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 170 CE
Delta: 0.69 Vega: 0.14 Theta: -0.13 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	174.45	6.93 ₹ 17,325	1.32 3300.00	26.88	490 12,25,000	5 12,500	106 2,65,000
11 Dec	171.79	5.95 ₹ 14,875	0.93 2325.00	27.67	606 15,15,000	49 1,22,500	102 2,55,000
10 Dec	170.99	4.98 ₹ 12,450	-1.98 -4950.00	27.06	64 1,60,000	10 25,000	54 1,35,000
9 Dec	173.34	7.1 ₹ 17,750	-3.82 -9550.00	27.81	118 2,95,000	34 85,000	47 1,17,500
8 Dec	174.65	10.92 ₹ 27,300	-2.88 -7200.00	-	0 0	0 0	13 32,500
5 Dec	179.85	10.92 ₹ 27,300	-2.88 -7200.00	-	8 20,000	1 2,500	13 32,500
4 Dec	180.85	13.8 ₹ 34,500	-2.35 -5875.00	-	0 0	1 2,500	0 0

3 Dec	182.05	13.8 ₹ 34,500	-2.35 -5875.00	22.37	3 7,500	1 2,500	12 30,000
2 Dec	185.27	16.18 ₹ 40,450	-0.67 -1675.00	-	0 0	5 12,500	0 0
1 Dec	184.87	16.18 ₹ 40,450	-0.67 -1675.00	21.48	17 42,500	5 12,500	11 27,500
28 Nov	187.21	16.85 ₹ 42,125	-1.15 -2875.00	-	0 0	0 0	0 0
27 Nov	186.40	16.85 ₹ 42,125	-1.15 -2875.00	-	0 0	0 0	0 0
26 Nov	187.38	16.85 ₹ 42,125	-1.15 -2875.00	-	0 0	5 12,500	0 0
25 Nov	184.87	16.85 ₹ 42,125	-1.15 -2875.00	19.82	5 12,500	4 10,000	5 12,500
24 Nov	186.33	18 ₹ 45,000	-13.3 -33250.00	-	1 2,500	0 0	0 0
21 Nov	188.38	31.3 ₹ 78,250	0 0.00	-	0 0	0 0	0 0
20 Nov	189.64	31.3 ₹ 78,250	0 0.00	-	0 0	0 0	0 0
19 Nov	188.80	31.3 ₹ 78,250	0 0.00	-	0 0	0 0	0 0
18 Nov	192.13	31.3 ₹ 78,250	0 0.00	-	0 0	0 0	0 0
17 Oct	192.64	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	194.16	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	193.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	192.26	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	193.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Piramal Pharma Limited - strike price 170 expiring on 30DEC2025

Delta for 170 CE is 0.69

Historical price for 170 CE is as follows

On 12 Dec PPLPHARMA was trading at 174.45. The strike last trading price was 6.93, which was 1.32 higher than the previous day. The implied volatity was 26.88, the open interest changed by 5 which increased total open position to 106

On 11 Dec PPLPHARMA was trading at 171.79. The strike last trading price was 5.95, which was 0.93 higher than the previous day. The implied volatity was 27.67, the open interest changed by 49 which increased total open position to 102

On 10 Dec PPLPHARMA was trading at 170.99. The strike last trading price was 4.98, which was -1.98 lower than the previous day. The implied volatity was 27.06, the open interest changed by 10 which increased total open position to 54

On 9 Dec PPLPHARMA was trading at 173.34. The strike last trading price was 7.1, which was -3.82 lower than the previous day. The implied volatity was 27.81, the open interest changed by 34 which increased total open position to 47

On 8 Dec PPLPHARMA was trading at 174.65. The strike last trading price was 10.92, which was -2.88 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 5 Dec PPLPHARMA was trading at 179.85. The strike last trading price was 10.92, which was -2.88 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 13

On 4 Dec PPLPHARMA was trading at 180.85. The strike last trading price was 13.8, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec PPLPHARMA was trading at 182.05. The strike last trading price was 13.8, which was -2.35 lower than the previous day. The implied volatity was 22.37, the open interest changed by 1 which increased total open position to 12

On 2 Dec PPLPHARMA was trading at 185.27. The strike last trading price was 16.18, which was -0.67 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 1 Dec PPLPHARMA was trading at 184.87. The strike last trading price was 16.18, which was -0.67 lower than the previous day. The implied volatity was 21.48, the open interest changed by 5 which increased total open position to 11

On 28 Nov PPLPHARMA was trading at 187.21. The strike last trading price was 16.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov PPLPHARMA was trading at 186.40. The strike last trading price was 16.85, which was -1.15 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 16.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 25 Nov PPLPHARMA was trading at 184.87. The strike last trading price was 16.85, which was -1.15 lower than the previous day. The implied volatity was 19.82, the open interest changed by 4 which increased total open position to 5

On 24 Nov PPLPHARMA was trading at 186.33. The strike last trading price was 18, which was -13.3 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 31.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov PPLPHARMA was trading at 189.64. The strike last trading price was 31.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov PPLPHARMA was trading at 188.80. The strike last trading price was 31.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov PPLPHARMA was trading at 192.13. The strike last trading price was 31.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct PPLPHARMA was trading at 192.64. 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 Oct PPLPHARMA was trading at 194.16. 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 15 Oct PPLPHARMA was trading at 193.50. 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 14 Oct PPLPHARMA was trading at 192.26. 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 8 Oct PPLPHARMA was trading at 193.80. 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 30DEC2025 170 PE
Delta: -0.31 Vega: 0.14 Theta: -0.08 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	174.45	2.04 ₹ 5,100	-0.78 -1950.00	26.26	734 18,35,000	55 1,37,500	353 8,82,500
11 Dec	171.79	2.81 ₹ 7,025	-0.75 -1875.00	26.61	274 6,85,000	2 5,000	302 7,55,000
10 Dec	170.99	3.75 ₹ 9,375	1.07 2675.00	27.63	211 5,27,500	-10 -25,000	303 7,57,500
9 Dec	173.34	2.66 ₹ 6,650	-0.11 -275.00	27.65	249 6,22,500	18 45,000	318 7,95,000
8 Dec	174.65	2.86 ₹ 7,150	1.61 4025.00	33.33	342 8,55,000	-10 -25,000	302 7,55,000
5 Dec	179.85	1.31 ₹ 3,275	-0.09 -225.00	27.69	335 8,37,500	55 1,37,500	307 7,67,500
4 Dec	180.85	1.4 ₹ 3,500	-0.23 -575.00	29.17	183 4,57,500	-32 -80,000	273 6,82,500
3 Dec	182.05	1.58 ₹ 3,950	0.47 1175.00	31.69	72 1,80,000	-8 -20,000	302 7,55,000
2 Dec	185.27	1.07 ₹ 2,675	-0.03 -75.00	31.40	51 1,27,500	8 20,000	310 7,75,000
1 Dec	184.87	1.19 ₹ 2,975	0.4 1000.00	30.78	268 6,70,000	169 4,22,500	272 6,80,000
28 Nov	187.21	0.79 ₹ 1,975	-0.09 -225.00	29.07	61 1,52,500	8 20,000	104 2,60,000
27 Nov	186.40	0.88 ₹ 2,200	0.07 175.00	28.46	16 40,000	1 2,500	96 2,40,000
26 Nov	187.38	0.81 ₹ 2,025	-0.62 -1550.00	28.32	67 1,67,500	6 15,000	96 2,40,000
25 Nov	184.87	1.36 ₹ 3,400	-0.08 -200.00	30.15	47 1,17,500	24 60,000	90 2,25,000
24 Nov	186.33	1.45 ₹ 3,625	0.09 225.00	32.41	16 40,000	6 15,000	65 1,62,500
21 Nov	188.38	1.36 ₹ 3,400	0.11 275.00	31.44	28 70,000	20 50,000	59 1,47,500
20 Nov	189.64	1.25 ₹ 3,125	0.14 350.00	32.82	5 12,500	1 2,500	40 1,00,000
19 Nov	188.80	1.15 ₹ 2,875	0.08 200.00	30.60	29 72,500	18 45,000	38 95,000
18 Nov	192.13	1.08 ₹ 2,700	-6.47 -16175.00	32.36	21 52,500	19 47,500	19 47,500
17 Oct	192.64	7.55 ₹ 18,875	0 0.00	-	0 0	0 0	0 0
16 Oct	194.16	7.55 ₹ 18,875	0 0.00	-	0 0	0 0	0 0
15 Oct	193.50	7.55 ₹ 18,875	0 0.00	-	0 0	0 0	0 0
14 Oct	192.26	7.55 ₹ 18,875	0 0.00	-	0 0	0 0	0 0
8 Oct	193.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Piramal Pharma Limited - strike price 170 expiring on 30DEC2025

Delta for 170 PE is -0.31

Historical price for 170 PE is as follows

On 12 Dec PPLPHARMA was trading at 174.45. The strike last trading price was 2.04, which was -0.78 lower than the previous day. The implied volatity was 26.26, the open interest changed by 55 which increased total open position to 353

On 11 Dec PPLPHARMA was trading at 171.79. The strike last trading price was 2.81, which was -0.75 lower than the previous day. The implied volatity was 26.61, the open interest changed by 2 which increased total open position to 302

On 10 Dec PPLPHARMA was trading at 170.99. The strike last trading price was 3.75, which was 1.07 higher than the previous day. The implied volatity was 27.63, the open interest changed by -10 which decreased total open position to 303

On 9 Dec PPLPHARMA was trading at 173.34. The strike last trading price was 2.66, which was -0.11 lower than the previous day. The implied volatity was 27.65, the open interest changed by 18 which increased total open position to 318

On 8 Dec PPLPHARMA was trading at 174.65. The strike last trading price was 2.86, which was 1.61 higher than the previous day. The implied volatity was 33.33, the open interest changed by -10 which decreased total open position to 302

On 5 Dec PPLPHARMA was trading at 179.85. The strike last trading price was 1.31, which was -0.09 lower than the previous day. The implied volatity was 27.69, the open interest changed by 55 which increased total open position to 307

On 4 Dec PPLPHARMA was trading at 180.85. The strike last trading price was 1.4, which was -0.23 lower than the previous day. The implied volatity was 29.17, the open interest changed by -32 which decreased total open position to 273

On 3 Dec PPLPHARMA was trading at 182.05. The strike last trading price was 1.58, which was 0.47 higher than the previous day. The implied volatity was 31.69, the open interest changed by -8 which decreased total open position to 302

On 2 Dec PPLPHARMA was trading at 185.27. The strike last trading price was 1.07, which was -0.03 lower than the previous day. The implied volatity was 31.40, the open interest changed by 8 which increased total open position to 310

On 1 Dec PPLPHARMA was trading at 184.87. The strike last trading price was 1.19, which was 0.4 higher than the previous day. The implied volatity was 30.78, the open interest changed by 169 which increased total open position to 272

On 28 Nov PPLPHARMA was trading at 187.21. The strike last trading price was 0.79, which was -0.09 lower than the previous day. The implied volatity was 29.07, the open interest changed by 8 which increased total open position to 104

On 27 Nov PPLPHARMA was trading at 186.40. The strike last trading price was 0.88, which was 0.07 higher than the previous day. The implied volatity was 28.46, the open interest changed by 1 which increased total open position to 96

On 26 Nov PPLPHARMA was trading at 187.38. The strike last trading price was 0.81, which was -0.62 lower than the previous day. The implied volatity was 28.32, the open interest changed by 6 which increased total open position to 96

On 25 Nov PPLPHARMA was trading at 184.87. The strike last trading price was 1.36, which was -0.08 lower than the previous day. The implied volatity was 30.15, the open interest changed by 24 which increased total open position to 90

On 24 Nov PPLPHARMA was trading at 186.33. The strike last trading price was 1.45, which was 0.09 higher than the previous day. The implied volatity was 32.41, the open interest changed by 6 which increased total open position to 65

On 21 Nov PPLPHARMA was trading at 188.38. The strike last trading price was 1.36, which was 0.11 higher than the previous day. The implied volatity was 31.44, the open interest changed by 20 which increased total open position to 59

On 20 Nov PPLPHARMA was trading at 189.64. The strike last trading price was 1.25, which was 0.14 higher than the previous day. The implied volatity was 32.82, the open interest changed by 1 which increased total open position to 40

On 19 Nov PPLPHARMA was trading at 188.80. The strike last trading price was 1.15, which was 0.08 higher than the previous day. The implied volatity was 30.60, the open interest changed by 18 which increased total open position to 38

On 18 Nov PPLPHARMA was trading at 192.13. The strike last trading price was 1.08, which was -6.47 lower than the previous day. The implied volatity was 32.36, the open interest changed by 19 which increased total open position to 19

On 17 Oct PPLPHARMA was trading at 192.64. The strike last trading price was 7.55, 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 Oct PPLPHARMA was trading at 194.16. The strike last trading price was 7.55, 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 15 Oct PPLPHARMA was trading at 193.50. The strike last trading price was 7.55, 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 14 Oct PPLPHARMA was trading at 192.26. The strike last trading price was 7.55, 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

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