APLAPOLLO

Apl Apollo Tubes Ltd

1737.9 +14.90 (0.86%)

L: 1717 H: 1744.3

Back to Option Chain

Historical option data for APLAPOLLO
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

APLAPOLLO 30-DEC-2025 1700 CE
Delta: 0.74 Vega: 1.24 Theta: -0.97 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1737.90	55.45 ₹ 19,407.5	6.3 2205.00	18.33	47 16,450	2 700	128 44,800
11 Dec	1723.00	50.3 ₹ 17,605	-5.7 -1995.00	20.06	77 26,950	-5 -1,750	129 45,150
10 Dec	1736.00	56 ₹ 19,600	-2.55 -892.50	18.57	22 7,700	0 0	126 44,100
9 Dec	1740.80	58.55 ₹ 20,492.5	7.25 2537.50	15.82	24 8,400	-1 -350	127 44,450
8 Dec	1736.10	51.3 ₹ 17,955	-35.1 -12285.00	13.57	16 5,600	0 0	123 43,050
5 Dec	1771.00	86.4 ₹ 30,240	-1.75 -612.50	16.96	11 3,850	-1 -350	122 42,700
4 Dec	1772.90	86.65 ₹ 30,327.5	12.15 4252.50	13.54	101 35,350	-9 -3,150	124 43,400

3 Dec	1752.10	78.8 ₹ 27,580	16.4 5740.00	17.43	411 1,43,850	15 5,250	132 46,200
2 Dec	1734.60	63.3 ₹ 22,155	-0.55 -192.50	17.57	89 31,150	-7 -2,450	117 40,950
1 Dec	1734.30	63.85 ₹ 22,347.5	11.25 3937.50	16.61	55 19,250	10 3,500	125 43,750
28 Nov	1718.90	54.35 ₹ 19,022.5	-11.05 -3867.50	17.34	96 33,600	10 3,500	117 40,950
27 Nov	1734.90	65.25 ₹ 22,837.5	-2.85 -997.50	19.87	66 23,100	3 1,050	107 37,450
26 Nov	1732.80	68.5 ₹ 23,975	19.4 6790.00	19.70	168 58,800	29 10,150	105 36,750
25 Nov	1698.40	47.5 ₹ 16,625	-15 -5250.00	21.22	66 23,100	32 11,200	71 24,850
24 Nov	1716.20	62.8 ₹ 21,980	-10.1 -3535.00	21.24	34 11,900	4 1,400	40 14,000
21 Nov	1727.80	71.9 ₹ 25,165	-1.1 -385.00	20.39	29 10,150	14 4,900	36 12,600
20 Nov	1721.20	75.5 ₹ 26,425	0.5 175.00	22.95	38 13,300	15 5,250	21 7,350
19 Nov	1720.90	75 ₹ 26,250	-77.4 -27090.00	24.00	6 2,100	2 700	2 700
18 Nov	1763.80	152.4 ₹ 53,340	0 0.00	-	0 0	0 0	0 0
17 Nov	1777.70	152.4 ₹ 53,340	0 0.00	-	0 0	0 0	0 0
14 Nov	1763.30	152.4 ₹ 53,340	0 0.00	-	0 0	0 0	0 0
13 Nov	1765.40	152.4 ₹ 53,340	0 0.00	-	0 0	0 0	0 0
10 Nov	1799.10	152.4 ₹ 53,340	0 0.00	-	0 0	0 0	0 0
7 Nov	1800.50	152.4 ₹ 53,340	0 0.00	-	0 0	0 0	0 0
6 Nov	1785.70	152.4 ₹ 53,340	0 0.00	-	0 0	0 0	0 0
4 Nov	1779.20	152.4 ₹ 53,340	0 0.00	-	0 0	0 0	0 0
3 Nov	1796.20	152.4 ₹ 53,340	0 0.00	-	0 0	0 0	0 0
31 Oct	1791.50	152.4 ₹ 53,340	0 0.00	-	0 0	0 0	0 0
30 Oct	1784.60	152.4 ₹ 53,340	0 0.00	-	0 0	0 0	0 0

For Apl Apollo Tubes Ltd - strike price 1700 expiring on 30DEC2025

Delta for 1700 CE is 0.74

Historical price for 1700 CE is as follows

On 12 Dec APLAPOLLO was trading at 1737.90. The strike last trading price was 55.45, which was 6.3 higher than the previous day. The implied volatity was 18.33, the open interest changed by 2 which increased total open position to 128

On 11 Dec APLAPOLLO was trading at 1723.00. The strike last trading price was 50.3, which was -5.7 lower than the previous day. The implied volatity was 20.06, the open interest changed by -5 which decreased total open position to 129

On 10 Dec APLAPOLLO was trading at 1736.00. The strike last trading price was 56, which was -2.55 lower than the previous day. The implied volatity was 18.57, the open interest changed by 0 which decreased total open position to 126

On 9 Dec APLAPOLLO was trading at 1740.80. The strike last trading price was 58.55, which was 7.25 higher than the previous day. The implied volatity was 15.82, the open interest changed by -1 which decreased total open position to 127

On 8 Dec APLAPOLLO was trading at 1736.10. The strike last trading price was 51.3, which was -35.1 lower than the previous day. The implied volatity was 13.57, the open interest changed by 0 which decreased total open position to 123

On 5 Dec APLAPOLLO was trading at 1771.00. The strike last trading price was 86.4, which was -1.75 lower than the previous day. The implied volatity was 16.96, the open interest changed by -1 which decreased total open position to 122

On 4 Dec APLAPOLLO was trading at 1772.90. The strike last trading price was 86.65, which was 12.15 higher than the previous day. The implied volatity was 13.54, the open interest changed by -9 which decreased total open position to 124

On 3 Dec APLAPOLLO was trading at 1752.10. The strike last trading price was 78.8, which was 16.4 higher than the previous day. The implied volatity was 17.43, the open interest changed by 15 which increased total open position to 132

On 2 Dec APLAPOLLO was trading at 1734.60. The strike last trading price was 63.3, which was -0.55 lower than the previous day. The implied volatity was 17.57, the open interest changed by -7 which decreased total open position to 117

On 1 Dec APLAPOLLO was trading at 1734.30. The strike last trading price was 63.85, which was 11.25 higher than the previous day. The implied volatity was 16.61, the open interest changed by 10 which increased total open position to 125

On 28 Nov APLAPOLLO was trading at 1718.90. The strike last trading price was 54.35, which was -11.05 lower than the previous day. The implied volatity was 17.34, the open interest changed by 10 which increased total open position to 117

On 27 Nov APLAPOLLO was trading at 1734.90. The strike last trading price was 65.25, which was -2.85 lower than the previous day. The implied volatity was 19.87, the open interest changed by 3 which increased total open position to 107

On 26 Nov APLAPOLLO was trading at 1732.80. The strike last trading price was 68.5, which was 19.4 higher than the previous day. The implied volatity was 19.70, the open interest changed by 29 which increased total open position to 105

On 25 Nov APLAPOLLO was trading at 1698.40. The strike last trading price was 47.5, which was -15 lower than the previous day. The implied volatity was 21.22, the open interest changed by 32 which increased total open position to 71

On 24 Nov APLAPOLLO was trading at 1716.20. The strike last trading price was 62.8, which was -10.1 lower than the previous day. The implied volatity was 21.24, the open interest changed by 4 which increased total open position to 40

On 21 Nov APLAPOLLO was trading at 1727.80. The strike last trading price was 71.9, which was -1.1 lower than the previous day. The implied volatity was 20.39, the open interest changed by 14 which increased total open position to 36

On 20 Nov APLAPOLLO was trading at 1721.20. The strike last trading price was 75.5, which was 0.5 higher than the previous day. The implied volatity was 22.95, the open interest changed by 15 which increased total open position to 21

On 19 Nov APLAPOLLO was trading at 1720.90. The strike last trading price was 75, which was -77.4 lower than the previous day. The implied volatity was 24.00, the open interest changed by 2 which increased total open position to 2

On 18 Nov APLAPOLLO was trading at 1763.80. The strike last trading price was 152.4, 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 APLAPOLLO was trading at 1777.70. The strike last trading price was 152.4, 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 APLAPOLLO was trading at 1763.30. The strike last trading price was 152.4, 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 APLAPOLLO was trading at 1765.40. The strike last trading price was 152.4, 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 APLAPOLLO was trading at 1799.10. The strike last trading price was 152.4, 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 APLAPOLLO was trading at 1800.50. The strike last trading price was 152.4, 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 APLAPOLLO was trading at 1785.70. The strike last trading price was 152.4, 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 APLAPOLLO was trading at 1779.20. The strike last trading price was 152.4, 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 Nov APLAPOLLO was trading at 1796.20. The strike last trading price was 152.4, 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 Oct APLAPOLLO was trading at 1791.50. The strike last trading price was 152.4, 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 APLAPOLLO was trading at 1784.60. The strike last trading price was 152.4, 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

APLAPOLLO 30DEC2025 1700 PE
Delta: -0.25 Vega: 1.23 Theta: -0.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1737.90	10.5 ₹ 3,675	-4.1 -1435.00	17.85	136 47,600	-37 -12,950	476 1,66,600
11 Dec	1723.00	15 ₹ 5,250	0.1 35.00	18.31	676 2,36,600	198 69,300	515 1,80,250
10 Dec	1736.00	14.4 ₹ 5,040	1 350.00	19.59	241 84,350	105 36,750	315 1,10,250
9 Dec	1740.80	13.4 ₹ 4,690	-2.55 -892.50	19.85	84 29,400	10 3,500	210 73,500
8 Dec	1736.10	17.4 ₹ 6,090	9.65 3377.50	20.96	482 1,68,700	-22 -7,700	195 68,250
5 Dec	1771.00	7.6 ₹ 2,660	-1.3 -455.00	18.61	131 45,850	-16 -5,600	218 76,300
4 Dec	1772.90	8.95 ₹ 3,132.5	-4.8 -1680.00	19.88	165 57,750	24 8,400	233 81,550
3 Dec	1752.10	13.5 ₹ 4,725	-5.9 -2065.00	20.80	390 1,36,500	21 7,350	210 73,500
2 Dec	1734.60	19.45 ₹ 6,807.5	-1.35 -472.50	20.72	68 23,800	-1 -350	189 66,150
1 Dec	1734.30	20.45 ₹ 7,157.5	-5.3 -1855.00	21.33	159 55,650	-21 -7,350	190 66,500
28 Nov	1718.90	25.75 ₹ 9,012.5	4.3 1505.00	20.12	171 59,850	-3 -1,050	211 73,850
27 Nov	1734.90	20.15 ₹ 7,052.5	-4.35 -1522.50	18.37	174 60,900	23 8,050	212 74,200
26 Nov	1732.80	23.95 ₹ 8,382.5	-17.7 -6195.00	20.87	291 1,01,850	-47 -16,450	189 66,150
25 Nov	1698.40	42 ₹ 14,700	5.2 1820.00	21.66	211 73,850	65 22,750	191 66,850
24 Nov	1716.20	36.35 ₹ 12,722.5	2.5 875.00	23.79	77 26,950	48 16,800	127 44,450
21 Nov	1727.80	34.8 ₹ 12,180	-3.2 -1120.00	24.61	81 28,350	4 1,400	78 27,300
20 Nov	1721.20	38 ₹ 13,300	-2.35 -822.50	25.21	80 28,000	29 10,150	73 25,550
19 Nov	1720.90	40.7 ₹ 14,245	13.2 4620.00	25.23	39 13,650	25 8,750	45 15,750
18 Nov	1763.80	27.5 ₹ 9,625	1.5 525.00	26.00	10 3,500	7 2,450	19 6,650
17 Nov	1777.70	26 ₹ 9,100	-2 -700.00	26.74	7 2,450	-1 -350	13 4,550
14 Nov	1763.30	28 ₹ 9,800	-2.95 -1032.50	25.50	1 350	0 0	14 4,900
13 Nov	1765.40	30.8 ₹ 10,780	6.5 2275.00	26.21	9 3,150	-3 -1,050	15 5,250
10 Nov	1799.10	24.3 ₹ 8,505	-1.2 -420.00	26.38	3 1,050	0 0	17 5,950
7 Nov	1800.50	25.5 ₹ 8,925	0.1 35.00	27.23	2 700	0 0	17 5,950
6 Nov	1785.70	25.4 ₹ 8,890	-9.05 -3167.50	24.83	4 1,400	0 0	19 6,650
4 Nov	1779.20	34.45 ₹ 12,057.5	6.2 2170.00	28.39	3 1,050	1 350	19 6,650
3 Nov	1796.20	28.25 ₹ 9,887.5	1.25 437.50	27.67	1 350	0 0	17 5,950
31 Oct	1791.50	27 ₹ 9,450	-9.75 -3412.50	-	10 3,500	8 2,800	15 5,250
30 Oct	1784.60	36.75 ₹ 12,862.5	6.75 2362.50	28.68	12 4,200	6 2,100	7 2,450

For Apl Apollo Tubes Ltd - strike price 1700 expiring on 30DEC2025

Delta for 1700 PE is -0.25

Historical price for 1700 PE is as follows

On 12 Dec APLAPOLLO was trading at 1737.90. The strike last trading price was 10.5, which was -4.1 lower than the previous day. The implied volatity was 17.85, the open interest changed by -37 which decreased total open position to 476

On 11 Dec APLAPOLLO was trading at 1723.00. The strike last trading price was 15, which was 0.1 higher than the previous day. The implied volatity was 18.31, the open interest changed by 198 which increased total open position to 515

On 10 Dec APLAPOLLO was trading at 1736.00. The strike last trading price was 14.4, which was 1 higher than the previous day. The implied volatity was 19.59, the open interest changed by 105 which increased total open position to 315

On 9 Dec APLAPOLLO was trading at 1740.80. The strike last trading price was 13.4, which was -2.55 lower than the previous day. The implied volatity was 19.85, the open interest changed by 10 which increased total open position to 210

On 8 Dec APLAPOLLO was trading at 1736.10. The strike last trading price was 17.4, which was 9.65 higher than the previous day. The implied volatity was 20.96, the open interest changed by -22 which decreased total open position to 195

On 5 Dec APLAPOLLO was trading at 1771.00. The strike last trading price was 7.6, which was -1.3 lower than the previous day. The implied volatity was 18.61, the open interest changed by -16 which decreased total open position to 218

On 4 Dec APLAPOLLO was trading at 1772.90. The strike last trading price was 8.95, which was -4.8 lower than the previous day. The implied volatity was 19.88, the open interest changed by 24 which increased total open position to 233

On 3 Dec APLAPOLLO was trading at 1752.10. The strike last trading price was 13.5, which was -5.9 lower than the previous day. The implied volatity was 20.80, the open interest changed by 21 which increased total open position to 210

On 2 Dec APLAPOLLO was trading at 1734.60. The strike last trading price was 19.45, which was -1.35 lower than the previous day. The implied volatity was 20.72, the open interest changed by -1 which decreased total open position to 189

On 1 Dec APLAPOLLO was trading at 1734.30. The strike last trading price was 20.45, which was -5.3 lower than the previous day. The implied volatity was 21.33, the open interest changed by -21 which decreased total open position to 190

On 28 Nov APLAPOLLO was trading at 1718.90. The strike last trading price was 25.75, which was 4.3 higher than the previous day. The implied volatity was 20.12, the open interest changed by -3 which decreased total open position to 211

On 27 Nov APLAPOLLO was trading at 1734.90. The strike last trading price was 20.15, which was -4.35 lower than the previous day. The implied volatity was 18.37, the open interest changed by 23 which increased total open position to 212

On 26 Nov APLAPOLLO was trading at 1732.80. The strike last trading price was 23.95, which was -17.7 lower than the previous day. The implied volatity was 20.87, the open interest changed by -47 which decreased total open position to 189

On 25 Nov APLAPOLLO was trading at 1698.40. The strike last trading price was 42, which was 5.2 higher than the previous day. The implied volatity was 21.66, the open interest changed by 65 which increased total open position to 191

On 24 Nov APLAPOLLO was trading at 1716.20. The strike last trading price was 36.35, which was 2.5 higher than the previous day. The implied volatity was 23.79, the open interest changed by 48 which increased total open position to 127

On 21 Nov APLAPOLLO was trading at 1727.80. The strike last trading price was 34.8, which was -3.2 lower than the previous day. The implied volatity was 24.61, the open interest changed by 4 which increased total open position to 78

On 20 Nov APLAPOLLO was trading at 1721.20. The strike last trading price was 38, which was -2.35 lower than the previous day. The implied volatity was 25.21, the open interest changed by 29 which increased total open position to 73

On 19 Nov APLAPOLLO was trading at 1720.90. The strike last trading price was 40.7, which was 13.2 higher than the previous day. The implied volatity was 25.23, the open interest changed by 25 which increased total open position to 45

On 18 Nov APLAPOLLO was trading at 1763.80. The strike last trading price was 27.5, which was 1.5 higher than the previous day. The implied volatity was 26.00, the open interest changed by 7 which increased total open position to 19

On 17 Nov APLAPOLLO was trading at 1777.70. The strike last trading price was 26, which was -2 lower than the previous day. The implied volatity was 26.74, the open interest changed by -1 which decreased total open position to 13

On 14 Nov APLAPOLLO was trading at 1763.30. The strike last trading price was 28, which was -2.95 lower than the previous day. The implied volatity was 25.50, the open interest changed by 0 which decreased total open position to 14

On 13 Nov APLAPOLLO was trading at 1765.40. The strike last trading price was 30.8, which was 6.5 higher than the previous day. The implied volatity was 26.21, the open interest changed by -3 which decreased total open position to 15

On 10 Nov APLAPOLLO was trading at 1799.10. The strike last trading price was 24.3, which was -1.2 lower than the previous day. The implied volatity was 26.38, the open interest changed by 0 which decreased total open position to 17

On 7 Nov APLAPOLLO was trading at 1800.50. The strike last trading price was 25.5, which was 0.1 higher than the previous day. The implied volatity was 27.23, the open interest changed by 0 which decreased total open position to 17

On 6 Nov APLAPOLLO was trading at 1785.70. The strike last trading price was 25.4, which was -9.05 lower than the previous day. The implied volatity was 24.83, the open interest changed by 0 which decreased total open position to 19

On 4 Nov APLAPOLLO was trading at 1779.20. The strike last trading price was 34.45, which was 6.2 higher than the previous day. The implied volatity was 28.39, the open interest changed by 1 which increased total open position to 19

On 3 Nov APLAPOLLO was trading at 1796.20. The strike last trading price was 28.25, which was 1.25 higher than the previous day. The implied volatity was 27.67, the open interest changed by 0 which decreased total open position to 17

On 31 Oct APLAPOLLO was trading at 1791.50. The strike last trading price was 27, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 15

On 30 Oct APLAPOLLO was trading at 1784.60. The strike last trading price was 36.75, which was 6.75 higher than the previous day. The implied volatity was 28.68, the open interest changed by 6 which increased total open position to 7

Related Pages for APLAPOLLO

APLAPOLLO

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