PPLPHARMA

Piramal Pharma Limited

174.45 +2.66 (1.55%)

L: 170.65 H: 176.28

Back to Option Chain

Historical option data for PPLPHARMA
12 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

PPLPHARMA 30-DEC-2025 165 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	174.45	34.7 ₹ 86,750	0 0.00	-	0 0	0 0	0 0
11 Dec	171.79	34.7 ₹ 86,750	0 0.00	-	0 0	0 0	0 0
10 Dec	170.99	34.7 ₹ 86,750	0 0.00	-	0 0	0 0	0 0
9 Dec	173.34	34.7 ₹ 86,750	0 0.00	-	0 0	0 0	0 0
8 Dec	174.65	34.7 ₹ 86,750	0 0.00	-	0 0	0 0	0 0
5 Dec	179.85	34.7 ₹ 86,750	0 0.00	-	0 0	0 0	0 0
4 Dec	180.85	34.7 ₹ 86,750	0 0.00	-	0 0	0 0	0 0
3 Dec	182.05	34.7 ₹ 86,750	0 0.00	-	0 0	0 0	0 0
2 Dec	185.27	34.7 ₹ 86,750	0 0.00	-	0 0	0 0	0 0
1 Dec	184.87	34.7 ₹ 86,750	0 0.00	-	0 0	0 0	0 0

28 Nov	187.21	34.7 ₹ 86,750	0 0.00	-	0 0	0 0	0 0
26 Nov	187.38	34.7 ₹ 86,750	0 0.00	-	0 0	0 0	0 0
25 Nov	184.87	34.7 ₹ 86,750	0 0.00	-	0 0	0 0	0 0
24 Nov	186.33	34.7 ₹ 86,750	0 0.00	-	0 0	0 0	0 0
21 Nov	188.38	34.7 ₹ 86,750	0 0.00	-	0 0	0 0	0 0
20 Nov	189.64	34.7 ₹ 86,750	0 0.00	-	0 0	0 0	0 0

For Piramal Pharma Limited - strike price 165 expiring on 30DEC2025

Delta for 165 CE is -

Historical price for 165 CE is as follows

On 12 Dec PPLPHARMA was trading at 174.45. The strike last trading price was 34.7, 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 Dec PPLPHARMA was trading at 171.79. The strike last trading price was 34.7, 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 Dec PPLPHARMA was trading at 170.99. The strike last trading price was 34.7, 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 Dec PPLPHARMA was trading at 173.34. The strike last trading price was 34.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec PPLPHARMA was trading at 174.65. The strike last trading price was 34.7, 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 Dec PPLPHARMA was trading at 179.85. The strike last trading price was 34.7, 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 Dec PPLPHARMA was trading at 180.85. The strike last trading price was 34.7, 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 Dec PPLPHARMA was trading at 182.05. The strike last trading price was 34.7, 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 Dec PPLPHARMA was trading at 185.27. The strike last trading price was 34.7, 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 Dec PPLPHARMA was trading at 184.87. The strike last trading price was 34.7, 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 28 Nov PPLPHARMA was trading at 187.21. The strike last trading price was 34.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov PPLPHARMA was trading at 187.38. The strike last trading price was 34.7, 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 Nov PPLPHARMA was trading at 184.87. The strike last trading price was 34.7, 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 Nov PPLPHARMA was trading at 186.33. The strike last trading price was 34.7, 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 Nov PPLPHARMA was trading at 188.38. The strike last trading price was 34.7, 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 Nov PPLPHARMA was trading at 189.64. The strike last trading price was 34.7, 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 30DEC2025 165 PE
Delta: -0.16 Vega: 0.09 Theta: -0.06 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	174.45	0.93 ₹ 2,325	-0.48 -1200.00	27.30	190 4,75,000	38 95,000	311 7,77,500
11 Dec	171.79	1.4 ₹ 3,500	-0.41 -1025.00	27.74	180 4,50,000	-20 -50,000	278 6,95,000
10 Dec	170.99	1.95 ₹ 4,875	0.58 1450.00	28.17	96 2,40,000	-11 -27,500	297 7,42,500
9 Dec	173.34	1.3 ₹ 3,250	-0.16 -400.00	28.05	186 4,65,000	-56 -1,40,000	309 7,72,500
8 Dec	174.65	1.47 ₹ 3,675	0.79 1975.00	32.80	170 4,25,000	24 60,000	367 9,17,500
5 Dec	179.85	0.63 ₹ 1,575	-0.17 -425.00	28.41	485 12,12,500	270 6,75,000	343 8,57,500
4 Dec	180.85	0.81 ₹ 2,025	-0.07 -175.00	30.67	55 1,37,500	9 22,500	71 1,77,500
3 Dec	182.05	0.81 ₹ 2,025	0.18 450.00	31.86	40 1,00,000	6 15,000	62 1,55,000
2 Dec	185.27	0.63 ₹ 1,575	0.03 75.00	33.03	55 1,37,500	29 72,500	55 1,37,500
1 Dec	184.87	0.6 ₹ 1,500	0.16 400.00	31.07	3 7,500	1 2,500	26 65,000
28 Nov	187.21	0.44 ₹ 1,100	-0.01 -25.00	30.34	25 62,500	1 2,500	25 62,500
26 Nov	187.38	0.45 ₹ 1,125	-0.54 -1350.00	29.52	18 45,000	5 12,500	24 60,000
25 Nov	184.87	0.99 ₹ 2,475	0.18 450.00	33.14	8 20,000	3 7,500	19 47,500
24 Nov	186.33	0.81 ₹ 2,025	0.03 75.00	32.64	2 5,000	0 0	15 37,500
21 Nov	188.38	0.81 ₹ 2,025	0.11 275.00	32.21	8 20,000	5 12,500	12 30,000
20 Nov	189.64	0.7 ₹ 1,750	0 0.00	32.93	3 7,500	1 2,500	6 15,000

For Piramal Pharma Limited - strike price 165 expiring on 30DEC2025

Delta for 165 PE is -0.16

Historical price for 165 PE is as follows

On 12 Dec PPLPHARMA was trading at 174.45. The strike last trading price was 0.93, which was -0.48 lower than the previous day. The implied volatity was 27.30, the open interest changed by 38 which increased total open position to 311

On 11 Dec PPLPHARMA was trading at 171.79. The strike last trading price was 1.4, which was -0.41 lower than the previous day. The implied volatity was 27.74, the open interest changed by -20 which decreased total open position to 278

On 10 Dec PPLPHARMA was trading at 170.99. The strike last trading price was 1.95, which was 0.58 higher than the previous day. The implied volatity was 28.17, the open interest changed by -11 which decreased total open position to 297

On 9 Dec PPLPHARMA was trading at 173.34. The strike last trading price was 1.3, which was -0.16 lower than the previous day. The implied volatity was 28.05, the open interest changed by -56 which decreased total open position to 309

On 8 Dec PPLPHARMA was trading at 174.65. The strike last trading price was 1.47, which was 0.79 higher than the previous day. The implied volatity was 32.80, the open interest changed by 24 which increased total open position to 367

On 5 Dec PPLPHARMA was trading at 179.85. The strike last trading price was 0.63, which was -0.17 lower than the previous day. The implied volatity was 28.41, the open interest changed by 270 which increased total open position to 343

On 4 Dec PPLPHARMA was trading at 180.85. The strike last trading price was 0.81, which was -0.07 lower than the previous day. The implied volatity was 30.67, the open interest changed by 9 which increased total open position to 71

On 3 Dec PPLPHARMA was trading at 182.05. The strike last trading price was 0.81, which was 0.18 higher than the previous day. The implied volatity was 31.86, the open interest changed by 6 which increased total open position to 62

On 2 Dec PPLPHARMA was trading at 185.27. The strike last trading price was 0.63, which was 0.03 higher than the previous day. The implied volatity was 33.03, the open interest changed by 29 which increased total open position to 55

On 1 Dec PPLPHARMA was trading at 184.87. The strike last trading price was 0.6, which was 0.16 higher than the previous day. The implied volatity was 31.07, the open interest changed by 1 which increased total open position to 26

On 28 Nov PPLPHARMA was trading at 187.21. The strike last trading price was 0.44, which was -0.01 lower than the previous day. The implied volatity was 30.34, the open interest changed by 1 which increased total open position to 25

On 26 Nov PPLPHARMA was trading at 187.38. The strike last trading price was 0.45, which was -0.54 lower than the previous day. The implied volatity was 29.52, the open interest changed by 5 which increased total open position to 24

On 25 Nov PPLPHARMA was trading at 184.87. The strike last trading price was 0.99, which was 0.18 higher than the previous day. The implied volatity was 33.14, the open interest changed by 3 which increased total open position to 19

On 24 Nov PPLPHARMA was trading at 186.33. The strike last trading price was 0.81, which was 0.03 higher than the previous day. The implied volatity was 32.64, the open interest changed by 0 which decreased total open position to 15

On 21 Nov PPLPHARMA was trading at 188.38. The strike last trading price was 0.81, which was 0.11 higher than the previous day. The implied volatity was 32.21, the open interest changed by 5 which increased total open position to 12

On 20 Nov PPLPHARMA was trading at 189.64. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 32.93, the open interest changed by 1 which increased total open position to 6

Related Pages for PPLPHARMA

PPLPHARMA

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD