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 225 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	174.45	0.07 ₹ 175	-0.02 -50.00	-	0 0	0 0	8 20,000
11 Dec	171.79	0.07 ₹ 175	-0.02 -50.00	-	0 0	0 0	8 20,000
10 Dec	170.99	0.07 ₹ 175	-0.02 -50.00	-	0 0	0 0	8 20,000
9 Dec	173.34	0.07 ₹ 175	-0.02 -50.00	45.11	6 15,000	-3 -7,500	8 20,000
8 Dec	174.65	0.09 ₹ 225	-0.09 -225.00	-	0 0	0 0	11 27,500
5 Dec	179.85	0.09 ₹ 225	-0.09 -225.00	-	0 0	0 0	0 0
27 Nov	186.40	0.09 ₹ 225	-0.09 -225.00	27.28	3 7,500	0 0	14 35,000
26 Nov	187.38	0.18 ₹ 450	-0.12 -300.00	-	0 0	-3 -7,500	0 0
25 Nov	184.87	0.18 ₹ 450	-0.12 -300.00	30.67	3 7,500	0 0	17 42,500
24 Nov	186.33	0.3 ₹ 750	0.08 200.00	31.53	3 7,500	0 0	14 35,000
21 Nov	188.38	0.24 ₹ 600	-0.96 -2400.00	28.20	6 15,000	4 10,000	12 30,000
18 Nov	192.13	1.2 ₹ 3,000	0 0.00	-	0 0	0 0	0 0
17 Nov	195.47	1.2 ₹ 3,000	0 0.00	30.63	1 2,500	0 0	8 20,000
13 Nov	193.84	1.2 ₹ 3,000	-0.2 -500.00	30.73	1 2,500	0 0	8 20,000
12 Nov	195.64	1.4 ₹ 3,500	-0.6 -1500.00	-	0 0	-1 -2,500	0 0
11 Nov	194.22	1.4 ₹ 3,500	-0.6 -1500.00	31.04	1 2,500	0 0	9 22,500
7 Nov	199.15	2 ₹ 5,000	-1.78 -4450.00	28.80	1 2,500	0 0	8 20,000
6 Nov	199.33	3.78 ₹ 9,450	0.53 1325.00	35.06	2 5,000	0 0	9 22,500
4 Nov	200.42	3.25 ₹ 8,125	-0.75 -1875.00	32.33	1 2,500	0 0	8 20,000
30 Oct	201.90	4 ₹ 10,000	-3.8 -9500.00	32.18	8 20,000	7 17,500	7 17,500
29 Oct	204.13	7.8 ₹ 19,500	0 0.00	5.79	0 0	0 0	0 0

27 Oct	203.14	7.8 ₹ 19,500	0 0.00	6.06	0 0	0 0	0 0
10 Oct	201.69	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Piramal Pharma Limited - strike price 225 expiring on 30DEC2025

Delta for 225 CE is -

Historical price for 225 CE is as follows

On 12 Dec PPLPHARMA was trading at 174.45. The strike last trading price was 0.07, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Dec PPLPHARMA was trading at 171.79. The strike last trading price was 0.07, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Dec PPLPHARMA was trading at 170.99. The strike last trading price was 0.07, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 9 Dec PPLPHARMA was trading at 173.34. The strike last trading price was 0.07, which was -0.02 lower than the previous day. The implied volatity was 45.11, the open interest changed by -3 which decreased total open position to 8

On 8 Dec PPLPHARMA was trading at 174.65. The strike last trading price was 0.09, which was -0.09 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec PPLPHARMA was trading at 179.85. The strike last trading price was 0.09, which was -0.09 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 0.09, which was -0.09 lower than the previous day. The implied volatity was 27.28, the open interest changed by 0 which decreased total open position to 14

On 26 Nov PPLPHARMA was trading at 187.38. The strike last trading price was 0.18, which was -0.12 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 25 Nov PPLPHARMA was trading at 184.87. The strike last trading price was 0.18, which was -0.12 lower than the previous day. The implied volatity was 30.67, the open interest changed by 0 which decreased total open position to 17

On 24 Nov PPLPHARMA was trading at 186.33. The strike last trading price was 0.3, which was 0.08 higher than the previous day. The implied volatity was 31.53, the open interest changed by 0 which decreased total open position to 14

On 21 Nov PPLPHARMA was trading at 188.38. The strike last trading price was 0.24, which was -0.96 lower than the previous day. The implied volatity was 28.20, the open interest changed by 4 which increased total open position to 12

On 18 Nov PPLPHARMA was trading at 192.13. The strike last trading price was 1.2, 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 1.2, which was 0 lower than the previous day. The implied volatity was 30.63, the open interest changed by 0 which decreased total open position to 8

On 13 Nov PPLPHARMA was trading at 193.84. The strike last trading price was 1.2, which was -0.2 lower than the previous day. The implied volatity was 30.73, the open interest changed by 0 which decreased total open position to 8

On 12 Nov PPLPHARMA was trading at 195.64. The strike last trading price was 1.4, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 11 Nov PPLPHARMA was trading at 194.22. The strike last trading price was 1.4, which was -0.6 lower than the previous day. The implied volatity was 31.04, the open interest changed by 0 which decreased total open position to 9

On 7 Nov PPLPHARMA was trading at 199.15. The strike last trading price was 2, which was -1.78 lower than the previous day. The implied volatity was 28.80, the open interest changed by 0 which decreased total open position to 8

On 6 Nov PPLPHARMA was trading at 199.33. The strike last trading price was 3.78, which was 0.53 higher than the previous day. The implied volatity was 35.06, the open interest changed by 0 which decreased total open position to 9

On 4 Nov PPLPHARMA was trading at 200.42. The strike last trading price was 3.25, which was -0.75 lower than the previous day. The implied volatity was 32.33, the open interest changed by 0 which decreased total open position to 8

On 30 Oct PPLPHARMA was trading at 201.90. The strike last trading price was 4, which was -3.8 lower than the previous day. The implied volatity was 32.18, the open interest changed by 7 which increased total open position to 7

On 29 Oct PPLPHARMA was trading at 204.13. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 5.79, the open interest changed by 0 which decreased total open position to 0

On 27 Oct PPLPHARMA was trading at 203.14. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 6.06, the open interest changed by 0 which decreased total open position to 0

On 10 Oct PPLPHARMA was trading at 201.69. 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 225 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	174.45	36.75 ₹ 91,875	0.59 1475.00	-	0 0	0 0	6 15,000
11 Dec	171.79	36.75 ₹ 91,875	0.59 1475.00	-	0 0	0 0	6 15,000
10 Dec	170.99	36.75 ₹ 91,875	0.59 1475.00	-	0 0	0 0	6 15,000
9 Dec	173.34	36.75 ₹ 91,875	0.59 1475.00	-	0 0	0 0	0 0
8 Dec	174.65	36.75 ₹ 91,875	0.59 1475.00	-	0 0	0 0	6 15,000
5 Dec	179.85	36.75 ₹ 91,875	0.59 1475.00	-	0 0	0 0	0 0
27 Nov	186.40	36.75 ₹ 91,875	0.59 1475.00	-	0 0	0 0	0 0
26 Nov	187.38	36.75 ₹ 91,875	0.59 1475.00	42.49	1 2,500	0 0	6 15,000
25 Nov	184.87	35.89 ₹ 89,725	1.24 3100.00	-	0 0	0 0	0 0
24 Nov	186.33	35.89 ₹ 89,725	1.24 3100.00	-	0 0	5 12,500	0 0
21 Nov	188.38	35.89 ₹ 89,725	1.24 3100.00	36.09	7 17,500	3 7,500	4 10,000
18 Nov	192.13	38.25 ₹ 95,625	0 0.00	-	0 0	0 0	0 0
17 Nov	195.47	38.25 ₹ 95,625	0 0.00	-	0 0	0 0	0 0
13 Nov	193.84	38.25 ₹ 95,625	0 0.00	-	0 0	0 0	0 0
12 Nov	195.64	38.25 ₹ 95,625	0 0.00	-	0 0	0 0	0 0
11 Nov	194.22	38.25 ₹ 95,625	0 0.00	-	0 0	0 0	0 0
7 Nov	199.15	38.25 ₹ 95,625	0 0.00	-	0 0	0 0	0 0
6 Nov	199.33	38.25 ₹ 95,625	0 0.00	-	0 0	0 0	0 0
4 Nov	200.42	38.25 ₹ 95,625	0 0.00	-	0 0	0 0	0 0
30 Oct	201.90	38.25 ₹ 95,625	0 0.00	-	0 0	0 0	0 0
29 Oct	204.13	38.25 ₹ 95,625	0 0.00	-	0 0	0 0	0 0
27 Oct	203.14	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	201.69	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Piramal Pharma Limited - strike price 225 expiring on 30DEC2025

Delta for 225 PE is -

Historical price for 225 PE is as follows

On 12 Dec PPLPHARMA was trading at 174.45. The strike last trading price was 36.75, which was 0.59 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec PPLPHARMA was trading at 171.79. The strike last trading price was 36.75, which was 0.59 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec PPLPHARMA was trading at 170.99. The strike last trading price was 36.75, which was 0.59 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec PPLPHARMA was trading at 173.34. The strike last trading price was 36.75, which was 0.59 higher 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 36.75, which was 0.59 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec PPLPHARMA was trading at 179.85. The strike last trading price was 36.75, which was 0.59 higher 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 36.75, which was 0.59 higher 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 36.75, which was 0.59 higher than the previous day. The implied volatity was 42.49, the open interest changed by 0 which decreased total open position to 6

On 25 Nov PPLPHARMA was trading at 184.87. The strike last trading price was 35.89, which was 1.24 higher 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 35.89, which was 1.24 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 21 Nov PPLPHARMA was trading at 188.38. The strike last trading price was 35.89, which was 1.24 higher than the previous day. The implied volatity was 36.09, the open interest changed by 3 which increased total open position to 4

On 18 Nov PPLPHARMA was trading at 192.13. The strike last trading price was 38.25, 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 Nov PPLPHARMA was trading at 195.47. The strike last trading price was 38.25, 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 Nov PPLPHARMA was trading at 193.84. The strike last trading price was 38.25, 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 12 Nov PPLPHARMA was trading at 195.64. The strike last trading price was 38.25, 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 11 Nov PPLPHARMA was trading at 194.22. The strike last trading price was 38.25, 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 Nov PPLPHARMA was trading at 199.15. The strike last trading price was 38.25, 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 6 Nov PPLPHARMA was trading at 199.33. The strike last trading price was 38.25, 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 4 Nov PPLPHARMA was trading at 200.42. The strike last trading price was 38.25, 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 30 Oct PPLPHARMA was trading at 201.90. The strike last trading price was 38.25, 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 29 Oct PPLPHARMA was trading at 204.13. The strike last trading price was 38.25, 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 27 Oct PPLPHARMA was trading at 203.14. 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

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