APLAPOLLO

Apl Apollo Tubes Ltd

1858.6 -9.30 (-0.50%)

L: 1850.9 H: 1874.6

Back to Option Chain

Historical option data for APLAPOLLO
24 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 27-JAN-2026 1800 CE
Delta: 0.70 Vega: 1.97 Theta: -1.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1858.60	99 ₹ 34,650	-6 -2100.00	26.05	2 700	-1 -350	117 40,950

23 Dec	1867.90	105 ₹ 36,750	1.7 595.00	23.31	4 1,400	-1 -350	118 41,300
22 Dec	1863.30	103.3 ₹ 36,155	31 10850.00	25.69	76 26,600	-28 -9,800	119 41,650
19 Dec	1820.10	72 ₹ 25,200	9.2 3220.00	22.42	80 28,000	4 1,400	148 51,800
18 Dec	1795.70	63.2 ₹ 22,120	16.55 5792.50	23.53	58 20,300	30 10,500	144 50,400
17 Dec	1764.50	46.65 ₹ 16,327.5	11.65 4077.50	23.09	118 41,300	62 21,700	115 40,250
16 Dec	1732.90	35 ₹ 12,250	-6.2 -2170.00	22.86	18 6,300	13 4,550	52 18,200
15 Dec	1739.10	41.6 ₹ 14,560	-0.65 -227.50	24.15	12 4,200	1 350	38 13,300
12 Dec	1737.90	42.25 ₹ 14,787.5	7.25 2537.50	24.76	2 700	1 350	37 12,950
11 Dec	1723.00	35 ₹ 12,250	-5.5 -1925.00	23.02	21 7,350	8 2,800	34 11,900
10 Dec	1736.00	40.5 ₹ 14,175	-4.15 -1452.50	23.43	31 10,850	2 700	26 9,100
9 Dec	1740.80	44.65 ₹ 15,627.5	2 700.00	23.63	12 4,200	1 350	23 8,050
8 Dec	1736.10	41.35 ₹ 14,472.5	-15.3 -5355.00	-	80 28,000	0 0	22 7,700
5 Dec	1771.00	56.5 ₹ 19,775	-3.35 -1172.50	21.91	23 8,050	17 5,950	20 7,000
4 Dec	1772.90	59.85 ₹ 20,947.5	14.4 5040.00	22.11	1 350	0 0	2 700
3 Dec	1752.10	45.45 ₹ 15,907.5	-77.2 -27020.00	-	0 0	0 0	0 0
28 Nov	1718.90	45.45 ₹ 15,907.5	-77.2 -27020.00	24.17	2 700	0 0	0 0
27 Nov	1734.90	122.65 ₹ 42,927.5	0 0.00	1.57	0 0	0 0	0 0
26 Nov	1732.80	122.65 ₹ 42,927.5	0 0.00	1.53	0 0	0 0	0 0
24 Nov	1716.20	122.65 ₹ 42,927.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1727.80	122.65 ₹ 42,927.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1720.90	122.65 ₹ 42,927.5	0 0.00	1.74	0 0	0 0	0 0
18 Nov	1763.80	122.65 ₹ 42,927.5	0 0.00	0.04	0 0	0 0	0 0
14 Nov	1763.30	122.65 ₹ 42,927.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1765.40	122.65 ₹ 42,927.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1796.40	122.65 ₹ 42,927.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1791.00	122.65 ₹ 42,927.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1799.10	122.65 ₹ 42,927.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1785.70	122.65 ₹ 42,927.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1779.20	122.65 ₹ 42,927.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1796.20	122.65 ₹ 42,927.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1791.50	122.65 ₹ 42,927.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1784.60	122.65 ₹ 42,927.5	0 0.00	-	0 0	0 0	0 0

For Apl Apollo Tubes Ltd - strike price 1800 expiring on 27JAN2026

Delta for 1800 CE is 0.70

Historical price for 1800 CE is as follows

On 24 Dec APLAPOLLO was trading at 1858.60. The strike last trading price was 99, which was -6 lower than the previous day. The implied volatity was 26.05, the open interest changed by -1 which decreased total open position to 117

On 23 Dec APLAPOLLO was trading at 1867.90. The strike last trading price was 105, which was 1.7 higher than the previous day. The implied volatity was 23.31, the open interest changed by -1 which decreased total open position to 118

On 22 Dec APLAPOLLO was trading at 1863.30. The strike last trading price was 103.3, which was 31 higher than the previous day. The implied volatity was 25.69, the open interest changed by -28 which decreased total open position to 119

On 19 Dec APLAPOLLO was trading at 1820.10. The strike last trading price was 72, which was 9.2 higher than the previous day. The implied volatity was 22.42, the open interest changed by 4 which increased total open position to 148

On 18 Dec APLAPOLLO was trading at 1795.70. The strike last trading price was 63.2, which was 16.55 higher than the previous day. The implied volatity was 23.53, the open interest changed by 30 which increased total open position to 144

On 17 Dec APLAPOLLO was trading at 1764.50. The strike last trading price was 46.65, which was 11.65 higher than the previous day. The implied volatity was 23.09, the open interest changed by 62 which increased total open position to 115

On 16 Dec APLAPOLLO was trading at 1732.90. The strike last trading price was 35, which was -6.2 lower than the previous day. The implied volatity was 22.86, the open interest changed by 13 which increased total open position to 52

On 15 Dec APLAPOLLO was trading at 1739.10. The strike last trading price was 41.6, which was -0.65 lower than the previous day. The implied volatity was 24.15, the open interest changed by 1 which increased total open position to 38

On 12 Dec APLAPOLLO was trading at 1737.90. The strike last trading price was 42.25, which was 7.25 higher than the previous day. The implied volatity was 24.76, the open interest changed by 1 which increased total open position to 37

On 11 Dec APLAPOLLO was trading at 1723.00. The strike last trading price was 35, which was -5.5 lower than the previous day. The implied volatity was 23.02, the open interest changed by 8 which increased total open position to 34

On 10 Dec APLAPOLLO was trading at 1736.00. The strike last trading price was 40.5, which was -4.15 lower than the previous day. The implied volatity was 23.43, the open interest changed by 2 which increased total open position to 26

On 9 Dec APLAPOLLO was trading at 1740.80. The strike last trading price was 44.65, which was 2 higher than the previous day. The implied volatity was 23.63, the open interest changed by 1 which increased total open position to 23

On 8 Dec APLAPOLLO was trading at 1736.10. The strike last trading price was 41.35, which was -15.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 5 Dec APLAPOLLO was trading at 1771.00. The strike last trading price was 56.5, which was -3.35 lower than the previous day. The implied volatity was 21.91, the open interest changed by 17 which increased total open position to 20

On 4 Dec APLAPOLLO was trading at 1772.90. The strike last trading price was 59.85, which was 14.4 higher than the previous day. The implied volatity was 22.11, the open interest changed by 0 which decreased total open position to 2

On 3 Dec APLAPOLLO was trading at 1752.10. The strike last trading price was 45.45, which was -77.2 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 APLAPOLLO was trading at 1718.90. The strike last trading price was 45.45, which was -77.2 lower than the previous day. The implied volatity was 24.17, the open interest changed by 0 which decreased total open position to 0

On 27 Nov APLAPOLLO was trading at 1734.90. The strike last trading price was 122.65, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0

On 26 Nov APLAPOLLO was trading at 1732.80. The strike last trading price was 122.65, which was 0 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0

On 24 Nov APLAPOLLO was trading at 1716.20. The strike last trading price was 122.65, 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 APLAPOLLO was trading at 1727.80. The strike last trading price was 122.65, 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 APLAPOLLO was trading at 1720.90. The strike last trading price was 122.65, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0

On 18 Nov APLAPOLLO was trading at 1763.80. The strike last trading price was 122.65, which was 0 lower than the previous day. The implied volatity was 0.04, 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 122.65, 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 122.65, 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 APLAPOLLO was trading at 1796.40. The strike last trading price was 122.65, 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 APLAPOLLO was trading at 1791.00. The strike last trading price was 122.65, 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 122.65, 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 122.65, 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 122.65, 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 122.65, 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 122.65, 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 122.65, 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 27JAN2026 1800 PE
Delta: -0.28 Vega: 1.90 Theta: -0.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1858.60	23 ₹ 8,050	2 700.00	22.74	13 4,550	-5 -1,750	57 19,950
23 Dec	1867.90	21.35 ₹ 7,472.5	-2.6 -910.00	23.60	29 10,150	11 3,850	62 21,700
22 Dec	1863.30	24.45 ₹ 8,557.5	-14.65 -5127.50	23.58	90 31,500	33 11,550	53 18,550
19 Dec	1820.10	39.05 ₹ 13,667.5	-11.4 -3990.00	23.39	21 7,350	13 4,550	19 6,650
18 Dec	1795.70	49.9 ₹ 17,465	-43.15 -15102.50	24.13	5 1,750	0 0	3 1,050
17 Dec	1764.50	93.05 ₹ 32,567.5	-25.4 -8890.00	-	0 0	0 0	3 1,050
16 Dec	1732.90	93.05 ₹ 32,567.5	-25.4 -8890.00	-	0 0	0 0	3 1,050
15 Dec	1739.10	93.05 ₹ 32,567.5	-25.4 -8890.00	-	0 0	0 0	0 0
12 Dec	1737.90	93.05 ₹ 32,567.5	-25.4 -8890.00	-	0 0	0 0	3 1,050
11 Dec	1723.00	93.05 ₹ 32,567.5	-25.4 -8890.00	-	0 0	0 0	3 1,050
10 Dec	1736.00	93.05 ₹ 32,567.5	-25.4 -8890.00	-	0 0	0 0	3 1,050
9 Dec	1740.80	93.05 ₹ 32,567.5	-25.4 -8890.00	-	0 0	3 1,050	0 0
8 Dec	1736.10	93.05 ₹ 32,567.5	-25.4 -8890.00	25.21	15 5,250	9 3,150	9 3,150
5 Dec	1771.00	118.45 ₹ 41,457.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1772.90	118.45 ₹ 41,457.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1752.10	118.45 ₹ 41,457.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1718.90	118.45 ₹ 41,457.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1734.90	118.45 ₹ 41,457.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1732.80	118.45 ₹ 41,457.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1716.20	118.45 ₹ 41,457.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1727.80	118.45 ₹ 41,457.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1720.90	118.45 ₹ 41,457.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1763.80	118.45 ₹ 41,457.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1763.30	118.45 ₹ 41,457.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1765.40	118.45 ₹ 41,457.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1796.40	118.45 ₹ 41,457.5	0 0.00	1.20	0 0	0 0	0 0
11 Nov	1791.00	118.45 ₹ 41,457.5	0 0.00	0.91	0 0	0 0	0 0
10 Nov	1799.10	118.45 ₹ 41,457.5	0 0.00	1.15	0 0	0 0	0 0
6 Nov	1785.70	118.45 ₹ 41,457.5	0 0.00	0.89	0 0	0 0	0 0
4 Nov	1779.20	118.45 ₹ 41,457.5	0 0.00	0.78	0 0	0 0	0 0
3 Nov	1796.20	118.45 ₹ 41,457.5	0 0.00	1.39	0 0	0 0	0 0
31 Oct	1791.50	118.45 ₹ 41,457.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1784.60	118.45 ₹ 41,457.5	0 0.00	0.90	0 0	0 0	0 0

For Apl Apollo Tubes Ltd - strike price 1800 expiring on 27JAN2026

Delta for 1800 PE is -0.28

Historical price for 1800 PE is as follows

On 24 Dec APLAPOLLO was trading at 1858.60. The strike last trading price was 23, which was 2 higher than the previous day. The implied volatity was 22.74, the open interest changed by -5 which decreased total open position to 57

On 23 Dec APLAPOLLO was trading at 1867.90. The strike last trading price was 21.35, which was -2.6 lower than the previous day. The implied volatity was 23.60, the open interest changed by 11 which increased total open position to 62

On 22 Dec APLAPOLLO was trading at 1863.30. The strike last trading price was 24.45, which was -14.65 lower than the previous day. The implied volatity was 23.58, the open interest changed by 33 which increased total open position to 53

On 19 Dec APLAPOLLO was trading at 1820.10. The strike last trading price was 39.05, which was -11.4 lower than the previous day. The implied volatity was 23.39, the open interest changed by 13 which increased total open position to 19

On 18 Dec APLAPOLLO was trading at 1795.70. The strike last trading price was 49.9, which was -43.15 lower than the previous day. The implied volatity was 24.13, the open interest changed by 0 which decreased total open position to 3

On 17 Dec APLAPOLLO was trading at 1764.50. The strike last trading price was 93.05, which was -25.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec APLAPOLLO was trading at 1732.90. The strike last trading price was 93.05, which was -25.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec APLAPOLLO was trading at 1739.10. The strike last trading price was 93.05, which was -25.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec APLAPOLLO was trading at 1737.90. The strike last trading price was 93.05, which was -25.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec APLAPOLLO was trading at 1723.00. The strike last trading price was 93.05, which was -25.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec APLAPOLLO was trading at 1736.00. The strike last trading price was 93.05, which was -25.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec APLAPOLLO was trading at 1740.80. The strike last trading price was 93.05, which was -25.4 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 8 Dec APLAPOLLO was trading at 1736.10. The strike last trading price was 93.05, which was -25.4 lower than the previous day. The implied volatity was 25.21, the open interest changed by 9 which increased total open position to 9

On 5 Dec APLAPOLLO was trading at 1771.00. The strike last trading price was 118.45, 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 APLAPOLLO was trading at 1772.90. The strike last trading price was 118.45, 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 APLAPOLLO was trading at 1752.10. The strike last trading price was 118.45, 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 APLAPOLLO was trading at 1718.90. The strike last trading price was 118.45, 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 APLAPOLLO was trading at 1734.90. The strike last trading price was 118.45, 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 APLAPOLLO was trading at 1732.80. The strike last trading price was 118.45, 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 APLAPOLLO was trading at 1716.20. The strike last trading price was 118.45, 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 APLAPOLLO was trading at 1727.80. The strike last trading price was 118.45, 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 APLAPOLLO was trading at 1720.90. The strike last trading price was 118.45, 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 APLAPOLLO was trading at 1763.80. The strike last trading price was 118.45, 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 118.45, 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 118.45, 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 APLAPOLLO was trading at 1796.40. The strike last trading price was 118.45, which was 0 lower than the previous day. The implied volatity was 1.20, the open interest changed by 0 which decreased total open position to 0

On 11 Nov APLAPOLLO was trading at 1791.00. The strike last trading price was 118.45, which was 0 lower than the previous day. The implied volatity was 0.91, 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 118.45, which was 0 lower than the previous day. The implied volatity was 1.15, 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 118.45, which was 0 lower than the previous day. The implied volatity was 0.89, 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 118.45, which was 0 lower than the previous day. The implied volatity was 0.78, 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 118.45, which was 0 lower than the previous day. The implied volatity was 1.39, 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 118.45, 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 118.45, which was 0 lower than the previous day. The implied volatity was 0.90, 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