APLAPOLLO

Apl Apollo Tubes Ltd

1771 -1.90 (-0.11%)

L: 1763.8 H: 1781.3

Back to Option Chain

Historical option data for APLAPOLLO
05 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 1740 CE
Delta: 0.72 Vega: 1.57 Theta: -0.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1771.00	54.4 ₹ 19,040	-2.9 -1015.00	16.20	194 67,900	-107 -37,450	168 58,800
4 Dec	1772.90	57.05 ₹ 19,967.5	8.15 2852.50	15.98	504 1,76,400	-33 -11,550	279 97,650
3 Dec	1752.10	51.4 ₹ 17,990	13.05 4567.50	18.23	1,295 4,53,250	-108 -37,800	312 1,09,200
2 Dec	1734.60	38.2 ₹ 13,370	-0.75 -262.50	17.43	206 72,100	-8 -2,800	421 1,47,350
1 Dec	1734.30	40.25 ₹ 14,087.5	7.9 2765.00	17.57	296 1,03,600	-40 -14,000	432 1,51,200

28 Nov	1718.90	32 ₹ 11,200	-9 -3150.00	17.13	466 1,63,100	61 21,350	477 1,66,950
27 Nov	1734.90	41.25 ₹ 14,437.5	-3.05 -1067.50	19.28	554 1,93,900	153 53,550	416 1,45,600
26 Nov	1732.80	45.2 ₹ 15,820	14.55 5092.50	19.75	1,188 4,15,800	111 38,850	265 92,750
25 Nov	1698.40	28.75 ₹ 10,062.5	-14.1 -4935.00	20.56	70 24,500	36 12,600	151 52,850
24 Nov	1716.20	45 ₹ 15,750	-3.4 -1190.00	22.69	62 21,700	16 5,600	114 39,900
21 Nov	1727.80	50.15 ₹ 17,552.5	-1.35 -472.50	20.87	96 33,600	31 10,850	98 34,300
20 Nov	1721.20	53.5 ₹ 18,725	-0.9 -315.00	22.91	178 62,300	61 21,350	71 24,850
19 Nov	1720.90	53.2 ₹ 18,620	-75.75 -26512.50	23.70	14 4,900	9 3,150	9 3,150
18 Nov	1763.80	128.95 ₹ 45,132.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1777.70	128.95 ₹ 45,132.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1763.30	128.95 ₹ 45,132.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1765.40	128.95 ₹ 45,132.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1799.10	128.95 ₹ 45,132.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1800.50	128.95 ₹ 45,132.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1785.70	128.95 ₹ 45,132.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1779.20	128.95 ₹ 45,132.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1796.20	128.95 ₹ 45,132.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1791.50	128.95 ₹ 45,132.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1784.60	128.95 ₹ 45,132.5	0 0.00	-	0 0	0 0	0 0

For Apl Apollo Tubes Ltd - strike price 1740 expiring on 30DEC2025

Delta for 1740 CE is 0.72

Historical price for 1740 CE is as follows

On 5 Dec APLAPOLLO was trading at 1771.00. The strike last trading price was 54.4, which was -2.9 lower than the previous day. The implied volatity was 16.20, the open interest changed by -107 which decreased total open position to 168

On 4 Dec APLAPOLLO was trading at 1772.90. The strike last trading price was 57.05, which was 8.15 higher than the previous day. The implied volatity was 15.98, the open interest changed by -33 which decreased total open position to 279

On 3 Dec APLAPOLLO was trading at 1752.10. The strike last trading price was 51.4, which was 13.05 higher than the previous day. The implied volatity was 18.23, the open interest changed by -108 which decreased total open position to 312

On 2 Dec APLAPOLLO was trading at 1734.60. The strike last trading price was 38.2, which was -0.75 lower than the previous day. The implied volatity was 17.43, the open interest changed by -8 which decreased total open position to 421

On 1 Dec APLAPOLLO was trading at 1734.30. The strike last trading price was 40.25, which was 7.9 higher than the previous day. The implied volatity was 17.57, the open interest changed by -40 which decreased total open position to 432

On 28 Nov APLAPOLLO was trading at 1718.90. The strike last trading price was 32, which was -9 lower than the previous day. The implied volatity was 17.13, the open interest changed by 61 which increased total open position to 477

On 27 Nov APLAPOLLO was trading at 1734.90. The strike last trading price was 41.25, which was -3.05 lower than the previous day. The implied volatity was 19.28, the open interest changed by 153 which increased total open position to 416

On 26 Nov APLAPOLLO was trading at 1732.80. The strike last trading price was 45.2, which was 14.55 higher than the previous day. The implied volatity was 19.75, the open interest changed by 111 which increased total open position to 265

On 25 Nov APLAPOLLO was trading at 1698.40. The strike last trading price was 28.75, which was -14.1 lower than the previous day. The implied volatity was 20.56, the open interest changed by 36 which increased total open position to 151

On 24 Nov APLAPOLLO was trading at 1716.20. The strike last trading price was 45, which was -3.4 lower than the previous day. The implied volatity was 22.69, the open interest changed by 16 which increased total open position to 114

On 21 Nov APLAPOLLO was trading at 1727.80. The strike last trading price was 50.15, which was -1.35 lower than the previous day. The implied volatity was 20.87, the open interest changed by 31 which increased total open position to 98

On 20 Nov APLAPOLLO was trading at 1721.20. The strike last trading price was 53.5, which was -0.9 lower than the previous day. The implied volatity was 22.91, the open interest changed by 61 which increased total open position to 71

On 19 Nov APLAPOLLO was trading at 1720.90. The strike last trading price was 53.2, which was -75.75 lower than the previous day. The implied volatity was 23.70, the open interest changed by 9 which increased total open position to 9

On 18 Nov APLAPOLLO was trading at 1763.80. The strike last trading price was 128.95, 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 128.95, 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 128.95, 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 128.95, 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 128.95, 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 128.95, 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 128.95, 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 128.95, 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 128.95, 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 128.95, 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 128.95, 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 1740 PE
Delta: -0.30 Vega: 1.61 Theta: -0.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1771.00	16.1 ₹ 5,635	-1.95 -682.50	17.82	210 73,500	-15 -5,250	270 94,500
4 Dec	1772.90	18 ₹ 6,300	-8.1 -2835.00	19.27	147 51,450	22 7,700	286 1,00,100
3 Dec	1752.10	25.4 ₹ 8,890	-10 -3500.00	20.45	415 1,45,250	-75 -26,250	265 92,750
2 Dec	1734.60	35 ₹ 12,250	-0.75 -262.50	20.64	38 13,300	0 0	341 1,19,350
1 Dec	1734.30	35.25 ₹ 12,337.5	-9.6 -3360.00	20.92	56 19,600	18 6,300	338 1,18,300
28 Nov	1718.90	44.85 ₹ 15,697.5	7.5 2625.00	20.59	72 25,200	0 0	289 1,01,150
27 Nov	1734.90	37.25 ₹ 13,037.5	-3.7 -1295.00	18.63	275 96,250	168 58,800	285 99,750
26 Nov	1732.80	40.65 ₹ 14,227.5	-22 -7700.00	20.98	169 59,150	35 12,250	116 40,600
25 Nov	1698.40	64 ₹ 22,400	9.55 3342.50	21.58	35 12,250	9 3,150	82 28,700
24 Nov	1716.20	53.9 ₹ 18,865	1.45 507.50	23.15	32 11,200	7 2,450	73 25,550
21 Nov	1727.80	55.55 ₹ 19,442.5	-2.3 -805.00	26.08	64 22,400	19 6,650	65 22,750
20 Nov	1721.20	54.7 ₹ 19,145	-3.2 -1120.00	24.66	37 12,950	8 2,800	46 16,100
19 Nov	1720.90	59.25 ₹ 20,737.5	21.35 7472.50	25.22	36 12,600	28 9,800	36 12,600
18 Nov	1763.80	37.9 ₹ 13,265	-10.1 -3535.00	24.43	8 2,800	7 2,450	8 2,800
17 Nov	1777.70	48 ₹ 16,800	-25.7 -8995.00	-	0 0	1 350	0 0
14 Nov	1763.30	48 ₹ 16,800	-25.7 -8995.00	28.11	1 350	0 0	0 0
13 Nov	1765.40	73.7 ₹ 25,795	0 0.00	2.07	0 0	0 0	0 0
10 Nov	1799.10	73.7 ₹ 25,795	0 0.00	3.40	0 0	0 0	0 0
7 Nov	1800.50	73.7 ₹ 25,795	0 0.00	3.43	0 0	0 0	0 0
6 Nov	1785.70	73.7 ₹ 25,795	0 0.00	2.88	0 0	0 0	0 0
4 Nov	1779.20	73.7 ₹ 25,795	0 0.00	2.75	0 0	0 0	0 0
3 Nov	1796.20	73.7 ₹ 25,795	0 0.00	3.35	0 0	0 0	0 0
31 Oct	1791.50	73.7 ₹ 25,795	0 0.00	-	0 0	0 0	0 0
30 Oct	1784.60	73.7 ₹ 25,795	0 0.00	-	0 0	0 0	0 0

For Apl Apollo Tubes Ltd - strike price 1740 expiring on 30DEC2025

Delta for 1740 PE is -0.30

Historical price for 1740 PE is as follows

On 5 Dec APLAPOLLO was trading at 1771.00. The strike last trading price was 16.1, which was -1.95 lower than the previous day. The implied volatity was 17.82, the open interest changed by -15 which decreased total open position to 270

On 4 Dec APLAPOLLO was trading at 1772.90. The strike last trading price was 18, which was -8.1 lower than the previous day. The implied volatity was 19.27, the open interest changed by 22 which increased total open position to 286

On 3 Dec APLAPOLLO was trading at 1752.10. The strike last trading price was 25.4, which was -10 lower than the previous day. The implied volatity was 20.45, the open interest changed by -75 which decreased total open position to 265

On 2 Dec APLAPOLLO was trading at 1734.60. The strike last trading price was 35, which was -0.75 lower than the previous day. The implied volatity was 20.64, the open interest changed by 0 which decreased total open position to 341

On 1 Dec APLAPOLLO was trading at 1734.30. The strike last trading price was 35.25, which was -9.6 lower than the previous day. The implied volatity was 20.92, the open interest changed by 18 which increased total open position to 338

On 28 Nov APLAPOLLO was trading at 1718.90. The strike last trading price was 44.85, which was 7.5 higher than the previous day. The implied volatity was 20.59, the open interest changed by 0 which decreased total open position to 289

On 27 Nov APLAPOLLO was trading at 1734.90. The strike last trading price was 37.25, which was -3.7 lower than the previous day. The implied volatity was 18.63, the open interest changed by 168 which increased total open position to 285

On 26 Nov APLAPOLLO was trading at 1732.80. The strike last trading price was 40.65, which was -22 lower than the previous day. The implied volatity was 20.98, the open interest changed by 35 which increased total open position to 116

On 25 Nov APLAPOLLO was trading at 1698.40. The strike last trading price was 64, which was 9.55 higher than the previous day. The implied volatity was 21.58, the open interest changed by 9 which increased total open position to 82

On 24 Nov APLAPOLLO was trading at 1716.20. The strike last trading price was 53.9, which was 1.45 higher than the previous day. The implied volatity was 23.15, the open interest changed by 7 which increased total open position to 73

On 21 Nov APLAPOLLO was trading at 1727.80. The strike last trading price was 55.55, which was -2.3 lower than the previous day. The implied volatity was 26.08, the open interest changed by 19 which increased total open position to 65

On 20 Nov APLAPOLLO was trading at 1721.20. The strike last trading price was 54.7, which was -3.2 lower than the previous day. The implied volatity was 24.66, the open interest changed by 8 which increased total open position to 46

On 19 Nov APLAPOLLO was trading at 1720.90. The strike last trading price was 59.25, which was 21.35 higher than the previous day. The implied volatity was 25.22, the open interest changed by 28 which increased total open position to 36

On 18 Nov APLAPOLLO was trading at 1763.80. The strike last trading price was 37.9, which was -10.1 lower than the previous day. The implied volatity was 24.43, the open interest changed by 7 which increased total open position to 8

On 17 Nov APLAPOLLO was trading at 1777.70. The strike last trading price was 48, which was -25.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov APLAPOLLO was trading at 1763.30. The strike last trading price was 48, which was -25.7 lower than the previous day. The implied volatity was 28.11, 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 73.7, which was 0 lower than the previous day. The implied volatity was 2.07, 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 73.7, which was 0 lower than the previous day. The implied volatity was 3.40, 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 73.7, which was 0 lower than the previous day. The implied volatity was 3.43, 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 73.7, which was 0 lower than the previous day. The implied volatity was 2.88, 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 73.7, which was 0 lower than the previous day. The implied volatity was 2.75, 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 73.7, which was 0 lower than the previous day. The implied volatity was 3.35, 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 73.7, 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 73.7, 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 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