PPLPHARMA

Piramal Pharma Limited

173.34 -1.31 (-0.75%)

L: 170.4 H: 174.69

Back to Option Chain

Historical option data for PPLPHARMA
09 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 182.5 CE
Delta: 0.26 Vega: 0.13 Theta: -0.10 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	173.34	1.76 ₹ 4,400	-0.09 -225.00	27.83	134 3,35,000	21 52,500	228 5,70,000
8 Dec	174.65	1.76 ₹ 4,400	-2.21 -5525.00	22.56	137 3,42,500	17 42,500	207 5,17,500
5 Dec	179.85	3.77 ₹ 9,425	-1.24 -3100.00	23.19	213 5,32,500	0 0	192 4,80,000
4 Dec	180.85	5.01 ₹ 12,525	-0.64 -1600.00	27.56	1,083 27,07,500	-67 -1,67,500	193 4,82,500
3 Dec	182.05	5.69 ₹ 14,225	-1.43 -3575.00	26.69	429 10,72,500	210 5,25,000	267 6,67,500
2 Dec	185.27	7.21 ₹ 18,025	0.29 725.00	23.08	68 1,70,000	4 10,000	59 1,47,500
1 Dec	184.87	6.73 ₹ 16,825	-4.47 -11175.00	23.39	91 2,27,500	53 1,32,500	54 1,35,000
28 Nov	187.21	11.2 ₹ 28,000	-16.65 -41625.00	-	0 0	0 0	0 0
27 Nov	186.40	11.2 ₹ 28,000	-16.65 -41625.00	-	0 0	0 0	0 0
26 Nov	187.38	11.2 ₹ 28,000	-16.65 -41625.00	-	0 0	0 0	0 0
25 Nov	184.87	11.2 ₹ 28,000	-16.65 -41625.00	-	0 0	0 0	0 0
24 Nov	186.33	11.2 ₹ 28,000	-16.65 -41625.00	-	0 0	0 0	0 0
21 Nov	188.38	11.2 ₹ 28,000	-16.65 -41625.00	-	0 0	0 0	0 0
20 Nov	189.64	11.2 ₹ 28,000	-16.65 -41625.00	-	0 0	1 2,500	0 0
19 Nov	188.80	11.2 ₹ 28,000	-16.65 -41625.00	25.24	1 2,500	0 0	0 0
18 Nov	192.13	27.85 ₹ 69,625	0 0.00	-	0 0	0 0	0 0

17 Nov	195.47	27.85 ₹ 69,625	0 0.00	-	0 0	0 0	0 0
14 Nov	194.03	27.85 ₹ 69,625	0 0.00	-	0 0	0 0	0 0
12 Nov	195.64	27.85 ₹ 69,625	0 0.00	-	0 0	0 0	0 0
11 Nov	194.22	27.85 ₹ 69,625	0 0.00	-	0 0	0 0	0 0
10 Nov	195.45	27.85 ₹ 69,625	0 0.00	-	0 0	0 0	0 0
7 Nov	199.15	27.85 ₹ 69,625	0 0.00	-	0 0	0 0	0 0
6 Nov	199.33	27.85 ₹ 69,625	0 0.00	-	0 0	0 0	0 0
4 Nov	200.42	27.85 ₹ 69,625	0 0.00	-	0 0	0 0	0 0

For Piramal Pharma Limited - strike price 182.5 expiring on 30DEC2025

Delta for 182.5 CE is 0.26

Historical price for 182.5 CE is as follows

On 9 Dec PPLPHARMA was trading at 173.34. The strike last trading price was 1.76, which was -0.09 lower than the previous day. The implied volatity was 27.83, the open interest changed by 21 which increased total open position to 228

On 8 Dec PPLPHARMA was trading at 174.65. The strike last trading price was 1.76, which was -2.21 lower than the previous day. The implied volatity was 22.56, the open interest changed by 17 which increased total open position to 207

On 5 Dec PPLPHARMA was trading at 179.85. The strike last trading price was 3.77, which was -1.24 lower than the previous day. The implied volatity was 23.19, the open interest changed by 0 which decreased total open position to 192

On 4 Dec PPLPHARMA was trading at 180.85. The strike last trading price was 5.01, which was -0.64 lower than the previous day. The implied volatity was 27.56, the open interest changed by -67 which decreased total open position to 193

On 3 Dec PPLPHARMA was trading at 182.05. The strike last trading price was 5.69, which was -1.43 lower than the previous day. The implied volatity was 26.69, the open interest changed by 210 which increased total open position to 267

On 2 Dec PPLPHARMA was trading at 185.27. The strike last trading price was 7.21, which was 0.29 higher than the previous day. The implied volatity was 23.08, the open interest changed by 4 which increased total open position to 59

On 1 Dec PPLPHARMA was trading at 184.87. The strike last trading price was 6.73, which was -4.47 lower than the previous day. The implied volatity was 23.39, the open interest changed by 53 which increased total open position to 54

On 28 Nov PPLPHARMA was trading at 187.21. The strike last trading price was 11.2, which was -16.65 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 11.2, which was -16.65 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 11.2, which was -16.65 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 11.2, which was -16.65 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 11.2, which was -16.65 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 11.2, which was -16.65 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 11.2, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov PPLPHARMA was trading at 188.80. The strike last trading price was 11.2, which was -16.65 lower than the previous day. The implied volatity was 25.24, 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 27.85, 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 Nov PPLPHARMA was trading at 195.47. The strike last trading price was 27.85, 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 Nov PPLPHARMA was trading at 194.03. The strike last trading price was 27.85, 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 Nov PPLPHARMA was trading at 195.64. The strike last trading price was 27.85, 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 Nov PPLPHARMA was trading at 194.22. The strike last trading price was 27.85, 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 Nov PPLPHARMA was trading at 195.45. The strike last trading price was 27.85, 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 Nov PPLPHARMA was trading at 199.15. The strike last trading price was 27.85, 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 Nov PPLPHARMA was trading at 199.33. The strike last trading price was 27.85, 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 Nov PPLPHARMA was trading at 200.42. The strike last trading price was 27.85, 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 182.5 PE
Delta: -0.71 Vega: 0.14 Theta: -0.07 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	173.34	10.26 ₹ 25,650	0.39 975.00	31.35	4 10,000	-1 -2,500	69 1,72,500
8 Dec	174.65	9.87 ₹ 24,675	3.4 8500.00	38.31	3 7,500	-1 -2,500	69 1,72,500
5 Dec	179.85	6.47 ₹ 16,175	1.09 2725.00	30.85	42 1,05,000	-7 -17,500	71 1,77,500
4 Dec	180.85	5.44 ₹ 13,600	-0.08 -200.00	26.65	97 2,42,500	-5 -12,500	79 1,97,500
3 Dec	182.05	5.37 ₹ 13,425	1.22 3050.00	29.36	108 2,70,000	49 1,22,500	84 2,10,000
2 Dec	185.27	4 ₹ 10,000	-0.29 -725.00	29.38	50 1,25,000	18 45,000	35 87,500
1 Dec	184.87	4.42 ₹ 11,050	1.2 3000.00	29.15	56 1,40,000	14 35,000	17 42,500
28 Nov	187.21	3.22 ₹ 8,050	-1.58 -3950.00	-	0 0	0 0	0 0
27 Nov	186.40	3.22 ₹ 8,050	-1.58 -3950.00	-	0 0	-4 -10,000	0 0
26 Nov	187.38	3.22 ₹ 8,050	-1.58 -3950.00	26.38	17 42,500	-3 -7,500	4 10,000
25 Nov	184.87	4.8 ₹ 12,000	-1.5 -3750.00	29.58	7 17,500	6 15,000	6 15,000
24 Nov	186.33	6.3 ₹ 15,750	0 0.00	3.48	0 0	0 0	0 0
21 Nov	188.38	6.3 ₹ 15,750	0 0.00	3.98	0 0	0 0	0 0
20 Nov	189.64	6.3 ₹ 15,750	0 0.00	5.13	0 0	0 0	0 0
19 Nov	188.80	6.3 ₹ 15,750	0 0.00	4.63	0 0	0 0	0 0
18 Nov	192.13	6.3 ₹ 15,750	0 0.00	5.87	0 0	0 0	0 0
17 Nov	195.47	6.3 ₹ 15,750	0 0.00	7.52	0 0	0 0	0 0
14 Nov	194.03	6.3 ₹ 15,750	0 0.00	6.15	0 0	0 0	0 0
12 Nov	195.64	6.3 ₹ 15,750	0 0.00	6.66	0 0	0 0	0 0
11 Nov	194.22	6.3 ₹ 15,750	0 0.00	6.10	0 0	0 0	0 0
10 Nov	195.45	6.3 ₹ 15,750	0 0.00	6.65	0 0	0 0	0 0
7 Nov	199.15	6.3 ₹ 15,750	0 0.00	7.68	0 0	0 0	0 0
6 Nov	199.33	6.3 ₹ 15,750	0 0.00	7.90	0 0	0 0	0 0
4 Nov	200.42	6.3 ₹ 15,750	0 0.00	7.95	0 0	0 0	0 0

For Piramal Pharma Limited - strike price 182.5 expiring on 30DEC2025

Delta for 182.5 PE is -0.71

Historical price for 182.5 PE is as follows

On 9 Dec PPLPHARMA was trading at 173.34. The strike last trading price was 10.26, which was 0.39 higher than the previous day. The implied volatity was 31.35, the open interest changed by -1 which decreased total open position to 69

On 8 Dec PPLPHARMA was trading at 174.65. The strike last trading price was 9.87, which was 3.4 higher than the previous day. The implied volatity was 38.31, the open interest changed by -1 which decreased total open position to 69

On 5 Dec PPLPHARMA was trading at 179.85. The strike last trading price was 6.47, which was 1.09 higher than the previous day. The implied volatity was 30.85, the open interest changed by -7 which decreased total open position to 71

On 4 Dec PPLPHARMA was trading at 180.85. The strike last trading price was 5.44, which was -0.08 lower than the previous day. The implied volatity was 26.65, the open interest changed by -5 which decreased total open position to 79

On 3 Dec PPLPHARMA was trading at 182.05. The strike last trading price was 5.37, which was 1.22 higher than the previous day. The implied volatity was 29.36, the open interest changed by 49 which increased total open position to 84

On 2 Dec PPLPHARMA was trading at 185.27. The strike last trading price was 4, which was -0.29 lower than the previous day. The implied volatity was 29.38, the open interest changed by 18 which increased total open position to 35

On 1 Dec PPLPHARMA was trading at 184.87. The strike last trading price was 4.42, which was 1.2 higher than the previous day. The implied volatity was 29.15, the open interest changed by 14 which increased total open position to 17

On 28 Nov PPLPHARMA was trading at 187.21. The strike last trading price was 3.22, which was -1.58 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 3.22, which was -1.58 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 26 Nov PPLPHARMA was trading at 187.38. The strike last trading price was 3.22, which was -1.58 lower than the previous day. The implied volatity was 26.38, the open interest changed by -3 which decreased total open position to 4

On 25 Nov PPLPHARMA was trading at 184.87. The strike last trading price was 4.8, which was -1.5 lower than the previous day. The implied volatity was 29.58, the open interest changed by 6 which increased total open position to 6

On 24 Nov PPLPHARMA was trading at 186.33. The strike last trading price was 6.3, which was 0 lower than the previous day. The implied volatity was 3.48, 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 6.3, which was 0 lower than the previous day. The implied volatity was 3.98, 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 6.3, which was 0 lower than the previous day. The implied volatity was 5.13, 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 6.3, which was 0 lower than the previous day. The implied volatity was 4.63, 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 6.3, which was 0 lower than the previous day. The implied volatity was 5.87, the open interest changed by 0 which decreased total open position to 0

On 17 Nov PPLPHARMA was trading at 195.47. The strike last trading price was 6.3, which was 0 lower than the previous day. The implied volatity was 7.52, the open interest changed by 0 which decreased total open position to 0

On 14 Nov PPLPHARMA was trading at 194.03. The strike last trading price was 6.3, which was 0 lower than the previous day. The implied volatity was 6.15, the open interest changed by 0 which decreased total open position to 0

On 12 Nov PPLPHARMA was trading at 195.64. The strike last trading price was 6.3, which was 0 lower than the previous day. The implied volatity was 6.66, the open interest changed by 0 which decreased total open position to 0

On 11 Nov PPLPHARMA was trading at 194.22. The strike last trading price was 6.3, which was 0 lower than the previous day. The implied volatity was 6.10, the open interest changed by 0 which decreased total open position to 0

On 10 Nov PPLPHARMA was trading at 195.45. The strike last trading price was 6.3, which was 0 lower than the previous day. The implied volatity was 6.65, the open interest changed by 0 which decreased total open position to 0

On 7 Nov PPLPHARMA was trading at 199.15. The strike last trading price was 6.3, which was 0 lower than the previous day. The implied volatity was 7.68, the open interest changed by 0 which decreased total open position to 0

On 6 Nov PPLPHARMA was trading at 199.33. The strike last trading price was 6.3, which was 0 lower than the previous day. The implied volatity was 7.90, the open interest changed by 0 which decreased total open position to 0

On 4 Nov PPLPHARMA was trading at 200.42. The strike last trading price was 6.3, which was 0 lower than the previous day. The implied volatity was 7.95, 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