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 197.5 CE
Delta: 0.06 Vega: 0.04 Theta: -0.04 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	174.45	0.3 ₹ 750	0 0.00	33.72	12 30,000	5 12,500	66 1,65,000
11 Dec	171.79	0.3 ₹ 750	-0.07 -175.00	-	0 0	0 0	61 1,52,500
10 Dec	170.99	0.3 ₹ 750	-0.07 -175.00	36.21	14 35,000	0 0	60 1,50,000
9 Dec	173.34	0.37 ₹ 925	-0.04 -100.00	33.10	32 80,000	15 37,500	60 1,50,000
8 Dec	174.65	0.41 ₹ 1,025	-0.38 -950.00	30.13	59 1,47,500	7 17,500	44 1,10,000

5 Dec	179.85	0.79 ₹ 1,975	-0.29 -725.00	27.74	94 2,35,000	-1 -2,500	37 92,500
4 Dec	180.85	1.11 ₹ 2,775	-0.1 -250.00	29.33	12 30,000	2 5,000	36 90,000
3 Dec	182.05	1.21 ₹ 3,025	-0.09 -225.00	27.52	9 22,500	0 0	34 85,000
2 Dec	185.27	1.3 ₹ 3,250	-0.39 -975.00	22.95	1 2,500	0 0	33 82,500
1 Dec	184.87	1.69 ₹ 4,225	-0.6 -1500.00	26.48	20 50,000	8 20,000	33 82,500
28 Nov	187.21	2.24 ₹ 5,600	-16.51 -41275.00	23.87	40 1,00,000	25 62,500	25 62,500
27 Nov	186.40	18.75 ₹ 46,875	0 0.00	5.27	0 0	0 0	0 0
26 Nov	187.38	18.75 ₹ 46,875	0 0.00	4.69	0 0	0 0	0 0
25 Nov	184.87	18.75 ₹ 46,875	0 0.00	5.86	0 0	0 0	0 0
24 Nov	186.33	18.75 ₹ 46,875	0 0.00	4.82	0 0	0 0	0 0
21 Nov	188.38	18.75 ₹ 46,875	0 0.00	3.92	0 0	0 0	0 0
20 Nov	189.64	18.75 ₹ 46,875	0 0.00	2.74	0 0	0 0	0 0
19 Nov	188.80	18.75 ₹ 46,875	0 0.00	3.16	0 0	0 0	0 0
18 Nov	192.13	18.75 ₹ 46,875	0 0.00	1.73	0 0	0 0	0 0
17 Nov	195.47	18.75 ₹ 46,875	0 0.00	-	0 0	0 0	0 0
14 Nov	194.03	18.75 ₹ 46,875	0 0.00	0.50	0 0	0 0	0 0
13 Nov	193.84	18.75 ₹ 46,875	0 0.00	0.59	0 0	0 0	0 0
12 Nov	195.64	18.75 ₹ 46,875	0 0.00	-	0 0	0 0	0 0
11 Nov	194.22	18.75 ₹ 46,875	0 0.00	0.31	0 0	0 0	0 0
10 Nov	195.45	18.75 ₹ 46,875	0 0.00	-	0 0	0 0	0 0
7 Nov	199.15	18.75 ₹ 46,875	0 0.00	-	0 0	0 0	0 0
6 Nov	199.33	18.75 ₹ 46,875	0 0.00	-	0 0	0 0	0 0
4 Nov	200.42	18.75 ₹ 46,875	0 0.00	-	0 0	0 0	0 0

For Piramal Pharma Limited - strike price 197.5 expiring on 30DEC2025

Delta for 197.5 CE is 0.06

Historical price for 197.5 CE is as follows

On 12 Dec PPLPHARMA was trading at 174.45. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 33.72, the open interest changed by 5 which increased total open position to 66

On 11 Dec PPLPHARMA was trading at 171.79. The strike last trading price was 0.3, which was -0.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61

On 10 Dec PPLPHARMA was trading at 170.99. The strike last trading price was 0.3, which was -0.07 lower than the previous day. The implied volatity was 36.21, the open interest changed by 0 which decreased total open position to 60

On 9 Dec PPLPHARMA was trading at 173.34. The strike last trading price was 0.37, which was -0.04 lower than the previous day. The implied volatity was 33.10, the open interest changed by 15 which increased total open position to 60

On 8 Dec PPLPHARMA was trading at 174.65. The strike last trading price was 0.41, which was -0.38 lower than the previous day. The implied volatity was 30.13, the open interest changed by 7 which increased total open position to 44

On 5 Dec PPLPHARMA was trading at 179.85. The strike last trading price was 0.79, which was -0.29 lower than the previous day. The implied volatity was 27.74, the open interest changed by -1 which decreased total open position to 37

On 4 Dec PPLPHARMA was trading at 180.85. The strike last trading price was 1.11, which was -0.1 lower than the previous day. The implied volatity was 29.33, the open interest changed by 2 which increased total open position to 36

On 3 Dec PPLPHARMA was trading at 182.05. The strike last trading price was 1.21, which was -0.09 lower than the previous day. The implied volatity was 27.52, the open interest changed by 0 which decreased total open position to 34

On 2 Dec PPLPHARMA was trading at 185.27. The strike last trading price was 1.3, which was -0.39 lower than the previous day. The implied volatity was 22.95, the open interest changed by 0 which decreased total open position to 33

On 1 Dec PPLPHARMA was trading at 184.87. The strike last trading price was 1.69, which was -0.6 lower than the previous day. The implied volatity was 26.48, the open interest changed by 8 which increased total open position to 33

On 28 Nov PPLPHARMA was trading at 187.21. The strike last trading price was 2.24, which was -16.51 lower than the previous day. The implied volatity was 23.87, the open interest changed by 25 which increased total open position to 25

On 27 Nov PPLPHARMA was trading at 186.40. The strike last trading price was 18.75, which was 0 lower than the previous day. The implied volatity was 5.27, 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 18.75, which was 0 lower than the previous day. The implied volatity was 4.69, 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 18.75, which was 0 lower than the previous day. The implied volatity was 5.86, 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 18.75, which was 0 lower than the previous day. The implied volatity was 4.82, 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 18.75, which was 0 lower than the previous day. The implied volatity was 3.92, 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 18.75, which was 0 lower than the previous day. The implied volatity was 2.74, 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 18.75, which was 0 lower than the previous day. The implied volatity was 3.16, 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 18.75, which was 0 lower than the previous day. The implied volatity was 1.73, 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 18.75, 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 18.75, which was 0 lower than the previous day. The implied volatity was 0.50, the open interest changed by 0 which decreased total open position to 0

On 13 Nov PPLPHARMA was trading at 193.84. The strike last trading price was 18.75, which was 0 lower than the previous day. The implied volatity was 0.59, 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 18.75, 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 18.75, which was 0 lower than the previous day. The implied volatity was 0.31, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 197.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	174.45	12.1 ₹ 30,250	0 0.00	-	0 0	0 0	0 0
11 Dec	171.79	12.1 ₹ 30,250	0 0.00	-	0 0	0 0	0 0
10 Dec	170.99	12.1 ₹ 30,250	0 0.00	-	0 0	0 0	0 0
9 Dec	173.34	12.1 ₹ 30,250	0 0.00	-	0 0	0 0	0 0
8 Dec	174.65	12.1 ₹ 30,250	0 0.00	-	0 0	0 0	0 0
5 Dec	179.85	12.1 ₹ 30,250	0 0.00	-	0 0	0 0	0 0
4 Dec	180.85	12.1 ₹ 30,250	0 0.00	-	0 0	0 0	0 0
3 Dec	182.05	12.1 ₹ 30,250	0 0.00	-	0 0	0 0	0 0
2 Dec	185.27	12.1 ₹ 30,250	0 0.00	-	0 0	0 0	0 0
1 Dec	184.87	12.1 ₹ 30,250	0 0.00	-	0 0	0 0	0 0
28 Nov	187.21	12.1 ₹ 30,250	0 0.00	-	0 0	0 0	0 0
27 Nov	186.40	12.1 ₹ 30,250	0 0.00	-	0 0	0 0	0 0
26 Nov	187.38	12.1 ₹ 30,250	0 0.00	-	0 0	0 0	0 0
25 Nov	184.87	12.1 ₹ 30,250	0 0.00	-	0 0	0 0	0 0
24 Nov	186.33	12.1 ₹ 30,250	0 0.00	-	0 0	0 0	0 0
21 Nov	188.38	12.1 ₹ 30,250	0 0.00	-	0 0	0 0	0 0
20 Nov	189.64	12.1 ₹ 30,250	0 0.00	-	0 0	0 0	0 0
19 Nov	188.80	12.1 ₹ 30,250	0 0.00	-	0 0	0 0	0 0
18 Nov	192.13	12.1 ₹ 30,250	0 0.00	-	0 0	0 0	0 0
17 Nov	195.47	12.1 ₹ 30,250	0 0.00	0.31	0 0	0 0	0 0
14 Nov	194.03	12.1 ₹ 30,250	0 0.00	-	0 0	0 0	0 0
13 Nov	193.84	12.1 ₹ 30,250	0 0.00	-	0 0	0 0	0 0
12 Nov	195.64	12.1 ₹ 30,250	0 0.00	0.43	0 0	0 0	0 0
11 Nov	194.22	12.1 ₹ 30,250	0 0.00	-	0 0	0 0	0 0
10 Nov	195.45	12.1 ₹ 30,250	0 0.00	0.58	0 0	0 0	0 0
7 Nov	199.15	12.1 ₹ 30,250	0 0.00	2.04	0 0	0 0	0 0
6 Nov	199.33	12.1 ₹ 30,250	0 0.00	2.66	0 0	0 0	0 0
4 Nov	200.42	12.1 ₹ 30,250	0 0.00	2.59	0 0	0 0	0 0

For Piramal Pharma Limited - strike price 197.5 expiring on 30DEC2025

Delta for 197.5 PE is -

Historical price for 197.5 PE is as follows

On 12 Dec PPLPHARMA was trading at 174.45. The strike last trading price was 12.1, 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 11 Dec PPLPHARMA was trading at 171.79. The strike last trading price was 12.1, 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 10 Dec PPLPHARMA was trading at 170.99. The strike last trading price was 12.1, 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 9 Dec PPLPHARMA was trading at 173.34. The strike last trading price was 12.1, 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 8 Dec PPLPHARMA was trading at 174.65. The strike last trading price was 12.1, 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 5 Dec PPLPHARMA was trading at 179.85. The strike last trading price was 12.1, 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 4 Dec PPLPHARMA was trading at 180.85. The strike last trading price was 12.1, 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 3 Dec PPLPHARMA was trading at 182.05. The strike last trading price was 12.1, 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 2 Dec PPLPHARMA was trading at 185.27. The strike last trading price was 12.1, 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 1 Dec PPLPHARMA was trading at 184.87. The strike last trading price was 12.1, 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 28 Nov PPLPHARMA was trading at 187.21. The strike last trading price was 12.1, 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 27 Nov PPLPHARMA was trading at 186.40. The strike last trading price was 12.1, 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 26 Nov PPLPHARMA was trading at 187.38. The strike last trading price was 12.1, 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 25 Nov PPLPHARMA was trading at 184.87. The strike last trading price was 12.1, 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 24 Nov PPLPHARMA was trading at 186.33. The strike last trading price was 12.1, 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 Nov PPLPHARMA was trading at 188.38. The strike last trading price was 12.1, 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 12.1, 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 12.1, 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 12.1, 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 17 Nov PPLPHARMA was trading at 195.47. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was 0.31, 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 12.1, 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 13 Nov PPLPHARMA was trading at 193.84. The strike last trading price was 12.1, 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 12 Nov PPLPHARMA was trading at 195.64. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was 0.43, 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 12.1, 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 10 Nov PPLPHARMA was trading at 195.45. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was 0.58, 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 12.1, which was 0 lower than the previous day. The implied volatity was 2.04, 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 12.1, which was 0 lower than the previous day. The implied volatity was 2.66, 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 12.1, which was 0 lower than the previous day. The implied volatity was 2.59, 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