PPLPHARMA

Piramal Pharma Limited

171.28 +4.76 (2.86%)

L: 166.55 H: 171.9

Back to Option Chain

Historical option data for PPLPHARMA
21 Dec 2025 04:16 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 27-JAN-2026 180 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	171.28	3.64 ₹ 9,555	1.24 3255.00	-	89 2,33,625	48 1,26,000	65 1,70,625
20 Dec	171.28	3.64 ₹ 9,555	1.24 3255.00	-	89 2,33,625	48 1,26,000	65 1,70,625
14 Dec	174.45	4.55 ₹ 11,943.75	-28 -73500.00	-	8 21,000	5 13,125	4 10,500
13 Dec	174.45	4.55 ₹ 11,943.75	-28 -73500.00	-	8 21,000	5 13,125	4 10,500
7 Dec	179.85	32.55 ₹ 85,443.75	0 0.00	-	0 0	0 0	0 0
5 Dec	179.85	32.55 ₹ 85,443.75	0 0.00	-	0 0	0 0	0 0
30 Nov	187.21	32.55 ₹ 85,443.75	0 0.00	-	0 0	0 0	0 0
29 Nov	187.21	32.55 ₹ 85,443.75	0 0.00	-	0 0	0 0	0 0
23 Nov	188.38	32.55 ₹ 85,443.75	0 0.00	-	0 0	0 0	0 0
22 Nov	188.38	32.55 ₹ 85,443.75	0 0.00	-	0 0	0 0	0 0
16 Nov	194.03	32.55 ₹ 85,443.75	0 0.00	-	0 0	0 0	0 0
15 Nov	194.03	32.55 ₹ 85,443.75	0 0.00	-	0 0	0 0	0 0
14 Nov	194.03	32.55 ₹ 85,443.75	0 0.00	-	0 0	0 0	0 0
13 Nov	193.84	32.55 ₹ 85,443.75	0 0.00	-	0 0	0 0	0 0
9 Nov	199.18	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

8 Nov	199.18	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Nov	199.63	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Nov	199.63	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Piramal Pharma Limited - strike price 180 expiring on 27JAN2026

Delta for 180 CE is -

Historical price for 180 CE is as follows

On 21 Dec PPLPHARMA was trading at 171.28. The strike last trading price was 3.64, which was 1.24 higher than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 65

On 20 Dec PPLPHARMA was trading at 171.28. The strike last trading price was 3.64, which was 1.24 higher than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 65

On 14 Dec PPLPHARMA was trading at 174.45. The strike last trading price was 4.55, which was -28 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 4

On 13 Dec PPLPHARMA was trading at 174.45. The strike last trading price was 4.55, which was -28 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 4

On 7 Dec PPLPHARMA was trading at 179.85. The strike last trading price was 32.55, 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 32.55, 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 Nov PPLPHARMA was trading at 187.21. The strike last trading price was 32.55, 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 Nov PPLPHARMA was trading at 187.21. The strike last trading price was 32.55, 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 23 Nov PPLPHARMA was trading at 188.38. The strike last trading price was 32.55, 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 22 Nov PPLPHARMA was trading at 188.38. The strike last trading price was 32.55, 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 Nov PPLPHARMA was trading at 194.03. The strike last trading price was 32.55, 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 Nov PPLPHARMA was trading at 194.03. The strike last trading price was 32.55, 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 32.55, 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 32.55, 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 Nov PPLPHARMA was trading at 199.18. 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

On 8 Nov PPLPHARMA was trading at 199.18. 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

On 2 Nov PPLPHARMA was trading at 199.63. 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

On 1 Nov PPLPHARMA was trading at 199.63. 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 27JAN2026 180 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	171.28	10.34 ₹ 27,142.5	-3.16 -8295.00	-	5 13,125	-1 -2,625	32 84,000
20 Dec	171.28	10.34 ₹ 27,142.5	-3.16 -8295.00	-	5 13,125	-1 -2,625	32 84,000
14 Dec	174.45	11.49 ₹ 30,161.25	4.49 11786.25	-	0 0	0 0	30 78,750
13 Dec	174.45	11.49 ₹ 30,161.25	4.49 11786.25	-	0 0	0 0	30 78,750
7 Dec	179.85	7 ₹ 18,375	1 2625.00	-	2 5,250	0 0	33 86,625
5 Dec	179.85	7 ₹ 18,375	1 2625.00	30.31	2 5,250	1 2,625	33 86,625
30 Nov	187.21	4.4 ₹ 11,550	-0.1 -262.50	-	2 5,250	0 0	25 65,625
29 Nov	187.21	4.4 ₹ 11,550	-0.1 -262.50	-	2 5,250	0 0	25 65,625
23 Nov	188.38	5.6 ₹ 14,700	0.5 1312.50	-	0 0	0 0	0 0
22 Nov	188.38	5.6 ₹ 14,700	0.5 1312.50	-	0 0	0 0	0 0
16 Nov	194.03	4.7 ₹ 12,337.5	0 0.00	-	7 18,375	7 18,375	9 23,625
15 Nov	194.03	4.7 ₹ 12,337.5	0 0.00	-	7 18,375	7 18,375	9 23,625
14 Nov	194.03	4.7 ₹ 12,337.5	0 0.00	-	7 18,375	4 10,500	9 23,625
13 Nov	193.84	4.7 ₹ 12,337.5	-3.05 -8006.25	-	5 13,125	4 10,500	4 10,500
9 Nov	199.18	7.75 ₹ 20,343.75	0 0.00	-	0 0	0 0	0 0
8 Nov	199.18	7.75 ₹ 20,343.75	0 0.00	-	0 0	0 0	0 0
2 Nov	199.63	7.75 ₹ 20,343.75	0 0.00	-	0 0	0 0	0 0
1 Nov	199.63	7.75 ₹ 20,343.75	0 0.00	-	0 0	0 0	0 0

For Piramal Pharma Limited - strike price 180 expiring on 27JAN2026

Delta for 180 PE is -

Historical price for 180 PE is as follows

On 21 Dec PPLPHARMA was trading at 171.28. The strike last trading price was 10.34, which was -3.16 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 32

On 20 Dec PPLPHARMA was trading at 171.28. The strike last trading price was 10.34, which was -3.16 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 32

On 14 Dec PPLPHARMA was trading at 174.45. The strike last trading price was 11.49, which was 4.49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 13 Dec PPLPHARMA was trading at 174.45. The strike last trading price was 11.49, which was 4.49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 7 Dec PPLPHARMA was trading at 179.85. The strike last trading price was 7, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 5 Dec PPLPHARMA was trading at 179.85. The strike last trading price was 7, which was 1 higher than the previous day. The implied volatity was 30.31, the open interest changed by 1 which increased total open position to 33

On 30 Nov PPLPHARMA was trading at 187.21. The strike last trading price was 4.4, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 29 Nov PPLPHARMA was trading at 187.21. The strike last trading price was 4.4, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 23 Nov PPLPHARMA was trading at 188.38. The strike last trading price was 5.6, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov PPLPHARMA was trading at 188.38. The strike last trading price was 5.6, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov PPLPHARMA was trading at 194.03. The strike last trading price was 4.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 9

On 15 Nov PPLPHARMA was trading at 194.03. The strike last trading price was 4.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 9

On 14 Nov PPLPHARMA was trading at 194.03. The strike last trading price was 4.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 9

On 13 Nov PPLPHARMA was trading at 193.84. The strike last trading price was 4.7, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 9 Nov PPLPHARMA was trading at 199.18. The strike last trading price was 7.75, 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 8 Nov PPLPHARMA was trading at 199.18. The strike last trading price was 7.75, 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 2 Nov PPLPHARMA was trading at 199.63. The strike last trading price was 7.75, 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 1 Nov PPLPHARMA was trading at 199.63. The strike last trading price was 7.75, 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

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