APLAPOLLO
Apl Apollo Tubes Ltd
Historical option data for APLAPOLLO
05 May 2026 04:10 PM IST
| APLAPOLLO 26-May-2026 (20d) 1900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.02
Theta: -1.41
Gamma: 0.00286
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 May | 1870.60 | 49 | -0.3500000000000014 (-0.71%) | 30.6 | 1,305 | 22 | 463 | |||||||||
| 4 May | 1873.00 | 50.9 | -28.1 (-35.57%) | 31.63 | 3,138 | 386 | 446 | |||||||||
| 30 Apr | 1905.00 | 79.35 | -45.650000000000006 (-36.52%) | 35.85 | 176 | 52 | 60 | |||||||||
| 29 Apr | 1966.60 | 125 | -1.7999999999999972 (-1.42%) | 38.22 | 0 | 0 | 8 | |||||||||
| 28 Apr | 1976.00 | 125 | -19.69999999999999 (-13.61%) | 38.22 | 2 | 0 | 10 | |||||||||
| 27 Apr | 1987.70 | 143.15 | -78.85 (-35.52%) | 39.55 | 7 | 6 | 10 | |||||||||
| 24 Apr | 2004.50 | 222 | -18.69999999999999 (-7.77%) | - | 0 | 0 | 4 | |||||||||
| 23 Apr | 2022.90 | 222 | -18.69999999999999 (-7.77%) | - | 0 | 0 | 4 | |||||||||
| 22 Apr | 2121.90 | 222 | -18.69999999999999 (-7.77%) | - | 0 | 0 | 4 | |||||||||
| 21 Apr | 2106.60 | 222 | -18.69999999999999 (-7.77%) | - | 0 | 0 | 4 | |||||||||
| 20 Apr | 2143.90 | 222 | -18.69999999999999 (-7.77%) | - | 0 | 0 | 4 | |||||||||
| 17 Apr | 2105.70 | 222 | 37.599999999999994 (20.39%) | 33.25 | 1 | 0 | 5 | |||||||||
| 16 Apr | 2045.30 | 184.4 | 9.450000000000017 (5.40%) | 36.28 | 2 | 0 | 5 | |||||||||
| 15 Apr | 2041.50 | 174.95 | 13.949999999999989 (8.66%) | 34.06 | 1 | 0 | 5 | |||||||||
| 13 Apr | 1979.80 | 161 | -4.800000000000011 (-2.90%) | 34.21 | 3 | -1 | 6 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 2064.60 | 165.8 | -37.599999999999994 (-18.49%) | - | 0 | 0 | 7 | |||||||||
| 9 Apr | 2040.30 | 165.8 | 67.3 (68.32%) | - | 0 | 0 | 7 | |||||||||
| 8 Apr | 2047.70 | 165.8 | 67.3 (68.32%) | 34.17 | 5 | -3 | 9 | |||||||||
| 7 Apr | 1890.60 | 97.9 | -35.6 (-26.67%) | 31.73 | 12 | 11 | 11 | |||||||||
| 6 Apr | 1915.00 | 133.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Apl Apollo Tubes Ltd - strike price 1900 expiring on 26MAY2026
Delta for 1900 CE is 0.48
Historical price for 1900 CE is as follows
On 5 May APLAPOLLO was trading at 1870.60. The strike last trading price was 49, which was -0.3500000000000014 lower than the previous day. The implied volatity was 30.6, the open interest changed by 22 which increased total open position to 463
On 4 May APLAPOLLO was trading at 1873.00. The strike last trading price was 50.9, which was -28.1 lower than the previous day. The implied volatity was 31.63, the open interest changed by 386 which increased total open position to 446
On 30 Apr APLAPOLLO was trading at 1905.00. The strike last trading price was 79.35, which was -45.650000000000006 lower than the previous day. The implied volatity was 35.85, the open interest changed by 52 which increased total open position to 60
On 29 Apr APLAPOLLO was trading at 1966.60. The strike last trading price was 125, which was -1.7999999999999972 lower than the previous day. The implied volatity was 38.22, the open interest changed by 0 which decreased total open position to 8
On 28 Apr APLAPOLLO was trading at 1976.00. The strike last trading price was 125, which was -19.69999999999999 lower than the previous day. The implied volatity was 38.22, the open interest changed by 0 which decreased total open position to 10
On 27 Apr APLAPOLLO was trading at 1987.70. The strike last trading price was 143.15, which was -78.85 lower than the previous day. The implied volatity was 39.55, the open interest changed by 6 which increased total open position to 10
On 24 Apr APLAPOLLO was trading at 2004.50. The strike last trading price was 222, which was -18.69999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Apr APLAPOLLO was trading at 2022.90. The strike last trading price was 222, which was -18.69999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 22 Apr APLAPOLLO was trading at 2121.90. The strike last trading price was 222, which was -18.69999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Apr APLAPOLLO was trading at 2106.60. The strike last trading price was 222, which was -18.69999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Apr APLAPOLLO was trading at 2143.90. The strike last trading price was 222, which was -18.69999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Apr APLAPOLLO was trading at 2105.70. The strike last trading price was 222, which was 37.599999999999994 higher than the previous day. The implied volatity was 33.25, the open interest changed by 0 which decreased total open position to 5
On 16 Apr APLAPOLLO was trading at 2045.30. The strike last trading price was 184.4, which was 9.450000000000017 higher than the previous day. The implied volatity was 36.28, the open interest changed by 0 which decreased total open position to 5
On 15 Apr APLAPOLLO was trading at 2041.50. The strike last trading price was 174.95, which was 13.949999999999989 higher than the previous day. The implied volatity was 34.06, the open interest changed by 0 which decreased total open position to 5
On 13 Apr APLAPOLLO was trading at 1979.80. The strike last trading price was 161, which was -4.800000000000011 lower than the previous day. The implied volatity was 34.21, the open interest changed by -1 which decreased total open position to 6
On 10 Apr APLAPOLLO was trading at 2064.60. The strike last trading price was 165.8, which was -37.599999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Apr APLAPOLLO was trading at 2040.30. The strike last trading price was 165.8, which was 67.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 8 Apr APLAPOLLO was trading at 2047.70. The strike last trading price was 165.8, which was 67.3 higher than the previous day. The implied volatity was 34.17, the open interest changed by -3 which decreased total open position to 9
On 7 Apr APLAPOLLO was trading at 1890.60. The strike last trading price was 97.9, which was -35.6 lower than the previous day. The implied volatity was 31.73, the open interest changed by 11 which increased total open position to 11
On 6 Apr APLAPOLLO was trading at 1915.00. The strike last trading price was 133.5, 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 26-May-2026 (20d) 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.02
Theta: -1.04
Gamma: 0.00306
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 May | 1870.60 | 59.35 | -4.699999999999996 (-7.34%) | 28.64 | 425 | 6 | 465 |
| 4 May | 1873.00 | 60.15 | -0.8999999999999986 (-1.47%) | 27.64 | 1,469 | 292 | 459 |
| 30 Apr | 1905.00 | 59.55 | 19.099999999999994 (47.22%) | 32.71 | 1,049 | 87 | 254 |
| 29 Apr | 1966.60 | 39.5 | -3.049999999999997 (-7.17%) | 33.31 | 131 | 65 | 168 |
| 28 Apr | 1976.00 | 39 | -1.7000000000000028 (-4.18%) | 35.26 | 158 | 64 | 103 |
| 27 Apr | 1987.70 | 40.6 | 7.200000000000003 (21.56%) | 36.24 | 46 | 15 | 39 |
| 24 Apr | 2004.50 | 33.4 | 4.449999999999999 (15.37%) | 33.61 | 24 | 9 | 23 |
| 23 Apr | 2022.90 | 31 | 13.3 (75.14%) | 33.64 | 20 | 11 | 15 |
| 22 Apr | 2121.90 | 17.7 | 17.7 (14.19%) | 34.78 | 0 | 0 | 4 |
| 21 Apr | 2106.60 | 17.7 | 2.1999999999999993 (14.19%) | 34.78 | 3 | 1 | 4 |
| 20 Apr | 2143.90 | 15.6 | -13.4 (-46.21%) | 35.75 | 4 | -2 | 2 |
| 17 Apr | 2105.70 | 29 | 29 (-32.56%) | 33.22 | 0 | 0 | 4 |
| 16 Apr | 2045.30 | 29 | -14 (-32.56%) | 33.22 | 2 | 1 | 4 |
| 15 Apr | 2041.50 | 43 | 43 | - | 0 | 0 | 3 |
| 13 Apr | 1979.80 | 43 | 3.6499999999999986 (9.28%) | 34.53 | 1 | 0 | 3 |
| 10 Apr | 2064.60 | 39.35 | 39.35 (6.21%) | - | 0 | 0 | 3 |
| 9 Apr | 2040.30 | 39.35 | 2.3 (6.21%) | 35.11 | 2 | 1 | 2 |
| 8 Apr | 2047.70 | 37.05 | -38.45 (-50.93%) | 35.81 | 1 | 0 | 0 |
| 7 Apr | 1890.60 | 75.5 | 0 (0.00%) | 0.93 | 0 | 0 | 0 |
| 6 Apr | 1915.00 | 75.5 | 0 (0.00%) | 1.57 | 0 | 0 | 0 |
For Apl Apollo Tubes Ltd - strike price 1900 expiring on 26MAY2026
Delta for 1900 PE is -0.53
Historical price for 1900 PE is as follows
On 5 May APLAPOLLO was trading at 1870.60. The strike last trading price was 59.35, which was -4.699999999999996 lower than the previous day. The implied volatity was 28.64, the open interest changed by 6 which increased total open position to 465
On 4 May APLAPOLLO was trading at 1873.00. The strike last trading price was 60.15, which was -0.8999999999999986 lower than the previous day. The implied volatity was 27.64, the open interest changed by 292 which increased total open position to 459
On 30 Apr APLAPOLLO was trading at 1905.00. The strike last trading price was 59.55, which was 19.099999999999994 higher than the previous day. The implied volatity was 32.71, the open interest changed by 87 which increased total open position to 254
On 29 Apr APLAPOLLO was trading at 1966.60. The strike last trading price was 39.5, which was -3.049999999999997 lower than the previous day. The implied volatity was 33.31, the open interest changed by 65 which increased total open position to 168
On 28 Apr APLAPOLLO was trading at 1976.00. The strike last trading price was 39, which was -1.7000000000000028 lower than the previous day. The implied volatity was 35.26, the open interest changed by 64 which increased total open position to 103
On 27 Apr APLAPOLLO was trading at 1987.70. The strike last trading price was 40.6, which was 7.200000000000003 higher than the previous day. The implied volatity was 36.24, the open interest changed by 15 which increased total open position to 39
On 24 Apr APLAPOLLO was trading at 2004.50. The strike last trading price was 33.4, which was 4.449999999999999 higher than the previous day. The implied volatity was 33.61, the open interest changed by 9 which increased total open position to 23
On 23 Apr APLAPOLLO was trading at 2022.90. The strike last trading price was 31, which was 13.3 higher than the previous day. The implied volatity was 33.64, the open interest changed by 11 which increased total open position to 15
On 22 Apr APLAPOLLO was trading at 2121.90. The strike last trading price was 17.7, which was 17.7 higher than the previous day. The implied volatity was 34.78, the open interest changed by 0 which decreased total open position to 4
On 21 Apr APLAPOLLO was trading at 2106.60. The strike last trading price was 17.7, which was 2.1999999999999993 higher than the previous day. The implied volatity was 34.78, the open interest changed by 1 which increased total open position to 4
On 20 Apr APLAPOLLO was trading at 2143.90. The strike last trading price was 15.6, which was -13.4 lower than the previous day. The implied volatity was 35.75, the open interest changed by -2 which decreased total open position to 2
On 17 Apr APLAPOLLO was trading at 2105.70. The strike last trading price was 29, which was 29 higher than the previous day. The implied volatity was 33.22, the open interest changed by 0 which decreased total open position to 4
On 16 Apr APLAPOLLO was trading at 2045.30. The strike last trading price was 29, which was -14 lower than the previous day. The implied volatity was 33.22, the open interest changed by 1 which increased total open position to 4
On 15 Apr APLAPOLLO was trading at 2041.50. The strike last trading price was 43, which was 43 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Apr APLAPOLLO was trading at 1979.80. The strike last trading price was 43, which was 3.6499999999999986 higher than the previous day. The implied volatity was 34.53, the open interest changed by 0 which decreased total open position to 3
On 10 Apr APLAPOLLO was trading at 2064.60. The strike last trading price was 39.35, which was 39.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Apr APLAPOLLO was trading at 2040.30. The strike last trading price was 39.35, which was 2.3 higher than the previous day. The implied volatity was 35.11, the open interest changed by 1 which increased total open position to 2
On 8 Apr APLAPOLLO was trading at 2047.70. The strike last trading price was 37.05, which was -38.45 lower than the previous day. The implied volatity was 35.81, the open interest changed by 0 which decreased total open position to 0
On 7 Apr APLAPOLLO was trading at 1890.60. The strike last trading price was 75.5, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0
On 6 Apr APLAPOLLO was trading at 1915.00. The strike last trading price was 75.5, 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
