PPLPHARMA

Piramal Pharma Limited

171.7 -2.75 (-1.58%)

L: 171.16 H: 174.5

Back to Option Chain

Historical option data for PPLPHARMA
15 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 177.5 CE
Delta: 0.32 Vega: 0.12 Theta: -0.13 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	171.70	1.98 ₹ 4,950	-1.04 -2600.00	28.02	123 3,07,500	19 47,500	86 2,15,000
12 Dec	174.45	2.88 ₹ 7,200	0.65 1625.00	26.22	414 10,35,000	20 50,000	66 1,65,000
11 Dec	171.79	2.3 ₹ 5,750	0.39 975.00	26.23	107 2,67,500	-18 -45,000	46 1,15,000
10 Dec	170.99	1.88 ₹ 4,700	-1.18 -2950.00	26.34	59 1,47,500	10 25,000	63 1,57,500
9 Dec	173.34	3.09 ₹ 7,725	-0.22 -550.00	26.56	56 1,40,000	7 17,500	53 1,32,500
8 Dec	174.65	3.35 ₹ 8,375	-3.07 -7675.00	21.21	143 3,57,500	14 35,000	49 1,22,500
5 Dec	179.85	6.41 ₹ 16,025	-1.71 -4275.00	23.17	95 2,37,500	31 77,500	35 87,500
4 Dec	180.85	8.12 ₹ 20,300	-23.23 -58075.00	29.89	6 15,000	4 10,000	4 10,000
3 Dec	182.05	31.35 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
2 Dec	185.27	31.35 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
1 Dec	184.87	31.35 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
28 Nov	187.21	31.35 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
27 Nov	186.40	31.35 ₹ 78,375	0 0.00	-	0 0	0 0	0 0

26 Nov	187.38	31.35 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
25 Nov	184.87	31.35 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
24 Nov	186.33	31.35 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
21 Nov	188.38	31.35 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
20 Nov	189.64	31.35 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
19 Nov	188.80	31.35 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
18 Nov	192.13	31.35 ₹ 78,375	0 0.00	-	0 0	0 0	0 0

For Piramal Pharma Limited - strike price 177.5 expiring on 30DEC2025

Delta for 177.5 CE is 0.32

Historical price for 177.5 CE is as follows

On 15 Dec PPLPHARMA was trading at 171.70. The strike last trading price was 1.98, which was -1.04 lower than the previous day. The implied volatity was 28.02, the open interest changed by 19 which increased total open position to 86

On 12 Dec PPLPHARMA was trading at 174.45. The strike last trading price was 2.88, which was 0.65 higher than the previous day. The implied volatity was 26.22, the open interest changed by 20 which increased total open position to 66

On 11 Dec PPLPHARMA was trading at 171.79. The strike last trading price was 2.3, which was 0.39 higher than the previous day. The implied volatity was 26.23, the open interest changed by -18 which decreased total open position to 46

On 10 Dec PPLPHARMA was trading at 170.99. The strike last trading price was 1.88, which was -1.18 lower than the previous day. The implied volatity was 26.34, the open interest changed by 10 which increased total open position to 63

On 9 Dec PPLPHARMA was trading at 173.34. The strike last trading price was 3.09, which was -0.22 lower than the previous day. The implied volatity was 26.56, the open interest changed by 7 which increased total open position to 53

On 8 Dec PPLPHARMA was trading at 174.65. The strike last trading price was 3.35, which was -3.07 lower than the previous day. The implied volatity was 21.21, the open interest changed by 14 which increased total open position to 49

On 5 Dec PPLPHARMA was trading at 179.85. The strike last trading price was 6.41, which was -1.71 lower than the previous day. The implied volatity was 23.17, the open interest changed by 31 which increased total open position to 35

On 4 Dec PPLPHARMA was trading at 180.85. The strike last trading price was 8.12, which was -23.23 lower than the previous day. The implied volatity was 29.89, the open interest changed by 4 which increased total open position to 4

On 3 Dec PPLPHARMA was trading at 182.05. The strike last trading price was 31.35, 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 31.35, 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 31.35, 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 31.35, 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 Nov PPLPHARMA was trading at 186.40. The strike last trading price was 31.35, 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 31.35, 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 31.35, 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 31.35, 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 31.35, 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 31.35, 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 31.35, 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 31.35, 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 177.5 PE
Delta: -0.68 Vega: 0.12 Theta: -0.08 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	171.70	6.84 ₹ 17,100	1.77 4425.00	27.85	17 42,500	-4 -10,000	48 1,20,000
12 Dec	174.45	5.29 ₹ 13,225	-2.49 -6225.00	24.57	52 1,30,000	10 25,000	52 1,30,000
11 Dec	171.79	7.78 ₹ 19,450	1.66 4150.00	-	0 0	0 0	42 1,05,000
10 Dec	170.99	7.78 ₹ 19,450	1.66 4150.00	24.57	10 25,000	2 5,000	43 1,07,500
9 Dec	173.34	6.11 ₹ 15,275	-0.13 -325.00	26.43	33 82,500	-3 -7,500	42 1,05,000
8 Dec	174.65	6.16 ₹ 15,400	2.79 6975.00	33.85	82 2,05,000	2 5,000	46 1,15,000
5 Dec	179.85	3.28 ₹ 8,200	-0.13 -325.00	26.41	97 2,42,500	15 37,500	44 1,10,000
4 Dec	180.85	3.41 ₹ 8,525	-0.17 -425.00	27.95	8 20,000	-2 -5,000	29 72,500
3 Dec	182.05	3.58 ₹ 8,950	1.08 2700.00	31.12	21 52,500	7 17,500	31 77,500
2 Dec	185.27	2.5 ₹ 6,250	0.69 1725.00	30.40	28 70,000	17 42,500	23 57,500
1 Dec	184.87	1.81 ₹ 4,525	-0.3 -750.00	-	0 0	3 7,500	0 0
28 Nov	187.21	1.81 ₹ 4,525	-0.3 -750.00	27.31	8 20,000	3 7,500	6 15,000
27 Nov	186.40	2.11 ₹ 5,275	0.23 575.00	27.38	4 10,000	-1 -2,500	3 7,500
26 Nov	187.38	1.88 ₹ 4,700	-1.42 -3550.00	26.83	6 15,000	2 5,000	7 17,500
25 Nov	184.87	3.3 ₹ 8,250	1.11 2775.00	31.11	1 2,500	0 0	4 10,000
24 Nov	186.33	2.19 ₹ 5,475	-0.51 -1275.00	27.26	2 5,000	0 0	4 10,000
21 Nov	188.38	2.7 ₹ 6,750	-2.2 -5500.00	-	4 10,000	2 5,000	2 5,000
20 Nov	189.64	4.9 ₹ 12,250	0 0.00	7.58	0 0	0 0	0 0
19 Nov	188.80	4.9 ₹ 12,250	0 0.00	7.10	0 0	0 0	0 0
18 Nov	192.13	4.9 ₹ 12,250	0 0.00	8.21	0 0	0 0	0 0

For Piramal Pharma Limited - strike price 177.5 expiring on 30DEC2025

Delta for 177.5 PE is -0.68

Historical price for 177.5 PE is as follows

On 15 Dec PPLPHARMA was trading at 171.70. The strike last trading price was 6.84, which was 1.77 higher than the previous day. The implied volatity was 27.85, the open interest changed by -4 which decreased total open position to 48

On 12 Dec PPLPHARMA was trading at 174.45. The strike last trading price was 5.29, which was -2.49 lower than the previous day. The implied volatity was 24.57, the open interest changed by 10 which increased total open position to 52

On 11 Dec PPLPHARMA was trading at 171.79. The strike last trading price was 7.78, which was 1.66 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 10 Dec PPLPHARMA was trading at 170.99. The strike last trading price was 7.78, which was 1.66 higher than the previous day. The implied volatity was 24.57, the open interest changed by 2 which increased total open position to 43

On 9 Dec PPLPHARMA was trading at 173.34. The strike last trading price was 6.11, which was -0.13 lower than the previous day. The implied volatity was 26.43, the open interest changed by -3 which decreased total open position to 42

On 8 Dec PPLPHARMA was trading at 174.65. The strike last trading price was 6.16, which was 2.79 higher than the previous day. The implied volatity was 33.85, the open interest changed by 2 which increased total open position to 46

On 5 Dec PPLPHARMA was trading at 179.85. The strike last trading price was 3.28, which was -0.13 lower than the previous day. The implied volatity was 26.41, the open interest changed by 15 which increased total open position to 44

On 4 Dec PPLPHARMA was trading at 180.85. The strike last trading price was 3.41, which was -0.17 lower than the previous day. The implied volatity was 27.95, the open interest changed by -2 which decreased total open position to 29

On 3 Dec PPLPHARMA was trading at 182.05. The strike last trading price was 3.58, which was 1.08 higher than the previous day. The implied volatity was 31.12, the open interest changed by 7 which increased total open position to 31

On 2 Dec PPLPHARMA was trading at 185.27. The strike last trading price was 2.5, which was 0.69 higher than the previous day. The implied volatity was 30.40, the open interest changed by 17 which increased total open position to 23

On 1 Dec PPLPHARMA was trading at 184.87. The strike last trading price was 1.81, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 28 Nov PPLPHARMA was trading at 187.21. The strike last trading price was 1.81, which was -0.3 lower than the previous day. The implied volatity was 27.31, the open interest changed by 3 which increased total open position to 6

On 27 Nov PPLPHARMA was trading at 186.40. The strike last trading price was 2.11, which was 0.23 higher than the previous day. The implied volatity was 27.38, the open interest changed by -1 which decreased total open position to 3

On 26 Nov PPLPHARMA was trading at 187.38. The strike last trading price was 1.88, which was -1.42 lower than the previous day. The implied volatity was 26.83, the open interest changed by 2 which increased total open position to 7

On 25 Nov PPLPHARMA was trading at 184.87. The strike last trading price was 3.3, which was 1.11 higher than the previous day. The implied volatity was 31.11, the open interest changed by 0 which decreased total open position to 4

On 24 Nov PPLPHARMA was trading at 186.33. The strike last trading price was 2.19, which was -0.51 lower than the previous day. The implied volatity was 27.26, the open interest changed by 0 which decreased total open position to 4

On 21 Nov PPLPHARMA was trading at 188.38. The strike last trading price was 2.7, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 20 Nov PPLPHARMA was trading at 189.64. The strike last trading price was 4.9, which was 0 lower than the previous day. The implied volatity was 7.58, 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 4.9, which was 0 lower than the previous day. The implied volatity was 7.10, 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 4.9, which was 0 lower than the previous day. The implied volatity was 8.21, 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