PPLPHARMA
Piramal Pharma Limited
Historical option data for PPLPHARMA
24 Apr 2026 04:10 PM IST
| PPLPHARMA 28-Apr-2026 (3d) 160 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0
Theta: -0.32
Gamma: 0.03745
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 165.47 | 6.71 | 1.1900000000000004 | 47.18 | 223 | -22 | 165 | |||||||||
| 23 Apr | 163.87 | 5.39 | 4.699999999999999 | 37.13 | 6,330 | -272 | 187 | |||||||||
| 22 Apr | 153.81 | 0.66 | 0.19000000000000006 | 33.22 | 928 | 185 | 458 | |||||||||
| 21 Apr | 150.81 | 0.5 | -0.020000000000000018 | 35.65 | 232 | 26 | 274 | |||||||||
| 20 Apr | 148.79 | 0.51 | -0.07999999999999996 | 41.53 | 120 | 4 | 247 | |||||||||
| 17 Apr | 148.85 | 0.63 | 0 | 35.2 | 570 | -107 | 236 | |||||||||
| 16 Apr | 147.50 | 0.66 | -0.14 | 37.17 | 326 | 143 | 342 | |||||||||
| 15 Apr | 148.50 | 0.8 | -0.07999999999999996 | 35.42 | 320 | -34 | 199 | |||||||||
| 13 Apr | 146.47 | 0.82 | 0 | 38.09 | 455 | 12 | 233 | |||||||||
| 10 Apr | 145.98 | 0.83 | 0.09999999999999998 | 35.63 | 334 | 67 | 214 | |||||||||
| 9 Apr | 142.95 | 0.75 | -0.12 | 38.12 | 135 | 27 | 149 | |||||||||
| 8 Apr | 143.77 | 0.95 | 0.15 | 38.51 | 280 | -6 | 121 | |||||||||
| 7 Apr | 141.04 | 0.8 | -0.18 | 41.1 | 90 | -10 | 127 | |||||||||
| 6 Apr | 141.54 | 1.03 | -0.04 | 38.22 | 177 | 15 | 136 | |||||||||
| 2 Apr | 142.18 | 1 | 0 | 37.64 | 94 | 9 | 121 | |||||||||
| 1 Apr | 142.51 | 0.98 | -0.06 | 35.83 | 302 | 29 | 115 | |||||||||
| 30 Mar | 136.54 | 1.06 | -0.54 | 44.58 | 119 | -12 | 88 | |||||||||
| 27 Mar | 143.56 | 1.71 | 0.42 | 37.16 | 274 | 11 | 98 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 141.07 | 1.29 | 0.4 | 36.81 | 190 | 12 | 89 | |||||||||
| 24 Mar | 136.08 | 0.89 | -0.64 | 38.66 | 23 | 18 | 77 | |||||||||
| 23 Mar | 133.27 | 1.53 | 0 | 50.13 | 2 | 0 | 57 | |||||||||
| 20 Mar | 138.35 | 1.56 | 0.5 | 41.16 | 49 | -11 | 58 | |||||||||
| 19 Mar | 135.72 | 1.07 | -1.2 | 38.22 | 8 | 2 | 67 | |||||||||
| 18 Mar | 143.12 | 2.27 | 0.6 | 37.93 | 14 | -9 | 64 | |||||||||
| 17 Mar | 139.05 | 1.67 | -0.27 | 38.68 | 42 | 30 | 74 | |||||||||
| 16 Mar | 138.72 | 1.93 | -0.37 | 41.08 | 15 | 11 | 44 | |||||||||
| 13 Mar | 139.81 | 2.3 | -0.94 | 39.81 | 7 | 6 | 32 | |||||||||
| 12 Mar | 145.54 | 3.3 | -7.51 | 37.06 | 36 | 23 | 23 | |||||||||
| 11 Mar | 155.42 | 10.81 | 0 | 1.45 | 0 | 0 | 0 | |||||||||
| 10 Mar | 155.37 | 10.81 | 0 | 1.31 | 0 | 0 | 0 | |||||||||
| 9 Mar | 151.40 | 10.81 | 0 | 3.33 | 0 | 0 | 0 | |||||||||
| 6 Mar | 151.87 | 10.81 | 0 | 3.17 | 0 | 0 | 0 | |||||||||
| 5 Mar | 153.30 | 10.81 | 0 | 2.51 | 0 | 0 | 0 | |||||||||
| 4 Mar | 152.31 | 10.81 | 0 | 3.12 | 0 | 0 | 0 | |||||||||
| 2 Mar | 152.81 | 10.81 | 0 | 2.49 | 0 | 0 | 0 | |||||||||
| 27 Feb | 156.13 | 10.81 | 0 | 0.6 | 0 | 0 | 0 | |||||||||
| 26 Feb | 162.42 | 10.81 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 161.06 | 10.81 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 159.48 | 10.81 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 162.14 | 10.81 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 160.53 | 10.81 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 163.05 | 10.81 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 166.04 | 10.81 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 164.66 | 10.81 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 164.05 | 10.81 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 165.95 | 10.81 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 163.31 | 10.81 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 164.36 | 10.81 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 163.42 | 10.81 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 162.84 | 10.81 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 158.75 | 10.81 | 0 | 0.73 | 0 | 0 | 0 | |||||||||
| 5 Feb | 158.60 | 10.81 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 162.16 | 10.81 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 161.23 | 10.81 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
| 2 Feb | 155.06 | 10.81 | 0 | 1.54 | 0 | 0 | 0 | |||||||||
| 1 Feb | 151.73 | 0 | 0 | 1.91 | 0 | 0 | 0 | |||||||||
| 30 Jan | 154.68 | 0 | 0 | 0.86 | 0 | 0 | 0 | |||||||||
| 29 Jan | 153.69 | 0 | 0 | 0.92 | 0 | 0 | 0 | |||||||||
For Piramal Pharma Limited - strike price 160 expiring on 28APR2026
Delta for 160 CE is 0.75
Historical price for 160 CE is as follows
On 24 Apr PPLPHARMA was trading at 165.47. The strike last trading price was 6.71, which was 1.1900000000000004 higher than the previous day. The implied volatity was 47.18, the open interest changed by -22 which decreased total open position to 165
On 23 Apr PPLPHARMA was trading at 163.87. The strike last trading price was 5.39, which was 4.699999999999999 higher than the previous day. The implied volatity was 37.13, the open interest changed by -272 which decreased total open position to 187
On 22 Apr PPLPHARMA was trading at 153.81. The strike last trading price was 0.66, which was 0.19000000000000006 higher than the previous day. The implied volatity was 33.22, the open interest changed by 185 which increased total open position to 458
On 21 Apr PPLPHARMA was trading at 150.81. The strike last trading price was 0.5, which was -0.020000000000000018 lower than the previous day. The implied volatity was 35.65, the open interest changed by 26 which increased total open position to 274
On 20 Apr PPLPHARMA was trading at 148.79. The strike last trading price was 0.51, which was -0.07999999999999996 lower than the previous day. The implied volatity was 41.53, the open interest changed by 4 which increased total open position to 247
On 17 Apr PPLPHARMA was trading at 148.85. The strike last trading price was 0.63, which was 0 lower than the previous day. The implied volatity was 35.2, the open interest changed by -107 which decreased total open position to 236
On 16 Apr PPLPHARMA was trading at 147.50. The strike last trading price was 0.66, which was -0.14 lower than the previous day. The implied volatity was 37.17, the open interest changed by 143 which increased total open position to 342
On 15 Apr PPLPHARMA was trading at 148.50. The strike last trading price was 0.8, which was -0.07999999999999996 lower than the previous day. The implied volatity was 35.42, the open interest changed by -34 which decreased total open position to 199
On 13 Apr PPLPHARMA was trading at 146.47. The strike last trading price was 0.82, which was 0 lower than the previous day. The implied volatity was 38.09, the open interest changed by 12 which increased total open position to 233
On 10 Apr PPLPHARMA was trading at 145.98. The strike last trading price was 0.83, which was 0.09999999999999998 higher than the previous day. The implied volatity was 35.63, the open interest changed by 67 which increased total open position to 214
On 9 Apr PPLPHARMA was trading at 142.95. The strike last trading price was 0.75, which was -0.12 lower than the previous day. The implied volatity was 38.12, the open interest changed by 27 which increased total open position to 149
On 8 Apr PPLPHARMA was trading at 143.77. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 38.51, the open interest changed by -6 which decreased total open position to 121
On 7 Apr PPLPHARMA was trading at 141.04. The strike last trading price was 0.8, which was -0.18 lower than the previous day. The implied volatity was 41.1, the open interest changed by -10 which decreased total open position to 127
On 6 Apr PPLPHARMA was trading at 141.54. The strike last trading price was 1.03, which was -0.04 lower than the previous day. The implied volatity was 38.22, the open interest changed by 15 which increased total open position to 136
On 2 Apr PPLPHARMA was trading at 142.18. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 37.64, the open interest changed by 9 which increased total open position to 121
On 1 Apr PPLPHARMA was trading at 142.51. The strike last trading price was 0.98, which was -0.06 lower than the previous day. The implied volatity was 35.83, the open interest changed by 29 which increased total open position to 115
On 30 Mar PPLPHARMA was trading at 136.54. The strike last trading price was 1.06, which was -0.54 lower than the previous day. The implied volatity was 44.58, the open interest changed by -12 which decreased total open position to 88
On 27 Mar PPLPHARMA was trading at 143.56. The strike last trading price was 1.71, which was 0.42 higher than the previous day. The implied volatity was 37.16, the open interest changed by 11 which increased total open position to 98
On 25 Mar PPLPHARMA was trading at 141.07. The strike last trading price was 1.29, which was 0.4 higher than the previous day. The implied volatity was 36.81, the open interest changed by 12 which increased total open position to 89
On 24 Mar PPLPHARMA was trading at 136.08. The strike last trading price was 0.89, which was -0.64 lower than the previous day. The implied volatity was 38.66, the open interest changed by 18 which increased total open position to 77
On 23 Mar PPLPHARMA was trading at 133.27. The strike last trading price was 1.53, which was 0 lower than the previous day. The implied volatity was 50.13, the open interest changed by 0 which decreased total open position to 57
On 20 Mar PPLPHARMA was trading at 138.35. The strike last trading price was 1.56, which was 0.5 higher than the previous day. The implied volatity was 41.16, the open interest changed by -11 which decreased total open position to 58
On 19 Mar PPLPHARMA was trading at 135.72. The strike last trading price was 1.07, which was -1.2 lower than the previous day. The implied volatity was 38.22, the open interest changed by 2 which increased total open position to 67
On 18 Mar PPLPHARMA was trading at 143.12. The strike last trading price was 2.27, which was 0.6 higher than the previous day. The implied volatity was 37.93, the open interest changed by -9 which decreased total open position to 64
On 17 Mar PPLPHARMA was trading at 139.05. The strike last trading price was 1.67, which was -0.27 lower than the previous day. The implied volatity was 38.68, the open interest changed by 30 which increased total open position to 74
On 16 Mar PPLPHARMA was trading at 138.72. The strike last trading price was 1.93, which was -0.37 lower than the previous day. The implied volatity was 41.08, the open interest changed by 11 which increased total open position to 44
On 13 Mar PPLPHARMA was trading at 139.81. The strike last trading price was 2.3, which was -0.94 lower than the previous day. The implied volatity was 39.81, the open interest changed by 6 which increased total open position to 32
On 12 Mar PPLPHARMA was trading at 145.54. The strike last trading price was 3.3, which was -7.51 lower than the previous day. The implied volatity was 37.06, the open interest changed by 23 which increased total open position to 23
On 11 Mar PPLPHARMA was trading at 155.42. The strike last trading price was 10.81, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0
On 10 Mar PPLPHARMA was trading at 155.37. The strike last trading price was 10.81, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 9 Mar PPLPHARMA was trading at 151.40. The strike last trading price was 10.81, which was 0 lower than the previous day. The implied volatity was 3.33, the open interest changed by 0 which decreased total open position to 0
On 6 Mar PPLPHARMA was trading at 151.87. The strike last trading price was 10.81, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0
On 5 Mar PPLPHARMA was trading at 153.30. The strike last trading price was 10.81, which was 0 lower than the previous day. The implied volatity was 2.51, 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 10.81, which was 0 lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0
On 2 Mar PPLPHARMA was trading at 152.81. The strike last trading price was 10.81, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0
On 27 Feb PPLPHARMA was trading at 156.13. The strike last trading price was 10.81, which was 0 lower than the previous day. The implied volatity was 0.6, the open interest changed by 0 which decreased total open position to 0
On 26 Feb PPLPHARMA was trading at 162.42. The strike last trading price was 10.81, 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 Feb PPLPHARMA was trading at 161.06. The strike last trading price was 10.81, 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 24 Feb PPLPHARMA was trading at 159.48. The strike last trading price was 10.81, 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 10.81, 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 10.81, 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 10.81, 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 10.81, 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 10.81, 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 10.81, 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 10.81, 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 10.81, 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 10.81, 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 10.81, 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 10.81, 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 10.81, which was 0 lower than the previous day. The implied volatity was 0.73, 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 10.81, 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 10.81, 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 10.81, which was 0 lower than the previous day. The implied volatity was 0.2, 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 10.81, which was 0 lower than the previous day. The implied volatity was 1.54, 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 1.91, 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 0.86, 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 0.92, the open interest changed by 0 which decreased total open position to 0
| PPLPHARMA 28-Apr-2026 (3d) 160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0
Theta: -0.2
Gamma: 0.04234
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 165.47 | 0.79 | -1.3199999999999998 | 37.3 | 1,653 | 219 | 583 |
| 23 Apr | 163.87 | 2.14 | -6.309999999999999 | 49.23 | 3,145 | 295 | 365 |
| 22 Apr | 153.81 | 8.45 | -0.9900000000000002 | 56.9 | 5 | 0 | 70 |
| 21 Apr | 150.81 | 9.44 | -2.5600000000000005 | 45.78 | 18 | -9 | 69 |
| 20 Apr | 148.79 | 12 | 0.1999999999999993 | 47.59 | 2 | 0 | 80 |
| 17 Apr | 148.85 | 11.8 | -1.08 | 46.87 | 19 | 6 | 81 |
| 16 Apr | 147.50 | 12.89 | 1.8399999999999999 | 38.94 | 14 | 5 | 75 |
| 15 Apr | 148.50 | 11.05 | -3.549999999999999 | 29.61 | 7 | 2 | 70 |
| 13 Apr | 146.47 | 14.77 | 0.129999999999999 | 45.3 | 21 | 5 | 65 |
| 10 Apr | 145.98 | 14.58 | -3.4000000000000004 | 38.82 | 3 | 0 | 59 |
| 9 Apr | 142.95 | 17.83 | 1.4 | 54.86 | 33 | 3 | 59 |
| 8 Apr | 143.77 | 16.43 | -2.87 | 45.04 | 8 | 1 | 57 |
| 7 Apr | 141.04 | 19.82 | -0.52 | - | 0 | 0 | 56 |
| 6 Apr | 141.54 | 19.82 | -0.52 | 71.02 | 11 | -1 | 56 |
| 2 Apr | 142.18 | 20.34 | -4.19 | - | 0 | 0 | 57 |
| 1 Apr | 142.51 | 20.34 | -4.19 | 62.3 | 4 | 0 | 57 |
| 30 Mar | 136.54 | 24.53 | 5.03 | 59.31 | 41 | 5 | 59 |
| 27 Mar | 143.56 | 19.5 | -0.5 | 59.09 | 29 | 15 | 48 |
| 25 Mar | 141.07 | 20 | -6 | 46.93 | 48 | 28 | 32 |
| 24 Mar | 136.08 | 26 | 0.8 | 65.45 | 2 | 1 | 3 |
| 23 Mar | 133.27 | 25.2 | 2.13 | 30.71 | 1 | 0 | 1 |
| 20 Mar | 138.35 | 23.07 | 7.16 | 50.86 | 1 | 0 | 0 |
| 19 Mar | 135.72 | 15.91 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 143.12 | 15.91 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 139.05 | 15.91 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 138.72 | 15.91 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 139.81 | 15.91 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 145.54 | 15.91 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 155.42 | 15.91 | 0 | 0.08 | 0 | 0 | 0 |
| 10 Mar | 155.37 | 15.91 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 151.40 | 15.91 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 151.87 | 15.91 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 153.30 | 15.91 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 152.31 | 15.91 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 152.81 | 15.91 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 156.13 | 15.91 | 0 | 0.01 | 0 | 0 | 0 |
| 26 Feb | 162.42 | 15.91 | 0 | 2.61 | 0 | 0 | 0 |
| 25 Feb | 161.06 | 15.91 | 0 | 1.94 | 0 | 0 | 0 |
| 24 Feb | 159.48 | 0 | 0 | 0.87 | 0 | 0 | 0 |
| 23 Feb | 162.14 | 0 | 0 | 2.41 | 0 | 0 | 0 |
| 20 Feb | 160.53 | 0 | 0 | 1.97 | 0 | 0 | 0 |
| 19 Feb | 163.05 | 0 | 0 | 3.12 | 0 | 0 | 0 |
| 18 Feb | 166.04 | 0 | 0 | 3.96 | 0 | 0 | 0 |
| 17 Feb | 164.66 | 0 | 0 | 3.71 | 0 | 0 | 0 |
| 16 Feb | 164.05 | 0 | 0 | 3.51 | 0 | 0 | 0 |
| 13 Feb | 165.95 | 0 | 0 | 3.74 | 0 | 0 | 0 |
| 12 Feb | 163.31 | 0 | 0 | 3.15 | 0 | 0 | 0 |
| 11 Feb | 164.36 | 0 | 0 | 3.49 | 0 | 0 | 0 |
| 10 Feb | 163.42 | 0 | 0 | 2.24 | 0 | 0 | 0 |
| 9 Feb | 162.84 | 0 | 0 | 2.77 | 0 | 0 | 0 |
| 6 Feb | 158.75 | 0 | 0 | 1.11 | 0 | 0 | 0 |
| 5 Feb | 158.60 | 0 | 0 | 1.06 | 0 | 0 | 0 |
| 4 Feb | 162.16 | 0 | 0 | 2.6 | 0 | 0 | 0 |
| 3 Feb | 161.23 | 0 | 0 | 2.1 | 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 | 1.08 | 0 | 0 | 0 |
For Piramal Pharma Limited - strike price 160 expiring on 28APR2026
Delta for 160 PE is -0.21
Historical price for 160 PE is as follows
On 24 Apr PPLPHARMA was trading at 165.47. The strike last trading price was 0.79, which was -1.3199999999999998 lower than the previous day. The implied volatity was 37.3, the open interest changed by 219 which increased total open position to 583
On 23 Apr PPLPHARMA was trading at 163.87. The strike last trading price was 2.14, which was -6.309999999999999 lower than the previous day. The implied volatity was 49.23, the open interest changed by 295 which increased total open position to 365
On 22 Apr PPLPHARMA was trading at 153.81. The strike last trading price was 8.45, which was -0.9900000000000002 lower than the previous day. The implied volatity was 56.9, the open interest changed by 0 which decreased total open position to 70
On 21 Apr PPLPHARMA was trading at 150.81. The strike last trading price was 9.44, which was -2.5600000000000005 lower than the previous day. The implied volatity was 45.78, the open interest changed by -9 which decreased total open position to 69
On 20 Apr PPLPHARMA was trading at 148.79. The strike last trading price was 12, which was 0.1999999999999993 higher than the previous day. The implied volatity was 47.59, the open interest changed by 0 which decreased total open position to 80
On 17 Apr PPLPHARMA was trading at 148.85. The strike last trading price was 11.8, which was -1.08 lower than the previous day. The implied volatity was 46.87, the open interest changed by 6 which increased total open position to 81
On 16 Apr PPLPHARMA was trading at 147.50. The strike last trading price was 12.89, which was 1.8399999999999999 higher than the previous day. The implied volatity was 38.94, the open interest changed by 5 which increased total open position to 75
On 15 Apr PPLPHARMA was trading at 148.50. The strike last trading price was 11.05, which was -3.549999999999999 lower than the previous day. The implied volatity was 29.61, the open interest changed by 2 which increased total open position to 70
On 13 Apr PPLPHARMA was trading at 146.47. The strike last trading price was 14.77, which was 0.129999999999999 higher than the previous day. The implied volatity was 45.3, the open interest changed by 5 which increased total open position to 65
On 10 Apr PPLPHARMA was trading at 145.98. The strike last trading price was 14.58, which was -3.4000000000000004 lower than the previous day. The implied volatity was 38.82, the open interest changed by 0 which decreased total open position to 59
On 9 Apr PPLPHARMA was trading at 142.95. The strike last trading price was 17.83, which was 1.4 higher than the previous day. The implied volatity was 54.86, the open interest changed by 3 which increased total open position to 59
On 8 Apr PPLPHARMA was trading at 143.77. The strike last trading price was 16.43, which was -2.87 lower than the previous day. The implied volatity was 45.04, the open interest changed by 1 which increased total open position to 57
On 7 Apr PPLPHARMA was trading at 141.04. The strike last trading price was 19.82, which was -0.52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 6 Apr PPLPHARMA was trading at 141.54. The strike last trading price was 19.82, which was -0.52 lower than the previous day. The implied volatity was 71.02, the open interest changed by -1 which decreased total open position to 56
On 2 Apr PPLPHARMA was trading at 142.18. The strike last trading price was 20.34, which was -4.19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 1 Apr PPLPHARMA was trading at 142.51. The strike last trading price was 20.34, which was -4.19 lower than the previous day. The implied volatity was 62.3, the open interest changed by 0 which decreased total open position to 57
On 30 Mar PPLPHARMA was trading at 136.54. The strike last trading price was 24.53, which was 5.03 higher than the previous day. The implied volatity was 59.31, the open interest changed by 5 which increased total open position to 59
On 27 Mar PPLPHARMA was trading at 143.56. The strike last trading price was 19.5, which was -0.5 lower than the previous day. The implied volatity was 59.09, the open interest changed by 15 which increased total open position to 48
On 25 Mar PPLPHARMA was trading at 141.07. The strike last trading price was 20, which was -6 lower than the previous day. The implied volatity was 46.93, the open interest changed by 28 which increased total open position to 32
On 24 Mar PPLPHARMA was trading at 136.08. The strike last trading price was 26, which was 0.8 higher than the previous day. The implied volatity was 65.45, the open interest changed by 1 which increased total open position to 3
On 23 Mar PPLPHARMA was trading at 133.27. The strike last trading price was 25.2, which was 2.13 higher than the previous day. The implied volatity was 30.71, the open interest changed by 0 which decreased total open position to 1
On 20 Mar PPLPHARMA was trading at 138.35. The strike last trading price was 23.07, which was 7.16 higher than the previous day. The implied volatity was 50.86, the open interest changed by 0 which decreased total open position to 0
On 19 Mar PPLPHARMA was trading at 135.72. The strike last trading price was 15.91, 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 Mar PPLPHARMA was trading at 143.12. The strike last trading price was 15.91, 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 Mar PPLPHARMA was trading at 139.05. The strike last trading price was 15.91, 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 Mar PPLPHARMA was trading at 138.72. The strike last trading price was 15.91, 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 Mar PPLPHARMA was trading at 139.81. The strike last trading price was 15.91, 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 Mar PPLPHARMA was trading at 145.54. The strike last trading price was 15.91, 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 Mar PPLPHARMA was trading at 155.42. The strike last trading price was 15.91, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 10 Mar PPLPHARMA was trading at 155.37. The strike last trading price was 15.91, 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 Mar PPLPHARMA was trading at 151.40. The strike last trading price was 15.91, 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 Mar PPLPHARMA was trading at 151.87. The strike last trading price was 15.91, 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 Mar PPLPHARMA was trading at 153.30. The strike last trading price was 15.91, 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 Mar PPLPHARMA was trading at 152.31. The strike last trading price was 15.91, 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 Mar PPLPHARMA was trading at 152.81. The strike last trading price was 15.91, 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 Feb PPLPHARMA was trading at 156.13. The strike last trading price was 15.91, 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 26 Feb PPLPHARMA was trading at 162.42. The strike last trading price was 15.91, 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 25 Feb PPLPHARMA was trading at 161.06. The strike last trading price was 15.91, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0
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 0.87, 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 2.41, 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 1.97, 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 3.12, 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 3.96, 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 3.71, 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 3.51, 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 3.74, 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 3.15, 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 3.49, 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 2.24, 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 2.77, 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 1.11, 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 1.06, 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 2.6, 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 2.1, 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 1.08, the open interest changed by 0 which decreased total open position to 0
