Historical option data for APLAPOLLO
22 May 2026 04:10 PM IST
| APLAPOLLO 26-May-2026 (3d) 1900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.01
Theta: -1.61
Gamma: 0.01028
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 1880.50 | 8 | 0 (0.00%) | 17.38 | 2,679 | -70 | 454 | |||||||||
| 21 May | 1860.60 | 9.8 | -3.2 (-24.62%) | 23.16 | 844 | 93 | 525 | |||||||||
| 20 May | 1857.10 | 13.65 | -2.35 (-14.69%) | 24.03 | 591 | 34 | 431 | |||||||||
| 19 May | 1864.50 | 16.7 | -8.3 (-33.20%) | 29.02 | 393 | 11 | 398 | |||||||||
| 18 May | 1876.00 | 28 | -4 (-12.50%) | 28.19 | 608 | 8 | 387 | |||||||||
| 15 May | 1890.20 | 32.5 | -4.5 (-12.16%) | 26.81 | 592 | 30 | 383 | |||||||||
| 14 May | 1890.10 | 40.45 | -0.55 (-1.34%) | 31.38 | 908 | -4 | 355 | |||||||||
| 13 May | 1891.10 | 42.8 | 3.8 (9.74%) | 0 | 552 | -11 | 354 | |||||||||
| 12 May | 1881.20 | 42.95 | -35.05 (-44.94%) | 0 | 327 | -12 | 364 | |||||||||
| 11 May | 1949.80 | 78.4 | -4.6 (-5.54%) | 0 | 65 | -7 | 376 | |||||||||
| 8 May | 1948.60 | 82.7 | -16.95 (-17.01%) | 29.63 | 59 | -2 | 383 | |||||||||
| 7 May | 1973.70 | 99.45 | 31.45 (46.25%) | 26.96 | 596 | -124 | 389 | |||||||||
| 6 May | 1914.70 | 68.1 | 21.85 (47.24%) | 31.19 | 1,357 | 53 | 515 | |||||||||
| 5 May | 1870.60 | 49 | -0.35 (-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 | -45.65 (-36.52%) | 35.85 | 176 | 52 | 60 | |||||||||
| 29 Apr | 1966.60 | 125 | -1.8 (-1.42%) | 38.22 | 0 | 0 | 8 | |||||||||
| 28 Apr | 1976.00 | 125 | -19.7 (-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 | -18.7 (-7.77%) | - | 0 | 0 | 4 | |||||||||
| 23 Apr | 2022.90 | 222 | -18.7 (-7.77%) | - | 0 | 0 | 4 | |||||||||
| 22 Apr | 2121.90 | 222 | -18.7 (-7.77%) | - | 0 | 0 | 4 | |||||||||
| 21 Apr | 2106.60 | 222 | -18.7 (-7.77%) | - | 0 | 0 | 4 | |||||||||
| 20 Apr | 2143.90 | 222 | -18.7 (-7.77%) | - | 0 | 0 | 4 | |||||||||
| 17 Apr | 2105.70 | 222 | 37.6 (20.39%) | 33.25 | 1 | 0 | 5 | |||||||||
| 16 Apr | 2045.30 | 184.4 | 9.45 (5.40%) | 36.28 | 2 | 0 | 5 | |||||||||
| 15 Apr | 2041.50 | 174.95 | 13.95 (8.66%) | 34.06 | 1 | 0 | 5 | |||||||||
| 13 Apr | 1979.80 | 161 | -4.8 (-2.90%) | 34.21 | 3 | -1 | 6 | |||||||||
| 10 Apr | 2064.60 | 165.8 | -37.6 (-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 0.34
Historical price for 1900 CE is as follows
On 22 May APLAPOLLO was trading at 1880.50. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 17.38, the open interest changed by -70 which decreased total open position to 454
On 21 May APLAPOLLO was trading at 1860.60. The strike last trading price was 9.8, which was -3.2 lower than the previous day. The implied volatity was 23.16, the open interest changed by 93 which increased total open position to 525
On 20 May APLAPOLLO was trading at 1857.10. The strike last trading price was 13.65, which was -2.35 lower than the previous day. The implied volatity was 24.03, the open interest changed by 34 which increased total open position to 431
On 19 May APLAPOLLO was trading at 1864.50. The strike last trading price was 16.7, which was -8.3 lower than the previous day. The implied volatity was 29.02, the open interest changed by 11 which increased total open position to 398
On 18 May APLAPOLLO was trading at 1876.00. The strike last trading price was 28, which was -4 lower than the previous day. The implied volatity was 28.19, the open interest changed by 8 which increased total open position to 387
On 15 May APLAPOLLO was trading at 1890.20. The strike last trading price was 32.5, which was -4.5 lower than the previous day. The implied volatity was 26.81, the open interest changed by 30 which increased total open position to 383
On 14 May APLAPOLLO was trading at 1890.10. The strike last trading price was 40.45, which was -0.55 lower than the previous day. The implied volatity was 31.38, the open interest changed by -4 which decreased total open position to 355
On 13 May APLAPOLLO was trading at 1891.10. The strike last trading price was 42.8, which was 3.8 higher than the previous day. The implied volatity was 0, the open interest changed by -11 which decreased total open position to 354
On 12 May APLAPOLLO was trading at 1881.20. The strike last trading price was 42.95, which was -35.05 lower than the previous day. The implied volatity was 0, the open interest changed by -12 which decreased total open position to 364
On 11 May APLAPOLLO was trading at 1949.80. The strike last trading price was 78.4, which was -4.6 lower than the previous day. The implied volatity was 0, the open interest changed by -7 which decreased total open position to 376
On 8 May APLAPOLLO was trading at 1948.60. The strike last trading price was 82.7, which was -16.95 lower than the previous day. The implied volatity was 29.63, the open interest changed by -2 which decreased total open position to 383
On 7 May APLAPOLLO was trading at 1973.70. The strike last trading price was 99.45, which was 31.45 higher than the previous day. The implied volatity was 26.96, the open interest changed by -124 which decreased total open position to 389
On 6 May APLAPOLLO was trading at 1914.70. The strike last trading price was 68.1, which was 21.85 higher than the previous day. The implied volatity was 31.19, the open interest changed by 53 which increased total open position to 515
On 5 May APLAPOLLO was trading at 1870.60. The strike last trading price was 49, which was -0.35 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 -45.65 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 -1.8 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 -19.7 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 -18.7 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 -18.7 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 -18.7 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 -18.7 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 -18.7 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 37.6 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 9.45 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 13.95 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 -4.8 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 -37.6 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 (3d) 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0.01
Theta: -1.53
Gamma: 0.0094
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 1880.50 | 24.55 | -19.15 (-43.82%) | 19.34 | 81 | -46 | 408 |
| 21 May | 1860.60 | 39.35 | -6.1 (-13.42%) | 24.52 | 47 | -7 | 456 |
| 20 May | 1857.10 | 47.05 | -3.95 (-7.75%) | 33.88 | 56 | -10 | 462 |
| 19 May | 1864.50 | 50.45 | 6.1 (13.75%) | 28.1 | 123 | -50 | 472 |
| 18 May | 1876.00 | 44.75 | 3.65 (8.88%) | 29.69 | 101 | 1 | 522 |
| 15 May | 1890.20 | 41.05 | -0.45 (-1.08%) | 28.32 | 185 | 3 | 522 |
| 14 May | 1890.10 | 40.7 | -1.75 (-4.12%) | 26.96 | 314 | 3 | 524 |
| 13 May | 1891.10 | 41.6 | -10.8 (-20.61%) | 0 | 197 | 4 | 522 |
| 12 May | 1881.20 | 48.9 | 23.85 (95.21%) | 0 | 476 | -35 | 517 |
| 11 May | 1949.80 | 25.35 | -2.25 (-8.15%) | 31.09 | 272 | 7 | 551 |
| 8 May | 1948.60 | 27.9 | 5.8 (26.24%) | 29.76 | 277 | 4 | 544 |
| 7 May | 1973.70 | 21.25 | -19.15 (-47.40%) | 29.42 | 502 | 47 | 539 |
| 6 May | 1914.70 | 40.5 | -21.95 (-35.15%) | 28.6 | 299 | 22 | 488 |
| 5 May | 1870.60 | 59.35 | -4.7 (-7.34%) | 28.64 | 425 | 6 | 465 |
| 4 May | 1873.00 | 60.15 | -0.9 (-1.47%) | 27.64 | 1,469 | 292 | 459 |
| 30 Apr | 1905.00 | 59.55 | 19.1 (47.22%) | 32.71 | 1,049 | 87 | 254 |
| 29 Apr | 1966.60 | 39.5 | -3.05 (-7.17%) | 33.31 | 131 | 65 | 168 |
| 28 Apr | 1976.00 | 39 | -1.7 (-4.18%) | 35.26 | 158 | 64 | 103 |
| 27 Apr | 1987.70 | 40.6 | 7.2 (21.56%) | 36.24 | 46 | 15 | 39 |
| 24 Apr | 2004.50 | 33.4 | 4.45 (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 | 2.2 (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 | 3.65 (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 -0.64
Historical price for 1900 PE is as follows
On 22 May APLAPOLLO was trading at 1880.50. The strike last trading price was 24.55, which was -19.15 lower than the previous day. The implied volatity was 19.34, the open interest changed by -46 which decreased total open position to 408
On 21 May APLAPOLLO was trading at 1860.60. The strike last trading price was 39.35, which was -6.1 lower than the previous day. The implied volatity was 24.52, the open interest changed by -7 which decreased total open position to 456
On 20 May APLAPOLLO was trading at 1857.10. The strike last trading price was 47.05, which was -3.95 lower than the previous day. The implied volatity was 33.88, the open interest changed by -10 which decreased total open position to 462
On 19 May APLAPOLLO was trading at 1864.50. The strike last trading price was 50.45, which was 6.1 higher than the previous day. The implied volatity was 28.1, the open interest changed by -50 which decreased total open position to 472
On 18 May APLAPOLLO was trading at 1876.00. The strike last trading price was 44.75, which was 3.65 higher than the previous day. The implied volatity was 29.69, the open interest changed by 1 which increased total open position to 522
On 15 May APLAPOLLO was trading at 1890.20. The strike last trading price was 41.05, which was -0.45 lower than the previous day. The implied volatity was 28.32, the open interest changed by 3 which increased total open position to 522
On 14 May APLAPOLLO was trading at 1890.10. The strike last trading price was 40.7, which was -1.75 lower than the previous day. The implied volatity was 26.96, the open interest changed by 3 which increased total open position to 524
On 13 May APLAPOLLO was trading at 1891.10. The strike last trading price was 41.6, which was -10.8 lower than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 522
On 12 May APLAPOLLO was trading at 1881.20. The strike last trading price was 48.9, which was 23.85 higher than the previous day. The implied volatity was 0, the open interest changed by -35 which decreased total open position to 517
On 11 May APLAPOLLO was trading at 1949.80. The strike last trading price was 25.35, which was -2.25 lower than the previous day. The implied volatity was 31.09, the open interest changed by 7 which increased total open position to 551
On 8 May APLAPOLLO was trading at 1948.60. The strike last trading price was 27.9, which was 5.8 higher than the previous day. The implied volatity was 29.76, the open interest changed by 4 which increased total open position to 544
On 7 May APLAPOLLO was trading at 1973.70. The strike last trading price was 21.25, which was -19.15 lower than the previous day. The implied volatity was 29.42, the open interest changed by 47 which increased total open position to 539
On 6 May APLAPOLLO was trading at 1914.70. The strike last trading price was 40.5, which was -21.95 lower than the previous day. The implied volatity was 28.6, the open interest changed by 22 which increased total open position to 488
On 5 May APLAPOLLO was trading at 1870.60. The strike last trading price was 59.35, which was -4.7 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 -0.9 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 19.1 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 -3.05 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 -1.7 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 7.2 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 4.45 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 2.2 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 3.65 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
