PPLPHARMA
Piramal Pharma Limited
Historical option data for PPLPHARMA
20 Feb 2026 04:14 PM IST
| PPLPHARMA 24-FEB-2026 180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.01
Theta: -0.05
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 160.53 | 0.05 | -0.12 | 51.37 | 277 | -12 | 408 | |||||||||
| 19 Feb | 163.05 | 0.14 | -0.2 | 49.29 | 329 | -43 | 421 | |||||||||
| 18 Feb | 166.04 | 0.33 | -0.06 | 43.31 | 133 | -39 | 465 | |||||||||
| 17 Feb | 164.66 | 0.39 | 0 | 45.27 | 137 | 0 | 508 | |||||||||
| 16 Feb | 164.05 | 0.43 | -0.26 | 43.28 | 431 | 9 | 509 | |||||||||
| 13 Feb | 165.95 | 0.74 | 0.11 | 39.16 | 1,831 | 24 | 498 | |||||||||
| 12 Feb | 163.31 | 0.63 | -0.07 | 41.71 | 94 | 5 | 474 | |||||||||
| 11 Feb | 164.36 | 0.65 | -0.11 | 38.24 | 114 | -20 | 467 | |||||||||
| 10 Feb | 163.42 | 0.72 | -0.17 | 39.37 | 617 | 82 | 489 | |||||||||
| 9 Feb | 162.84 | 0.92 | 0.48 | 42.1 | 231 | 2 | 405 | |||||||||
| 6 Feb | 158.75 | 0.44 | -0.05 | 37.92 | 37 | 8 | 404 | |||||||||
| 5 Feb | 158.60 | 0.48 | -0.44 | 36.87 | 123 | 50 | 395 | |||||||||
| 4 Feb | 162.16 | 0.78 | -0.11 | 36 | 242 | 2 | 344 | |||||||||
| 3 Feb | 161.23 | 0.84 | 0.14 | 36.63 | 680 | -5 | 343 | |||||||||
| 2 Feb | 155.06 | 0.9 | 0.29 | 44.32 | 261 | 56 | 353 | |||||||||
| 1 Feb | 151.73 | 0.62 | 0 | 44.41 | 186 | 7 | 297 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 154.68 | 0.62 | 0.05 | 39.35 | 112 | 11 | 289 | |||||||||
| 29 Jan | 153.69 | 0.55 | -0.47 | 39.44 | 923 | 106 | 282 | |||||||||
| 28 Jan | 153.96 | 1 | 0.08 | 42.34 | 230 | 97 | 173 | |||||||||
| 27 Jan | 152.45 | 0.98 | 0.24 | 44.83 | 52 | 9 | 74 | |||||||||
| 23 Jan | 151.41 | 0.74 | -0.46 | 39.37 | 43 | 15 | 63 | |||||||||
| 22 Jan | 156.50 | 1.2 | 0.1 | 37.46 | 11 | 2 | 48 | |||||||||
| 21 Jan | 155.11 | 1.1 | -0.22 | 38.23 | 26 | 8 | 46 | |||||||||
| 20 Jan | 157.81 | 1.23 | -0.89 | 34.42 | 41 | 10 | 39 | |||||||||
| 19 Jan | 164.34 | 2.11 | -1.09 | 32.23 | 17 | 9 | 26 | |||||||||
| 16 Jan | 166.28 | 3.2 | -0.05 | 33.98 | 3 | 0 | 17 | |||||||||
| 14 Jan | 168.02 | 3.25 | 0.15 | 30.56 | 3 | 2 | 17 | |||||||||
| 13 Jan | 168.36 | 3.1 | -0.75 | 29.68 | 1 | 0 | 0 | |||||||||
| 12 Jan | 167.73 | 3.8 | -0.2 | 33.13 | 6 | 0 | 9 | |||||||||
| 9 Jan | 168.53 | 4 | -5.4 | 31.95 | 1 | 0 | 8 | |||||||||
| 8 Jan | 172.71 | 9.4 | 1.8 | - | 0 | 0 | 8 | |||||||||
| 7 Jan | 180.81 | 9.4 | 1.8 | 28.8 | 9 | -2 | 7 | |||||||||
| 6 Jan | 180.00 | 7.6 | -1.72 | 23.08 | 5 | 0 | 8 | |||||||||
| 5 Jan | 178.86 | 9.32 | 0.76 | 32.18 | 7 | 5 | 9 | |||||||||
| 2 Jan | 178.48 | 8.56 | 3.06 | 29.97 | 5 | 2 | 4 | |||||||||
| 1 Jan | 169.88 | 5.5 | 0.98 | - | 0 | 0 | 2 | |||||||||
| 31 Dec | 172.21 | 5.5 | 0.98 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 171.30 | 5.5 | 0.98 | - | 0 | 0 | 2 | |||||||||
| 29 Dec | 172.85 | 5.5 | 0.98 | - | 0 | 0 | 2 | |||||||||
| 26 Dec | 174.22 | 5.5 | 0.98 | - | 0 | 0 | 2 | |||||||||
| 24 Dec | 177.31 | 5.5 | 0.98 | - | 0 | 0 | 2 | |||||||||
| 23 Dec | 178.01 | 5.5 | 0.98 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 177.70 | 5.5 | 0.98 | - | 0 | 0 | 2 | |||||||||
| 19 Dec | 171.28 | 5.5 | 0.98 | 26.42 | 1 | 0 | 1 | |||||||||
| 18 Dec | 166.52 | 4.52 | -15.52 | 29.2 | 1 | 0 | 0 | |||||||||
| 17 Dec | 167.90 | 20.04 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 168.60 | 20.04 | 0 | 3.41 | 0 | 0 | 0 | |||||||||
| 15 Dec | 171.70 | 20.04 | 0 | 2.09 | 0 | 0 | 0 | |||||||||
| 12 Dec | 174.45 | 20.04 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 171.79 | 20.04 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 170.99 | 20.04 | 0 | 2.47 | 0 | 0 | 0 | |||||||||
| 9 Dec | 173.34 | 20.04 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 174.65 | 20.04 | 0 | 0.67 | 0 | 0 | 0 | |||||||||
| 5 Dec | 179.85 | 20.04 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 180.85 | 20.04 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 182.05 | 20.04 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 185.27 | 20.04 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 184.87 | 20.04 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 187.21 | 20.04 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 186.40 | 20.04 | 0 | - | 0 | 0 | 0 | |||||||||
For Piramal Pharma Limited - strike price 180 expiring on 24FEB2026
Delta for 180 CE is 0.02
Historical price for 180 CE is as follows
On 20 Feb PPLPHARMA was trading at 160.53. The strike last trading price was 0.05, which was -0.12 lower than the previous day. The implied volatity was 51.37, the open interest changed by -12 which decreased total open position to 408
On 19 Feb PPLPHARMA was trading at 163.05. The strike last trading price was 0.14, which was -0.2 lower than the previous day. The implied volatity was 49.29, the open interest changed by -43 which decreased total open position to 421
On 18 Feb PPLPHARMA was trading at 166.04. The strike last trading price was 0.33, which was -0.06 lower than the previous day. The implied volatity was 43.31, the open interest changed by -39 which decreased total open position to 465
On 17 Feb PPLPHARMA was trading at 164.66. The strike last trading price was 0.39, which was 0 lower than the previous day. The implied volatity was 45.27, the open interest changed by 0 which decreased total open position to 508
On 16 Feb PPLPHARMA was trading at 164.05. The strike last trading price was 0.43, which was -0.26 lower than the previous day. The implied volatity was 43.28, the open interest changed by 9 which increased total open position to 509
On 13 Feb PPLPHARMA was trading at 165.95. The strike last trading price was 0.74, which was 0.11 higher than the previous day. The implied volatity was 39.16, the open interest changed by 24 which increased total open position to 498
On 12 Feb PPLPHARMA was trading at 163.31. The strike last trading price was 0.63, which was -0.07 lower than the previous day. The implied volatity was 41.71, the open interest changed by 5 which increased total open position to 474
On 11 Feb PPLPHARMA was trading at 164.36. The strike last trading price was 0.65, which was -0.11 lower than the previous day. The implied volatity was 38.24, the open interest changed by -20 which decreased total open position to 467
On 10 Feb PPLPHARMA was trading at 163.42. The strike last trading price was 0.72, which was -0.17 lower than the previous day. The implied volatity was 39.37, the open interest changed by 82 which increased total open position to 489
On 9 Feb PPLPHARMA was trading at 162.84. The strike last trading price was 0.92, which was 0.48 higher than the previous day. The implied volatity was 42.1, the open interest changed by 2 which increased total open position to 405
On 6 Feb PPLPHARMA was trading at 158.75. The strike last trading price was 0.44, which was -0.05 lower than the previous day. The implied volatity was 37.92, the open interest changed by 8 which increased total open position to 404
On 5 Feb PPLPHARMA was trading at 158.60. The strike last trading price was 0.48, which was -0.44 lower than the previous day. The implied volatity was 36.87, the open interest changed by 50 which increased total open position to 395
On 4 Feb PPLPHARMA was trading at 162.16. The strike last trading price was 0.78, which was -0.11 lower than the previous day. The implied volatity was 36, the open interest changed by 2 which increased total open position to 344
On 3 Feb PPLPHARMA was trading at 161.23. The strike last trading price was 0.84, which was 0.14 higher than the previous day. The implied volatity was 36.63, the open interest changed by -5 which decreased total open position to 343
On 2 Feb PPLPHARMA was trading at 155.06. The strike last trading price was 0.9, which was 0.29 higher than the previous day. The implied volatity was 44.32, the open interest changed by 56 which increased total open position to 353
On 1 Feb PPLPHARMA was trading at 151.73. The strike last trading price was 0.62, which was 0 lower than the previous day. The implied volatity was 44.41, the open interest changed by 7 which increased total open position to 297
On 30 Jan PPLPHARMA was trading at 154.68. The strike last trading price was 0.62, which was 0.05 higher than the previous day. The implied volatity was 39.35, the open interest changed by 11 which increased total open position to 289
On 29 Jan PPLPHARMA was trading at 153.69. The strike last trading price was 0.55, which was -0.47 lower than the previous day. The implied volatity was 39.44, the open interest changed by 106 which increased total open position to 282
On 28 Jan PPLPHARMA was trading at 153.96. The strike last trading price was 1, which was 0.08 higher than the previous day. The implied volatity was 42.34, the open interest changed by 97 which increased total open position to 173
On 27 Jan PPLPHARMA was trading at 152.45. The strike last trading price was 0.98, which was 0.24 higher than the previous day. The implied volatity was 44.83, the open interest changed by 9 which increased total open position to 74
On 23 Jan PPLPHARMA was trading at 151.41. The strike last trading price was 0.74, which was -0.46 lower than the previous day. The implied volatity was 39.37, the open interest changed by 15 which increased total open position to 63
On 22 Jan PPLPHARMA was trading at 156.50. The strike last trading price was 1.2, which was 0.1 higher than the previous day. The implied volatity was 37.46, the open interest changed by 2 which increased total open position to 48
On 21 Jan PPLPHARMA was trading at 155.11. The strike last trading price was 1.1, which was -0.22 lower than the previous day. The implied volatity was 38.23, the open interest changed by 8 which increased total open position to 46
On 20 Jan PPLPHARMA was trading at 157.81. The strike last trading price was 1.23, which was -0.89 lower than the previous day. The implied volatity was 34.42, the open interest changed by 10 which increased total open position to 39
On 19 Jan PPLPHARMA was trading at 164.34. The strike last trading price was 2.11, which was -1.09 lower than the previous day. The implied volatity was 32.23, the open interest changed by 9 which increased total open position to 26
On 16 Jan PPLPHARMA was trading at 166.28. The strike last trading price was 3.2, which was -0.05 lower than the previous day. The implied volatity was 33.98, the open interest changed by 0 which decreased total open position to 17
On 14 Jan PPLPHARMA was trading at 168.02. The strike last trading price was 3.25, which was 0.15 higher than the previous day. The implied volatity was 30.56, the open interest changed by 2 which increased total open position to 17
On 13 Jan PPLPHARMA was trading at 168.36. The strike last trading price was 3.1, which was -0.75 lower than the previous day. The implied volatity was 29.68, the open interest changed by 0 which decreased total open position to 0
On 12 Jan PPLPHARMA was trading at 167.73. The strike last trading price was 3.8, which was -0.2 lower than the previous day. The implied volatity was 33.13, the open interest changed by 0 which decreased total open position to 9
On 9 Jan PPLPHARMA was trading at 168.53. The strike last trading price was 4, which was -5.4 lower than the previous day. The implied volatity was 31.95, the open interest changed by 0 which decreased total open position to 8
On 8 Jan PPLPHARMA was trading at 172.71. The strike last trading price was 9.4, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 7 Jan PPLPHARMA was trading at 180.81. The strike last trading price was 9.4, which was 1.8 higher than the previous day. The implied volatity was 28.8, the open interest changed by -2 which decreased total open position to 7
On 6 Jan PPLPHARMA was trading at 180.00. The strike last trading price was 7.6, which was -1.72 lower than the previous day. The implied volatity was 23.08, the open interest changed by 0 which decreased total open position to 8
On 5 Jan PPLPHARMA was trading at 178.86. The strike last trading price was 9.32, which was 0.76 higher than the previous day. The implied volatity was 32.18, the open interest changed by 5 which increased total open position to 9
On 2 Jan PPLPHARMA was trading at 178.48. The strike last trading price was 8.56, which was 3.06 higher than the previous day. The implied volatity was 29.97, the open interest changed by 2 which increased total open position to 4
On 1 Jan PPLPHARMA was trading at 169.88. The strike last trading price was 5.5, which was 0.98 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 31 Dec PPLPHARMA was trading at 172.21. The strike last trading price was 5.5, which was 0.98 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec PPLPHARMA was trading at 171.30. The strike last trading price was 5.5, which was 0.98 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 Dec PPLPHARMA was trading at 172.85. The strike last trading price was 5.5, which was 0.98 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Dec PPLPHARMA was trading at 174.22. The strike last trading price was 5.5, which was 0.98 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Dec PPLPHARMA was trading at 177.31. The strike last trading price was 5.5, which was 0.98 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Dec PPLPHARMA was trading at 178.01. The strike last trading price was 5.5, which was 0.98 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec PPLPHARMA was trading at 177.70. The strike last trading price was 5.5, which was 0.98 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Dec PPLPHARMA was trading at 171.28. The strike last trading price was 5.5, which was 0.98 higher than the previous day. The implied volatity was 26.42, the open interest changed by 0 which decreased total open position to 1
On 18 Dec PPLPHARMA was trading at 166.52. The strike last trading price was 4.52, which was -15.52 lower than the previous day. The implied volatity was 29.2, the open interest changed by 0 which decreased total open position to 0
On 17 Dec PPLPHARMA was trading at 167.90. The strike last trading price was 20.04, 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 Dec PPLPHARMA was trading at 168.60. The strike last trading price was 20.04, which was 0 lower than the previous day. The implied volatity was 3.41, the open interest changed by 0 which decreased total open position to 0
On 15 Dec PPLPHARMA was trading at 171.70. The strike last trading price was 20.04, which was 0 lower than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0
On 12 Dec PPLPHARMA was trading at 174.45. The strike last trading price was 20.04, 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 20.04, 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 20.04, which was 0 lower than the previous day. The implied volatity was 2.47, 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 20.04, 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 20.04, which was 0 lower than the previous day. The implied volatity was 0.67, 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 20.04, 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 20.04, 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 20.04, 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 20.04, 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 20.04, 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 20.04, 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 20.04, 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 24FEB2026 180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0.01
Theta: -0.01
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 160.53 | 17.08 | 0.63 | 47.81 | 11 | -8 | 49 |
| 19 Feb | 163.05 | 16.45 | 2.08 | 53.2 | 4 | 0 | 58 |
| 18 Feb | 166.04 | 14.37 | -0.46 | 52.15 | 5 | -1 | 58 |
| 17 Feb | 164.66 | 14.83 | -0.41 | 34.19 | 7 | -1 | 59 |
| 16 Feb | 164.05 | 15.24 | -0.36 | 33.69 | 8 | -3 | 60 |
| 13 Feb | 165.95 | 15.87 | -1.91 | 60.96 | 27 | 5 | 61 |
| 12 Feb | 163.31 | 17.78 | 0.8 | 53.08 | 5 | -2 | 56 |
| 11 Feb | 164.36 | 16.98 | -1.2 | 52.58 | 11 | -2 | 58 |
| 10 Feb | 163.42 | 18.18 | 0.63 | 57.26 | 17 | 0 | 59 |
| 9 Feb | 162.84 | 17.5 | -5.44 | 41.23 | 12 | -5 | 59 |
| 6 Feb | 158.75 | 22.94 | 4.77 | - | 0 | 0 | 64 |
| 5 Feb | 158.60 | 22.94 | 4.77 | 61.67 | 6 | 4 | 65 |
| 4 Feb | 162.16 | 18 | -1.05 | 33.26 | 8 | 0 | 62 |
| 3 Feb | 161.23 | 19.05 | -5.95 | 40.64 | 8 | -1 | 62 |
| 2 Feb | 155.06 | 25 | -3.87 | 57.59 | 5 | 1 | 64 |
| 1 Feb | 151.73 | 28.87 | 3.77 | 65.63 | 9 | 0 | 63 |
| 30 Jan | 154.68 | 25.1 | -2.6 | - | 0 | 0 | 63 |
| 29 Jan | 153.69 | 25.1 | -2.6 | 37.62 | 12 | -2 | 62 |
| 28 Jan | 153.96 | 27.7 | 0.19 | 68.94 | 5 | 0 | 64 |
| 27 Jan | 152.45 | 26.95 | -3.05 | 52.31 | 34 | 26 | 64 |
| 23 Jan | 151.41 | 30 | 6.5 | 64.8 | 14 | 13 | 37 |
| 22 Jan | 156.50 | 23 | 0 | 40.93 | 19 | 15 | 22 |
| 21 Jan | 155.11 | 23 | 8.4 | 20.57 | 5 | 4 | 6 |
| 20 Jan | 157.81 | 14.6 | 4.25 | - | 0 | 0 | 2 |
| 19 Jan | 164.34 | 14.6 | 4.25 | - | 0 | 0 | 2 |
| 16 Jan | 166.28 | 14.6 | 4.25 | - | 0 | 0 | 2 |
| 14 Jan | 168.02 | 14.6 | 4.25 | 38.56 | 1 | 0 | 2 |
| 13 Jan | 168.36 | 10.35 | 3.35 | - | 0 | 0 | 0 |
| 12 Jan | 167.73 | 10.35 | 3.35 | - | 0 | 0 | 2 |
| 9 Jan | 168.53 | 10.35 | 3.35 | - | 0 | 0 | 2 |
| 8 Jan | 172.71 | 10.35 | 3.35 | 29.43 | 1 | 0 | 1 |
| 7 Jan | 180.81 | 7 | -5.46 | 33.62 | 1 | 0 | 0 |
| 6 Jan | 180.00 | 12.46 | 0 | 1.31 | 0 | 0 | 0 |
| 5 Jan | 178.86 | 12.46 | 0 | 0.96 | 0 | 0 | 0 |
| 2 Jan | 178.48 | 12.46 | 0 | 0.52 | 0 | 0 | 0 |
| 1 Jan | 169.88 | 12.46 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 172.21 | 12.46 | 0 | - | 0 | 0 | 0 |
| 30 Dec | 171.30 | 12.46 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 172.85 | 12.46 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 174.22 | 12.46 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 177.31 | 12.46 | 0 | 0.02 | 0 | 0 | 0 |
| 23 Dec | 178.01 | 12.46 | 0 | 0.72 | 0 | 0 | 0 |
| 22 Dec | 177.70 | 12.46 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 171.28 | 12.46 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 166.52 | 12.46 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 167.90 | 12.46 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 168.60 | 12.46 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 171.70 | 12.46 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 174.45 | 12.46 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 171.79 | 12.46 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 170.99 | 12.46 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 173.34 | 12.46 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 174.65 | 12.46 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 179.85 | 12.46 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 180.85 | 12.46 | 0 | 1.92 | 0 | 0 | 0 |
| 3 Dec | 182.05 | 12.46 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 185.27 | 12.46 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 184.87 | 12.46 | 0 | 3.03 | 0 | 0 | 0 |
| 28 Nov | 187.21 | 12.46 | 0 | 3.9 | 0 | 0 | 0 |
| 27 Nov | 186.40 | 12.46 | 0 | 3.67 | 0 | 0 | 0 |
For Piramal Pharma Limited - strike price 180 expiring on 24FEB2026
Delta for 180 PE is -0.97
Historical price for 180 PE is as follows
On 20 Feb PPLPHARMA was trading at 160.53. The strike last trading price was 17.08, which was 0.63 higher than the previous day. The implied volatity was 47.81, the open interest changed by -8 which decreased total open position to 49
On 19 Feb PPLPHARMA was trading at 163.05. The strike last trading price was 16.45, which was 2.08 higher than the previous day. The implied volatity was 53.2, the open interest changed by 0 which decreased total open position to 58
On 18 Feb PPLPHARMA was trading at 166.04. The strike last trading price was 14.37, which was -0.46 lower than the previous day. The implied volatity was 52.15, the open interest changed by -1 which decreased total open position to 58
On 17 Feb PPLPHARMA was trading at 164.66. The strike last trading price was 14.83, which was -0.41 lower than the previous day. The implied volatity was 34.19, the open interest changed by -1 which decreased total open position to 59
On 16 Feb PPLPHARMA was trading at 164.05. The strike last trading price was 15.24, which was -0.36 lower than the previous day. The implied volatity was 33.69, the open interest changed by -3 which decreased total open position to 60
On 13 Feb PPLPHARMA was trading at 165.95. The strike last trading price was 15.87, which was -1.91 lower than the previous day. The implied volatity was 60.96, the open interest changed by 5 which increased total open position to 61
On 12 Feb PPLPHARMA was trading at 163.31. The strike last trading price was 17.78, which was 0.8 higher than the previous day. The implied volatity was 53.08, the open interest changed by -2 which decreased total open position to 56
On 11 Feb PPLPHARMA was trading at 164.36. The strike last trading price was 16.98, which was -1.2 lower than the previous day. The implied volatity was 52.58, the open interest changed by -2 which decreased total open position to 58
On 10 Feb PPLPHARMA was trading at 163.42. The strike last trading price was 18.18, which was 0.63 higher than the previous day. The implied volatity was 57.26, the open interest changed by 0 which decreased total open position to 59
On 9 Feb PPLPHARMA was trading at 162.84. The strike last trading price was 17.5, which was -5.44 lower than the previous day. The implied volatity was 41.23, the open interest changed by -5 which decreased total open position to 59
On 6 Feb PPLPHARMA was trading at 158.75. The strike last trading price was 22.94, which was 4.77 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 5 Feb PPLPHARMA was trading at 158.60. The strike last trading price was 22.94, which was 4.77 higher than the previous day. The implied volatity was 61.67, the open interest changed by 4 which increased total open position to 65
On 4 Feb PPLPHARMA was trading at 162.16. The strike last trading price was 18, which was -1.05 lower than the previous day. The implied volatity was 33.26, the open interest changed by 0 which decreased total open position to 62
On 3 Feb PPLPHARMA was trading at 161.23. The strike last trading price was 19.05, which was -5.95 lower than the previous day. The implied volatity was 40.64, the open interest changed by -1 which decreased total open position to 62
On 2 Feb PPLPHARMA was trading at 155.06. The strike last trading price was 25, which was -3.87 lower than the previous day. The implied volatity was 57.59, the open interest changed by 1 which increased total open position to 64
On 1 Feb PPLPHARMA was trading at 151.73. The strike last trading price was 28.87, which was 3.77 higher than the previous day. The implied volatity was 65.63, the open interest changed by 0 which decreased total open position to 63
On 30 Jan PPLPHARMA was trading at 154.68. The strike last trading price was 25.1, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 29 Jan PPLPHARMA was trading at 153.69. The strike last trading price was 25.1, which was -2.6 lower than the previous day. The implied volatity was 37.62, the open interest changed by -2 which decreased total open position to 62
On 28 Jan PPLPHARMA was trading at 153.96. The strike last trading price was 27.7, which was 0.19 higher than the previous day. The implied volatity was 68.94, the open interest changed by 0 which decreased total open position to 64
On 27 Jan PPLPHARMA was trading at 152.45. The strike last trading price was 26.95, which was -3.05 lower than the previous day. The implied volatity was 52.31, the open interest changed by 26 which increased total open position to 64
On 23 Jan PPLPHARMA was trading at 151.41. The strike last trading price was 30, which was 6.5 higher than the previous day. The implied volatity was 64.8, the open interest changed by 13 which increased total open position to 37
On 22 Jan PPLPHARMA was trading at 156.50. The strike last trading price was 23, which was 0 lower than the previous day. The implied volatity was 40.93, the open interest changed by 15 which increased total open position to 22
On 21 Jan PPLPHARMA was trading at 155.11. The strike last trading price was 23, which was 8.4 higher than the previous day. The implied volatity was 20.57, the open interest changed by 4 which increased total open position to 6
On 20 Jan PPLPHARMA was trading at 157.81. The strike last trading price was 14.6, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Jan PPLPHARMA was trading at 164.34. The strike last trading price was 14.6, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Jan PPLPHARMA was trading at 166.28. The strike last trading price was 14.6, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 Jan PPLPHARMA was trading at 168.02. The strike last trading price was 14.6, which was 4.25 higher than the previous day. The implied volatity was 38.56, the open interest changed by 0 which decreased total open position to 2
On 13 Jan PPLPHARMA was trading at 168.36. The strike last trading price was 10.35, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan PPLPHARMA was trading at 167.73. The strike last trading price was 10.35, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jan PPLPHARMA was trading at 168.53. The strike last trading price was 10.35, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Jan PPLPHARMA was trading at 172.71. The strike last trading price was 10.35, which was 3.35 higher than the previous day. The implied volatity was 29.43, the open interest changed by 0 which decreased total open position to 1
On 7 Jan PPLPHARMA was trading at 180.81. The strike last trading price was 7, which was -5.46 lower than the previous day. The implied volatity was 33.62, the open interest changed by 0 which decreased total open position to 0
On 6 Jan PPLPHARMA was trading at 180.00. The strike last trading price was 12.46, 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 5 Jan PPLPHARMA was trading at 178.86. The strike last trading price was 12.46, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0
On 2 Jan PPLPHARMA was trading at 178.48. The strike last trading price was 12.46, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 1 Jan PPLPHARMA was trading at 169.88. The strike last trading price was 12.46, 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 31 Dec PPLPHARMA was trading at 172.21. The strike last trading price was 12.46, 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 Dec PPLPHARMA was trading at 171.30. The strike last trading price was 12.46, 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 Dec PPLPHARMA was trading at 172.85. The strike last trading price was 12.46, 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 Dec PPLPHARMA was trading at 174.22. The strike last trading price was 12.46, 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 Dec PPLPHARMA was trading at 177.31. The strike last trading price was 12.46, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 23 Dec PPLPHARMA was trading at 178.01. The strike last trading price was 12.46, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
On 22 Dec PPLPHARMA was trading at 177.70. The strike last trading price was 12.46, 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 Dec PPLPHARMA was trading at 171.28. The strike last trading price was 12.46, 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 Dec PPLPHARMA was trading at 166.52. The strike last trading price was 12.46, 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 Dec PPLPHARMA was trading at 167.90. The strike last trading price was 12.46, 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 Dec PPLPHARMA was trading at 168.60. The strike last trading price was 12.46, 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 Dec PPLPHARMA was trading at 171.70. The strike last trading price was 12.46, 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 Dec PPLPHARMA was trading at 174.45. The strike last trading price was 12.46, 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 12.46, 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 12.46, 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 12.46, 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 12.46, 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 12.46, 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 12.46, which was 0 lower than the previous day. The implied volatity was 1.92, 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 12.46, 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 12.46, 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 12.46, which was 0 lower than the previous day. The implied volatity was 3.03, 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 12.46, which was 0 lower than the previous day. The implied volatity was 3.9, 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 12.46, which was 0 lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0
