APLAPOLLO
Apl Apollo Tubes Ltd
Historical option data for APLAPOLLO
20 Feb 2026 04:13 PM IST
| APLAPOLLO 24-FEB-2026 2200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.85
Theta: -2.58
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 2187.50 | 12 | -9.6 | 22.48 | 599 | -4 | 353 | |||||||||
| 19 Feb | 2203.00 | 20.5 | -30.6 | 21.47 | 731 | -277 | 356 | |||||||||
| 18 Feb | 2243.90 | 48.05 | 1.6 | 12.57 | 304 | 0 | 634 | |||||||||
| 17 Feb | 2224.50 | 45 | -1.25 | 24.77 | 391 | -12 | 635 | |||||||||
| 16 Feb | 2217.40 | 46.4 | -23.3 | 25.92 | 432 | -7 | 648 | |||||||||
| 13 Feb | 2245.90 | 67.1 | -19.65 | 20.27 | 28 | -9 | 655 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 2272.90 | 86.75 | -9.2 | 25.37 | 144 | -15 | 664 | |||||||||
| 11 Feb | 2280.80 | 96.45 | 29.5 | 22.06 | 345 | -16 | 678 | |||||||||
| 10 Feb | 2238.70 | 66.3 | -1.8 | 21.2 | 755 | 226 | 701 | |||||||||
| 9 Feb | 2234.60 | 65.1 | 16.6 | 21.96 | 2,554 | -393 | 479 | |||||||||
| 6 Feb | 2198.00 | 48.2 | 7.8 | 21.9 | 4,187 | 464 | 909 | |||||||||
| 5 Feb | 2182.10 | 38.65 | -4.05 | 21.02 | 2,504 | -144 | 449 | |||||||||
| 4 Feb | 2174.20 | 42.8 | 18.6 | 24.8 | 1,866 | 398 | 592 | |||||||||
| 3 Feb | 2137.50 | 22.7 | 9.4 | 21.47 | 855 | -230 | 196 | |||||||||
| 2 Feb | 2079.30 | 15.95 | 3.6 | 25.69 | 292 | 13 | 426 | |||||||||
| 1 Feb | 2048.90 | 12.65 | -3.15 | 27.03 | 190 | -9 | 413 | |||||||||
| 30 Jan | 2045.70 | 15.85 | -1 | 28.27 | 155 | -6 | 422 | |||||||||
| 29 Jan | 2053.40 | 15.6 | -12.85 | 27.75 | 493 | -7 | 428 | |||||||||
| 28 Jan | 2091.00 | 28 | -0.15 | 28.49 | 937 | 216 | 435 | |||||||||
| 27 Jan | 2060.60 | 28.4 | 14.1 | 31.63 | 1,571 | 127 | 218 | |||||||||
| 23 Jan | 2000.10 | 14.2 | 2 | 28.9 | 565 | 74 | 91 | |||||||||
| 22 Jan | 1976.00 | 12 | 5.15 | 28.64 | 14 | 3 | 17 | |||||||||
| 21 Jan | 1878.60 | 6.85 | -3.5 | 33.89 | 2 | -1 | 15 | |||||||||
| 20 Jan | 1906.00 | 10.35 | 1.35 | 34.41 | 1 | 0 | 16 | |||||||||
| 19 Jan | 1919.70 | 9 | -1.45 | 31.36 | 4 | 1 | 13 | |||||||||
| 16 Jan | 1940.70 | 10.2 | 1.7 | 29.22 | 10 | 9 | 11 | |||||||||
For Apl Apollo Tubes Ltd - strike price 2200 expiring on 24FEB2026
Delta for 2200 CE is 0.35
Historical price for 2200 CE is as follows
On 20 Feb APLAPOLLO was trading at 2187.50. The strike last trading price was 12, which was -9.6 lower than the previous day. The implied volatity was 22.48, the open interest changed by -4 which decreased total open position to 353
On 19 Feb APLAPOLLO was trading at 2203.00. The strike last trading price was 20.5, which was -30.6 lower than the previous day. The implied volatity was 21.47, the open interest changed by -277 which decreased total open position to 356
On 18 Feb APLAPOLLO was trading at 2243.90. The strike last trading price was 48.05, which was 1.6 higher than the previous day. The implied volatity was 12.57, the open interest changed by 0 which decreased total open position to 634
On 17 Feb APLAPOLLO was trading at 2224.50. The strike last trading price was 45, which was -1.25 lower than the previous day. The implied volatity was 24.77, the open interest changed by -12 which decreased total open position to 635
On 16 Feb APLAPOLLO was trading at 2217.40. The strike last trading price was 46.4, which was -23.3 lower than the previous day. The implied volatity was 25.92, the open interest changed by -7 which decreased total open position to 648
On 13 Feb APLAPOLLO was trading at 2245.90. The strike last trading price was 67.1, which was -19.65 lower than the previous day. The implied volatity was 20.27, the open interest changed by -9 which decreased total open position to 655
On 12 Feb APLAPOLLO was trading at 2272.90. The strike last trading price was 86.75, which was -9.2 lower than the previous day. The implied volatity was 25.37, the open interest changed by -15 which decreased total open position to 664
On 11 Feb APLAPOLLO was trading at 2280.80. The strike last trading price was 96.45, which was 29.5 higher than the previous day. The implied volatity was 22.06, the open interest changed by -16 which decreased total open position to 678
On 10 Feb APLAPOLLO was trading at 2238.70. The strike last trading price was 66.3, which was -1.8 lower than the previous day. The implied volatity was 21.2, the open interest changed by 226 which increased total open position to 701
On 9 Feb APLAPOLLO was trading at 2234.60. The strike last trading price was 65.1, which was 16.6 higher than the previous day. The implied volatity was 21.96, the open interest changed by -393 which decreased total open position to 479
On 6 Feb APLAPOLLO was trading at 2198.00. The strike last trading price was 48.2, which was 7.8 higher than the previous day. The implied volatity was 21.9, the open interest changed by 464 which increased total open position to 909
On 5 Feb APLAPOLLO was trading at 2182.10. The strike last trading price was 38.65, which was -4.05 lower than the previous day. The implied volatity was 21.02, the open interest changed by -144 which decreased total open position to 449
On 4 Feb APLAPOLLO was trading at 2174.20. The strike last trading price was 42.8, which was 18.6 higher than the previous day. The implied volatity was 24.8, the open interest changed by 398 which increased total open position to 592
On 3 Feb APLAPOLLO was trading at 2137.50. The strike last trading price was 22.7, which was 9.4 higher than the previous day. The implied volatity was 21.47, the open interest changed by -230 which decreased total open position to 196
On 2 Feb APLAPOLLO was trading at 2079.30. The strike last trading price was 15.95, which was 3.6 higher than the previous day. The implied volatity was 25.69, the open interest changed by 13 which increased total open position to 426
On 1 Feb APLAPOLLO was trading at 2048.90. The strike last trading price was 12.65, which was -3.15 lower than the previous day. The implied volatity was 27.03, the open interest changed by -9 which decreased total open position to 413
On 30 Jan APLAPOLLO was trading at 2045.70. The strike last trading price was 15.85, which was -1 lower than the previous day. The implied volatity was 28.27, the open interest changed by -6 which decreased total open position to 422
On 29 Jan APLAPOLLO was trading at 2053.40. The strike last trading price was 15.6, which was -12.85 lower than the previous day. The implied volatity was 27.75, the open interest changed by -7 which decreased total open position to 428
On 28 Jan APLAPOLLO was trading at 2091.00. The strike last trading price was 28, which was -0.15 lower than the previous day. The implied volatity was 28.49, the open interest changed by 216 which increased total open position to 435
On 27 Jan APLAPOLLO was trading at 2060.60. The strike last trading price was 28.4, which was 14.1 higher than the previous day. The implied volatity was 31.63, the open interest changed by 127 which increased total open position to 218
On 23 Jan APLAPOLLO was trading at 2000.10. The strike last trading price was 14.2, which was 2 higher than the previous day. The implied volatity was 28.9, the open interest changed by 74 which increased total open position to 91
On 22 Jan APLAPOLLO was trading at 1976.00. The strike last trading price was 12, which was 5.15 higher than the previous day. The implied volatity was 28.64, the open interest changed by 3 which increased total open position to 17
On 21 Jan APLAPOLLO was trading at 1878.60. The strike last trading price was 6.85, which was -3.5 lower than the previous day. The implied volatity was 33.89, the open interest changed by -1 which decreased total open position to 15
On 20 Jan APLAPOLLO was trading at 1906.00. The strike last trading price was 10.35, which was 1.35 higher than the previous day. The implied volatity was 34.41, the open interest changed by 0 which decreased total open position to 16
On 19 Jan APLAPOLLO was trading at 1919.70. The strike last trading price was 9, which was -1.45 lower than the previous day. The implied volatity was 31.36, the open interest changed by 1 which increased total open position to 13
On 16 Jan APLAPOLLO was trading at 1940.70. The strike last trading price was 10.2, which was 1.7 higher than the previous day. The implied volatity was 29.22, the open interest changed by 9 which increased total open position to 11
| APLAPOLLO 24FEB2026 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.65
Theta: -0.4
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 2187.50 | 23.05 | 0 | 10.76 | 627 | -38 | 620 |
| 19 Feb | 2203.00 | 24 | 13.9 | 21.87 | 1,231 | -154 | 669 |
| 18 Feb | 2243.90 | 10.45 | -6.65 | 24.39 | 925 | 27 | 823 |
| 17 Feb | 2224.50 | 17.9 | -5.5 | 23.89 | 898 | 221 | 800 |
| 16 Feb | 2217.40 | 23.05 | 5 | 25.49 | 1,604 | -36 | 582 |
| 13 Feb | 2245.90 | 17.1 | 0.15 | 25.32 | 669 | -28 | 617 |
| 12 Feb | 2272.90 | 17.45 | 0.95 | 27.64 | 553 | 93 | 649 |
| 11 Feb | 2280.80 | 16.15 | -12.35 | 28.37 | 925 | 131 | 555 |
| 10 Feb | 2238.70 | 28.15 | -5.15 | 28.19 | 918 | 132 | 424 |
| 9 Feb | 2234.60 | 34.45 | -14.2 | 29.94 | 883 | 90 | 290 |
| 6 Feb | 2198.00 | 47.9 | -10.05 | 27.33 | 600 | 119 | 204 |
| 5 Feb | 2182.10 | 60.55 | 2.65 | 28.79 | 256 | 6 | 87 |
| 4 Feb | 2174.20 | 59.7 | -23.8 | 25.16 | 152 | 41 | 80 |
| 3 Feb | 2137.50 | 84.1 | -48.35 | 25.74 | 75 | 23 | 38 |
| 2 Feb | 2079.30 | 126.45 | -18.2 | 26.95 | 25 | 12 | 14 |
| 1 Feb | 2048.90 | 144.65 | 2.95 | - | 0 | 0 | 2 |
| 30 Jan | 2045.70 | 144.65 | 2.95 | - | 0 | 0 | 2 |
| 29 Jan | 2053.40 | 144.65 | 2.95 | 14.98 | 4 | -1 | 3 |
| 28 Jan | 2091.00 | 141.7 | -186.8 | 37.46 | 8 | 3 | 4 |
| 27 Jan | 2060.60 | 328.5 | 69.6 | - | 0 | 0 | 1 |
| 23 Jan | 2000.10 | 328.5 | 69.6 | - | 0 | 0 | 1 |
| 22 Jan | 1976.00 | 328.5 | 69.6 | - | 0 | 0 | 1 |
| 21 Jan | 1878.60 | 328.5 | 69.6 | 48.93 | 11 | -8 | 3 |
| 20 Jan | 1906.00 | 258.7 | -188.4 | - | 0 | 0 | 11 |
| 19 Jan | 1919.70 | 258.7 | -188.4 | - | 0 | 0 | 11 |
| 16 Jan | 1940.70 | 258.7 | -188.4 | 33.69 | 11 | 0 | 0 |
For Apl Apollo Tubes Ltd - strike price 2200 expiring on 24FEB2026
Delta for 2200 PE is -0.79
Historical price for 2200 PE is as follows
On 20 Feb APLAPOLLO was trading at 2187.50. The strike last trading price was 23.05, which was 0 lower than the previous day. The implied volatity was 10.76, the open interest changed by -38 which decreased total open position to 620
On 19 Feb APLAPOLLO was trading at 2203.00. The strike last trading price was 24, which was 13.9 higher than the previous day. The implied volatity was 21.87, the open interest changed by -154 which decreased total open position to 669
On 18 Feb APLAPOLLO was trading at 2243.90. The strike last trading price was 10.45, which was -6.65 lower than the previous day. The implied volatity was 24.39, the open interest changed by 27 which increased total open position to 823
On 17 Feb APLAPOLLO was trading at 2224.50. The strike last trading price was 17.9, which was -5.5 lower than the previous day. The implied volatity was 23.89, the open interest changed by 221 which increased total open position to 800
On 16 Feb APLAPOLLO was trading at 2217.40. The strike last trading price was 23.05, which was 5 higher than the previous day. The implied volatity was 25.49, the open interest changed by -36 which decreased total open position to 582
On 13 Feb APLAPOLLO was trading at 2245.90. The strike last trading price was 17.1, which was 0.15 higher than the previous day. The implied volatity was 25.32, the open interest changed by -28 which decreased total open position to 617
On 12 Feb APLAPOLLO was trading at 2272.90. The strike last trading price was 17.45, which was 0.95 higher than the previous day. The implied volatity was 27.64, the open interest changed by 93 which increased total open position to 649
On 11 Feb APLAPOLLO was trading at 2280.80. The strike last trading price was 16.15, which was -12.35 lower than the previous day. The implied volatity was 28.37, the open interest changed by 131 which increased total open position to 555
On 10 Feb APLAPOLLO was trading at 2238.70. The strike last trading price was 28.15, which was -5.15 lower than the previous day. The implied volatity was 28.19, the open interest changed by 132 which increased total open position to 424
On 9 Feb APLAPOLLO was trading at 2234.60. The strike last trading price was 34.45, which was -14.2 lower than the previous day. The implied volatity was 29.94, the open interest changed by 90 which increased total open position to 290
On 6 Feb APLAPOLLO was trading at 2198.00. The strike last trading price was 47.9, which was -10.05 lower than the previous day. The implied volatity was 27.33, the open interest changed by 119 which increased total open position to 204
On 5 Feb APLAPOLLO was trading at 2182.10. The strike last trading price was 60.55, which was 2.65 higher than the previous day. The implied volatity was 28.79, the open interest changed by 6 which increased total open position to 87
On 4 Feb APLAPOLLO was trading at 2174.20. The strike last trading price was 59.7, which was -23.8 lower than the previous day. The implied volatity was 25.16, the open interest changed by 41 which increased total open position to 80
On 3 Feb APLAPOLLO was trading at 2137.50. The strike last trading price was 84.1, which was -48.35 lower than the previous day. The implied volatity was 25.74, the open interest changed by 23 which increased total open position to 38
On 2 Feb APLAPOLLO was trading at 2079.30. The strike last trading price was 126.45, which was -18.2 lower than the previous day. The implied volatity was 26.95, the open interest changed by 12 which increased total open position to 14
On 1 Feb APLAPOLLO was trading at 2048.90. The strike last trading price was 144.65, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan APLAPOLLO was trading at 2045.70. The strike last trading price was 144.65, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 Jan APLAPOLLO was trading at 2053.40. The strike last trading price was 144.65, which was 2.95 higher than the previous day. The implied volatity was 14.98, the open interest changed by -1 which decreased total open position to 3
On 28 Jan APLAPOLLO was trading at 2091.00. The strike last trading price was 141.7, which was -186.8 lower than the previous day. The implied volatity was 37.46, the open interest changed by 3 which increased total open position to 4
On 27 Jan APLAPOLLO was trading at 2060.60. The strike last trading price was 328.5, which was 69.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Jan APLAPOLLO was trading at 2000.10. The strike last trading price was 328.5, which was 69.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Jan APLAPOLLO was trading at 1976.00. The strike last trading price was 328.5, which was 69.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Jan APLAPOLLO was trading at 1878.60. The strike last trading price was 328.5, which was 69.6 higher than the previous day. The implied volatity was 48.93, the open interest changed by -8 which decreased total open position to 3
On 20 Jan APLAPOLLO was trading at 1906.00. The strike last trading price was 258.7, which was -188.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 19 Jan APLAPOLLO was trading at 1919.70. The strike last trading price was 258.7, which was -188.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 16 Jan APLAPOLLO was trading at 1940.70. The strike last trading price was 258.7, which was -188.4 lower than the previous day. The implied volatity was 33.69, the open interest changed by 0 which decreased total open position to 0
