 0 | 0 | |||||||||
| 22 Jan | 156.50 | 24.98 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 155.11 | 24.98 | 0 | - | 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 | 24.98 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 168.36 | 24.98 | 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 | 24.98 | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 178.86 | 24.98 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 178.48 | 24.98 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 169.88 | 24.98 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 172.21 | 24.98 | 0 | - | 0 | 0 | 0 | |||||||||
For Piramal Pharma Limited - strike price 155 expiring on 30MAR2026
Delta for 155 CE is 0.3
Historical price for 155 CE is as follows
On 12 Mar PPLPHARMA was trading at 145.54. The strike last trading price was 2.68, which was -3.19 lower than the previous day. The implied volatity was 45.79, the open interest changed by 127 which increased total open position to 227
On 11 Mar PPLPHARMA was trading at 155.42. The strike last trading price was 5.94, which was 0.78 higher than the previous day. The implied volatity was 37.35, the open interest changed by -45 which decreased total open position to 100
On 10 Mar PPLPHARMA was trading at 155.37. The strike last trading price was 5.45, which was 1.48 higher than the previous day. The implied volatity was 32.21, the open interest changed by -4 which decreased total open position to 148
On 9 Mar PPLPHARMA was trading at 151.40. The strike last trading price was 4.17, which was 0.06 higher than the previous day. The implied volatity was 34.91, the open interest changed by -11 which decreased total open position to 151
On 6 Mar PPLPHARMA was trading at 151.87. The strike last trading price was 4.14, which was -0.74 lower than the previous day. The implied volatity was 32.41, the open interest changed by -4 which decreased total open position to 162
On 5 Mar PPLPHARMA was trading at 153.30. The strike last trading price was 4.9, which was -0.32 lower than the previous day. The implied volatity was 32.09, the open interest changed by 47 which increased total open position to 169
On 4 Mar PPLPHARMA was trading at 152.31. The strike last trading price was 4.99, which was -0.01 lower than the previous day. The implied volatity was 36.88, the open interest changed by 22 which increased total open position to 121
On 2 Mar PPLPHARMA was trading at 152.81. The strike last trading price was 5.24, which was -1.42 lower than the previous day. The implied volatity was 33.28, the open interest changed by 59 which increased total open position to 99
On 27 Feb PPLPHARMA was trading at 156.13. The strike last trading price was 6.57, which was -4.05 lower than the previous day. The implied volatity was 28.31, the open interest changed by 21 which increased total open position to 33
On 26 Feb PPLPHARMA was trading at 162.42. The strike last trading price was 10.62, which was 0.42 higher than the previous day. The implied volatity was 27.18, the open interest changed by 2 which increased total open position to 12
On 25 Feb PPLPHARMA was trading at 161.06. The strike last trading price was 10.2, which was 1.09 higher than the previous day. The implied volatity was 30.35, the open interest changed by 1 which increased total open position to 9
On 24 Feb PPLPHARMA was trading at 159.48. The strike last trading price was 9.11, which was 0.31 higher than the previous day. The implied volatity was 31.57, the open interest changed by 2 which increased total open position to 7
On 23 Feb PPLPHARMA was trading at 162.14. The strike last trading price was 8.8, which was -2.7 lower than the previous day. The implied volatity was 13.64, the open interest changed by 3 which increased total open position to 5
On 20 Feb PPLPHARMA was trading at 160.53. The strike last trading price was 11.5, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb PPLPHARMA was trading at 163.05. The strike last trading price was 11.5, which was 1.3 higher than the previous day. The implied volatity was 29.1, the open interest changed by 0 which decreased total open position to 2
On 18 Feb PPLPHARMA was trading at 166.04. The strike last trading price was 10.2, 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 10.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb PPLPHARMA was trading at 164.05. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb PPLPHARMA was trading at 165.95. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb PPLPHARMA was trading at 163.31. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb PPLPHARMA was trading at 164.36. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb PPLPHARMA was trading at 163.42. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb PPLPHARMA was trading at 162.84. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb PPLPHARMA was trading at 158.75. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb PPLPHARMA was trading at 158.60. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb PPLPHARMA was trading at 162.16. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb PPLPHARMA was trading at 161.23. The strike last trading price was 10.2, which was 0 lower than the previous day. The implied volatity was 19.81, the open interest changed by 0 which decreased total open position to 1
On 2 Feb PPLPHARMA was trading at 155.06. The strike last trading price was 10.2, which was -14.78 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb PPLPHARMA was trading at 151.73. The strike last trading price was 10.2, which was -14.78 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan PPLPHARMA was trading at 154.68. The strike last trading price was 10.2, which was -14.78 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Jan PPLPHARMA was trading at 153.69. The strike last trading price was 10.2, which was -14.78 lower than the previous day. The implied volatity was 39.9, the open interest changed by 0 which decreased total open position to 0
On 28 Jan PPLPHARMA was trading at 153.96. The strike last trading price was 24.98, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
On 27 Jan PPLPHARMA was trading at 152.45. The strike last trading price was 24.98, which was 0 lower than the previous day. The implied volatity was 0.11, 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 24.98, which was 0 lower than the previous day. The implied volatity was 0.4, 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 24.98, 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 21 Jan PPLPHARMA was trading at 155.11. The strike last trading price was 24.98, 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 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 24.98, 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 24.98, 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 24.98, 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 24.98, 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 Jan PPLPHARMA was trading at 178.48. The strike last trading price was 24.98, 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 Jan PPLPHARMA was trading at 169.88. The strike last trading price was 24.98, 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 24.98, 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 155 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.12
Theta: -0.14
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 145.54 | 12.04 | 7.28 | 51.23 | 71 | -33 | 69 |
| 11 Mar | 155.42 | 4.81 | 0.18 | 38.59 | 149 | 18 | 103 |
| 10 Mar | 155.37 | 4.34 | -2.73 | 34.98 | 51 | 12 | 84 |
| 9 Mar | 151.40 | 6.91 | -0.1 | 39.94 | 33 | -5 | 71 |
| 6 Mar | 151.87 | 7.09 | 1.26 | 38.65 | 39 | -14 | 75 |
| 5 Mar | 153.30 | 5.8 | -1.66 | 34.57 | 27 | 10 | 91 |
| 4 Mar | 152.31 | 7.65 | 1.1 | 40.11 | 29 | 9 | 80 |
| 2 Mar | 152.81 | 6.42 | 1.1 | 35.43 | 122 | -6 | 71 |
| 27 Feb | 156.13 | 5.46 | 2.72 | 37.35 | 238 | 24 | 75 |
| 26 Feb | 162.42 | 2.72 | -0.84 | 32.88 | 22 | 1 | 52 |
| 25 Feb | 161.06 | 3.53 | -0.42 | 34.97 | 46 | -4 | 49 |
| 24 Feb | 159.48 | 3.86 | -1.2 | 32.62 | 18 | 3 | 52 |
| 23 Feb | 162.14 | 5.05 | -0.33 | 44.36 | 35 | 16 | 48 |
| 20 Feb | 160.53 | 5.51 | 1.51 | 41.92 | 18 | 9 | 31 |
| 19 Feb | 163.05 | 4 | 0.54 | 36.76 | 1 | 0 | 21 |
| 18 Feb | 166.04 | 3.47 | -0.29 | 39.56 | 20 | 13 | 17 |
| 17 Feb | 164.66 | 3.76 | -2.62 | 38.41 | 5 | 1 | 1 |
| 16 Feb | 164.05 | 6.38 | 0 | 6.47 | 0 | 0 | 0 |
| 13 Feb | 165.95 | 6.38 | 0 | 7.28 | 0 | 0 | 0 |
| 12 Feb | 163.31 | 6.38 | 0 | 5.74 | 0 | 0 | 0 |
| 11 Feb | 164.36 | 6.38 | 0 | 6.26 | 0 | 0 | 0 |
| 10 Feb | 163.42 | 6.38 | 0 | 5.82 | 0 | 0 | 0 |
| 9 Feb | 162.84 | 6.38 | 0 | 5.54 | 0 | 0 | 0 |
| 6 Feb | 158.75 | 6.38 | 0 | 3.09 | 0 | 0 | 0 |
| 5 Feb | 158.60 | 6.38 | 0 | 3.22 | 0 | 0 | 0 |
| 4 Feb | 162.16 | 6.38 | 0 | 4.89 | 0 | 0 | 0 |
| 3 Feb | 161.23 | 6.38 | 0 | 4.58 | 0 | 0 | 0 |
| 2 Feb | 155.06 | 6.38 | 0 | 1.89 | 0 | 0 | 0 |
| 1 Feb | 151.73 | 6.38 | 0 | 0.01 | 0 | 0 | 0 |
| 30 Jan | 154.68 | 6.38 | 0 | 1.11 | 0 | 0 | 0 |
| 29 Jan | 153.69 | 6.38 | 0 | 0.43 | 0 | 0 | 0 |
| 28 Jan | 153.96 | 6.38 | 0 | 1.4 | 0 | 0 | 0 |
| 27 Jan | 152.45 | 6.38 | 0 | 0.28 | 0 | 0 | 0 |
| 23 Jan | 151.41 | 6.38 | 0 | 0.04 | 0 | 0 | 0 |
| 22 Jan | 156.50 | 6.38 | 0 | 2.36 | 0 | 0 | 0 |
| 21 Jan | 155.11 | 6.38 | 0 | 1.43 | 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 | 6.38 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 168.36 | 6.38 | 0 | 6.59 | 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 | 6.38 | - | - | 0 | 0 | 0 |
| 5 Jan | 178.86 | 6.38 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 178.48 | 6.38 | 0 | 10.05 | 0 | 0 | 0 |
| 1 Jan | 169.88 | 6.38 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 172.21 | 6.38 | 0 | - | 0 | 0 | 0 |
For Piramal Pharma Limited - strike price 155 expiring on 30MAR2026
Delta for 155 PE is -0.68
Historical price for 155 PE is as follows
On 12 Mar PPLPHARMA was trading at 145.54. The strike last trading price was 12.04, which was 7.28 higher than the previous day. The implied volatity was 51.23, the open interest changed by -33 which decreased total open position to 69
On 11 Mar PPLPHARMA was trading at 155.42. The strike last trading price was 4.81, which was 0.18 higher than the previous day. The implied volatity was 38.59, the open interest changed by 18 which increased total open position to 103
On 10 Mar PPLPHARMA was trading at 155.37. The strike last trading price was 4.34, which was -2.73 lower than the previous day. The implied volatity was 34.98, the open interest changed by 12 which increased total open position to 84
On 9 Mar PPLPHARMA was trading at 151.40. The strike last trading price was 6.91, which was -0.1 lower than the previous day. The implied volatity was 39.94, the open interest changed by -5 which decreased total open position to 71
On 6 Mar PPLPHARMA was trading at 151.87. The strike last trading price was 7.09, which was 1.26 higher than the previous day. The implied volatity was 38.65, the open interest changed by -14 which decreased total open position to 75
On 5 Mar PPLPHARMA was trading at 153.30. The strike last trading price was 5.8, which was -1.66 lower than the previous day. The implied volatity was 34.57, the open interest changed by 10 which increased total open position to 91
On 4 Mar PPLPHARMA was trading at 152.31. The strike last trading price was 7.65, which was 1.1 higher than the previous day. The implied volatity was 40.11, the open interest changed by 9 which increased total open position to 80
On 2 Mar PPLPHARMA was trading at 152.81. The strike last trading price was 6.42, which was 1.1 higher than the previous day. The implied volatity was 35.43, the open interest changed by -6 which decreased total open position to 71
On 27 Feb PPLPHARMA was trading at 156.13. The strike last trading price was 5.46, which was 2.72 higher than the previous day. The implied volatity was 37.35, the open interest changed by 24 which increased total open position to 75
On 26 Feb PPLPHARMA was trading at 162.42. The strike last trading price was 2.72, which was -0.84 lower than the previous day. The implied volatity was 32.88, the open interest changed by 1 which increased total open position to 52
On 25 Feb PPLPHARMA was trading at 161.06. The strike last trading price was 3.53, which was -0.42 lower than the previous day. The implied volatity was 34.97, the open interest changed by -4 which decreased total open position to 49
On 24 Feb PPLPHARMA was trading at 159.48. The strike last trading price was 3.86, which was -1.2 lower than the previous day. The implied volatity was 32.62, the open interest changed by 3 which increased total open position to 52
On 23 Feb PPLPHARMA was trading at 162.14. The strike last trading price was 5.05, which was -0.33 lower than the previous day. The implied volatity was 44.36, the open interest changed by 16 which increased total open position to 48
On 20 Feb PPLPHARMA was trading at 160.53. The strike last trading price was 5.51, which was 1.51 higher than the previous day. The implied volatity was 41.92, the open interest changed by 9 which increased total open position to 31
On 19 Feb PPLPHARMA was trading at 163.05. The strike last trading price was 4, which was 0.54 higher than the previous day. The implied volatity was 36.76, the open interest changed by 0 which decreased total open position to 21
On 18 Feb PPLPHARMA was trading at 166.04. The strike last trading price was 3.47, which was -0.29 lower than the previous day. The implied volatity was 39.56, the open interest changed by 13 which increased total open position to 17
On 17 Feb PPLPHARMA was trading at 164.66. The strike last trading price was 3.76, which was -2.62 lower than the previous day. The implied volatity was 38.41, the open interest changed by 1 which increased total open position to 1
On 16 Feb PPLPHARMA was trading at 164.05. The strike last trading price was 6.38, which was 0 lower than the previous day. The implied volatity was 6.47, 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 6.38, which was 0 lower than the previous day. The implied volatity was 7.28, 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 6.38, which was 0 lower than the previous day. The implied volatity was 5.74, 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 6.38, which was 0 lower than the previous day. The implied volatity was 6.26, 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 6.38, which was 0 lower than the previous day. The implied volatity was 5.82, 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 6.38, which was 0 lower than the previous day. The implied volatity was 5.54, 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 6.38, which was 0 lower than the previous day. The implied volatity was 3.09, 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 6.38, which was 0 lower than the previous day. The implied volatity was 3.22, 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 6.38, which was 0 lower than the previous day. The implied volatity was 4.89, 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 6.38, which was 0 lower than the previous day. The implied volatity was 4.58, 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 6.38, which was 0 lower than the previous day. The implied volatity was 1.89, 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 6.38, which was 0 lower than the previous day. The implied volatity was 0.01, 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 6.38, which was 0 lower than the previous day. The implied volatity was 1.11, 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 6.38, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
On 28 Jan PPLPHARMA was trading at 153.96. The strike last trading price was 6.38, which was 0 lower than the previous day. The implied volatity was 1.4, the open interest changed by 0 which decreased total open position to 0
On 27 Jan PPLPHARMA was trading at 152.45. The strike last trading price was 6.38, which was 0 lower than the previous day. The implied volatity was 0.28, 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 6.38, which was 0 lower than the previous day. The implied volatity was 0.04, 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 6.38, which was 0 lower than the previous day. The implied volatity was 2.36, 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 6.38, which was 0 lower than the previous day. The implied volatity was 1.43, 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 6.38, 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 6.38, which was 0 lower than the previous day. The implied volatity was 6.59, 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 6.38, 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 6.38, 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 Jan PPLPHARMA was trading at 178.48. The strike last trading price was 6.38, which was 0 lower than the previous day. The implied volatity was 10.05, 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 6.38, 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 6.38, 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
