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 175 CE
Delta: 0.50 Vega: 0.15 Theta: -0.13 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	174.45	3.94 ₹ 9,850	0.86 2150.00	26.10	2,032 50,80,000	30 75,000	245 6,12,500
11 Dec	171.79	3.21 ₹ 8,025	0.49 1225.00	26.21	564 14,10,000	14 35,000	219 5,47,500
10 Dec	170.99	2.61 ₹ 6,525	-1.56 -3900.00	26.03	493 12,32,500	109 2,72,500	205 5,12,500
9 Dec	173.34	4.11 ₹ 10,275	-0.33 -825.00	26.37	212 5,30,000	44 1,10,000	98 2,45,000
8 Dec	174.65	4.26 ₹ 10,650	-3.78 -9450.00	18.98	129 3,22,500	49 1,22,500	53 1,32,500
5 Dec	179.85	8.04 ₹ 20,100	-6.96 -17400.00	23.02	12 30,000	3 7,500	4 10,000
4 Dec	180.85	15 ₹ 37,500	-13.1 -32750.00	-	0 0	0 0	0 0
3 Dec	182.05	15 ₹ 37,500	-13.1 -32750.00	-	0 0	0 0	0 0
2 Dec	185.27	15 ₹ 37,500	-13.1 -32750.00	-	0 0	0 0	0 0
1 Dec	184.87	15 ₹ 37,500	-13.1 -32750.00	-	0 0	0 0	0 0

28 Nov	187.21	15 ₹ 37,500	-13.1 -32750.00	-	0 0	0 0	0 0
27 Nov	186.40	15 ₹ 37,500	-13.1 -32750.00	-	0 0	0 0	0 0
26 Nov	187.38	15 ₹ 37,500	-13.1 -32750.00	-	0 0	0 0	0 0
25 Nov	184.87	15 ₹ 37,500	-13.1 -32750.00	-	0 0	1 2,500	0 0
24 Nov	186.33	15 ₹ 37,500	-13.1 -32750.00	26.85	1 2,500	0 0	0 0
21 Nov	188.38	28.1 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
20 Nov	189.64	28.1 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
19 Nov	188.80	28.1 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
18 Nov	192.13	28.1 ₹ 70,250	0 0.00	-	0 0	0 0	0 0
21 Oct	197.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	195.56	0 ₹ 0	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
13 Oct	197.58	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	197.67	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
7 Oct	195.56	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	195.61	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	198.47	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Piramal Pharma Limited - strike price 175 expiring on 30DEC2025

Delta for 175 CE is 0.50

Historical price for 175 CE is as follows

On 12 Dec PPLPHARMA was trading at 174.45. The strike last trading price was 3.94, which was 0.86 higher than the previous day. The implied volatity was 26.10, the open interest changed by 30 which increased total open position to 245

On 11 Dec PPLPHARMA was trading at 171.79. The strike last trading price was 3.21, which was 0.49 higher than the previous day. The implied volatity was 26.21, the open interest changed by 14 which increased total open position to 219

On 10 Dec PPLPHARMA was trading at 170.99. The strike last trading price was 2.61, which was -1.56 lower than the previous day. The implied volatity was 26.03, the open interest changed by 109 which increased total open position to 205

On 9 Dec PPLPHARMA was trading at 173.34. The strike last trading price was 4.11, which was -0.33 lower than the previous day. The implied volatity was 26.37, the open interest changed by 44 which increased total open position to 98

On 8 Dec PPLPHARMA was trading at 174.65. The strike last trading price was 4.26, which was -3.78 lower than the previous day. The implied volatity was 18.98, the open interest changed by 49 which increased total open position to 53

On 5 Dec PPLPHARMA was trading at 179.85. The strike last trading price was 8.04, which was -6.96 lower than the previous day. The implied volatity was 23.02, the open interest changed by 3 which increased total open position to 4

On 4 Dec PPLPHARMA was trading at 180.85. The strike last trading price was 15, which was -13.1 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 15, which was -13.1 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 15, which was -13.1 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 15, which was -13.1 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 15, which was -13.1 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 15, which was -13.1 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 15, which was -13.1 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 15, which was -13.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov PPLPHARMA was trading at 186.33. The strike last trading price was 15, which was -13.1 lower than the previous day. The implied volatity was 26.85, 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 28.1, 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 28.1, 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 28.1, 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 28.1, 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 Oct PPLPHARMA was trading at 197.28. 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 Oct PPLPHARMA was trading at 195.56. 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 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 13 Oct PPLPHARMA was trading at 197.58. 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 Oct PPLPHARMA was trading at 197.67. 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

On 7 Oct PPLPHARMA was trading at 195.56. 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 Oct PPLPHARMA was trading at 195.61. 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 Oct PPLPHARMA was trading at 198.47. 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 175 PE
Delta: -0.50 Vega: 0.15 Theta: -0.08 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	174.45	3.94 ₹ 9,850	-1.34 -3350.00	25.00	403 10,07,500	76 1,90,000	237 5,92,500
11 Dec	171.79	5.3 ₹ 13,250	-0.75 -1875.00	26.86	131 3,27,500	3 7,500	161 4,02,500
10 Dec	170.99	6.08 ₹ 15,200	1.27 3175.00	24.81	72 1,80,000	1 2,500	159 3,97,500
9 Dec	173.34	4.93 ₹ 12,325	0.06 150.00	27.96	122 3,05,000	-15 -37,500	157 3,92,500
8 Dec	174.65	4.83 ₹ 12,075	2.33 5825.00	33.34	202 5,05,000	3 7,500	173 4,32,500
5 Dec	179.85	2.48 ₹ 6,200	-0.02 -50.00	26.93	128 3,20,000	2 5,000	170 4,25,000
4 Dec	180.85	2.54 ₹ 6,350	-0.13 -325.00	27.84	35 87,500	1 2,500	169 4,22,500
3 Dec	182.05	2.65 ₹ 6,625	0.75 1875.00	30.54	44 1,10,000	8 20,000	169 4,22,500
2 Dec	185.27	1.97 ₹ 4,925	0.07 175.00	31.11	85 2,12,500	10 25,000	161 4,02,500
1 Dec	184.87	1.89 ₹ 4,725	0.55 1375.00	28.70	195 4,87,500	78 1,95,000	151 3,77,500
28 Nov	187.21	1.31 ₹ 3,275	-0.22 -550.00	27.33	41 1,02,500	18 45,000	73 1,82,500
27 Nov	186.40	1.53 ₹ 3,825	0.14 350.00	27.26	25 62,500	4 10,000	55 1,37,500
26 Nov	187.38	1.45 ₹ 3,625	-0.92 -2300.00	27.42	61 1,52,500	26 65,000	51 1,27,500
25 Nov	184.87	2.32 ₹ 5,800	0.18 450.00	29.62	16 40,000	9 22,500	25 62,500
24 Nov	186.33	2.14 ₹ 5,350	-0.04 -100.00	30.47	17 42,500	5 12,500	16 40,000
21 Nov	188.38	2.19 ₹ 5,475	-7.06 -17650.00	30.68	18 45,000	11 27,500	11 27,500
20 Nov	189.64	9.25 ₹ 23,125	0 0.00	8.75	0 0	0 0	0 0
19 Nov	188.80	9.25 ₹ 23,125	0 0.00	8.19	0 0	0 0	0 0
18 Nov	192.13	9.25 ₹ 23,125	0 0.00	9.29	0 0	0 0	0 0
21 Oct	197.28	9.25 ₹ 23,125	0 0.00	8.68	0 0	0 0	0 0
20 Oct	195.56	9.25 ₹ 23,125	0 0.00	-	0 0	0 0	0 0
17 Oct	192.64	9.25 ₹ 23,125	0 0.00	-	0 0	0 0	0 0
16 Oct	194.16	9.25 ₹ 23,125	0 0.00	-	0 0	0 0	0 0
15 Oct	193.50	9.25 ₹ 23,125	0 0.00	-	0 0	0 0	0 0
14 Oct	192.26	9.25 ₹ 23,125	0 0.00	-	0 0	0 0	0 0
13 Oct	197.58	9.25 ₹ 23,125	0 0.00	8.72	0 0	0 0	0 0
9 Oct	197.67	9.25 ₹ 23,125	0 0.00	-	0 0	0 0	0 0
8 Oct	193.80	9.25 ₹ 23,125	0 0.00	-	0 0	0 0	0 0
7 Oct	195.56	9.25 ₹ 23,125	0 0.00	8.04	0 0	0 0	0 0
6 Oct	195.61	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	198.47	0 ₹ 0	0 0.00	8.68	0 0	0 0	0 0

For Piramal Pharma Limited - strike price 175 expiring on 30DEC2025

Delta for 175 PE is -0.50

Historical price for 175 PE is as follows

On 12 Dec PPLPHARMA was trading at 174.45. The strike last trading price was 3.94, which was -1.34 lower than the previous day. The implied volatity was 25.00, the open interest changed by 76 which increased total open position to 237

On 11 Dec PPLPHARMA was trading at 171.79. The strike last trading price was 5.3, which was -0.75 lower than the previous day. The implied volatity was 26.86, the open interest changed by 3 which increased total open position to 161

On 10 Dec PPLPHARMA was trading at 170.99. The strike last trading price was 6.08, which was 1.27 higher than the previous day. The implied volatity was 24.81, the open interest changed by 1 which increased total open position to 159

On 9 Dec PPLPHARMA was trading at 173.34. The strike last trading price was 4.93, which was 0.06 higher than the previous day. The implied volatity was 27.96, the open interest changed by -15 which decreased total open position to 157

On 8 Dec PPLPHARMA was trading at 174.65. The strike last trading price was 4.83, which was 2.33 higher than the previous day. The implied volatity was 33.34, the open interest changed by 3 which increased total open position to 173

On 5 Dec PPLPHARMA was trading at 179.85. The strike last trading price was 2.48, which was -0.02 lower than the previous day. The implied volatity was 26.93, the open interest changed by 2 which increased total open position to 170

On 4 Dec PPLPHARMA was trading at 180.85. The strike last trading price was 2.54, which was -0.13 lower than the previous day. The implied volatity was 27.84, the open interest changed by 1 which increased total open position to 169

On 3 Dec PPLPHARMA was trading at 182.05. The strike last trading price was 2.65, which was 0.75 higher than the previous day. The implied volatity was 30.54, the open interest changed by 8 which increased total open position to 169

On 2 Dec PPLPHARMA was trading at 185.27. The strike last trading price was 1.97, which was 0.07 higher than the previous day. The implied volatity was 31.11, the open interest changed by 10 which increased total open position to 161

On 1 Dec PPLPHARMA was trading at 184.87. The strike last trading price was 1.89, which was 0.55 higher than the previous day. The implied volatity was 28.70, the open interest changed by 78 which increased total open position to 151

On 28 Nov PPLPHARMA was trading at 187.21. The strike last trading price was 1.31, which was -0.22 lower than the previous day. The implied volatity was 27.33, the open interest changed by 18 which increased total open position to 73

On 27 Nov PPLPHARMA was trading at 186.40. The strike last trading price was 1.53, which was 0.14 higher than the previous day. The implied volatity was 27.26, the open interest changed by 4 which increased total open position to 55

On 26 Nov PPLPHARMA was trading at 187.38. The strike last trading price was 1.45, which was -0.92 lower than the previous day. The implied volatity was 27.42, the open interest changed by 26 which increased total open position to 51

On 25 Nov PPLPHARMA was trading at 184.87. The strike last trading price was 2.32, which was 0.18 higher than the previous day. The implied volatity was 29.62, the open interest changed by 9 which increased total open position to 25

On 24 Nov PPLPHARMA was trading at 186.33. The strike last trading price was 2.14, which was -0.04 lower than the previous day. The implied volatity was 30.47, the open interest changed by 5 which increased total open position to 16

On 21 Nov PPLPHARMA was trading at 188.38. The strike last trading price was 2.19, which was -7.06 lower than the previous day. The implied volatity was 30.68, the open interest changed by 11 which increased total open position to 11

On 20 Nov PPLPHARMA was trading at 189.64. The strike last trading price was 9.25, which was 0 lower than the previous day. The implied volatity was 8.75, 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 9.25, which was 0 lower than the previous day. The implied volatity was 8.19, 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 9.25, which was 0 lower than the previous day. The implied volatity was 9.29, the open interest changed by 0 which decreased total open position to 0

On 21 Oct PPLPHARMA was trading at 197.28. The strike last trading price was 9.25, which was 0 lower than the previous day. The implied volatity was 8.68, the open interest changed by 0 which decreased total open position to 0

On 20 Oct PPLPHARMA was trading at 195.56. The strike last trading price was 9.25, 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 9.25, 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 9.25, 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 9.25, 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 9.25, 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 Oct PPLPHARMA was trading at 197.58. The strike last trading price was 9.25, which was 0 lower than the previous day. The implied volatity was 8.72, the open interest changed by 0 which decreased total open position to 0

On 9 Oct PPLPHARMA was trading at 197.67. The strike last trading price was 9.25, 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 9.25, 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 7 Oct PPLPHARMA was trading at 195.56. The strike last trading price was 9.25, which was 0 lower than the previous day. The implied volatity was 8.04, the open interest changed by 0 which decreased total open position to 0

On 3 Oct PPLPHARMA was trading at 198.47. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.68, 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