APOLLOHOSP

Apollo Hospitals Enter. L

7086.5 -14.50 (-0.20%)

L: 7015.5 H: 7098

Back to Option Chain

Historical option data for APOLLOHOSP
15 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

APOLLOHOSP 30-DEC-2025 6950 CE
Delta: 0.85 Vega: 3.34 Theta: -2.95 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	7086.50	190 ₹ 23,750	-11.25 -1406.25	12.07	62 7,750	16 2,000	36 4,500
12 Dec	7101.00	207.4 ₹ 25,925	59 7375.00	17.32	52 6,500	-13 -1,625	20 2,500
11 Dec	7009.50	150.85 ₹ 18,856.25	-892.6 -111575.00	14.97	62 7,750	33 4,125	33 4,125
10 Dec	7018.50	1043.45 ₹ 1,30,431.25	0 0.00	-	0 0	0 0	0 0
9 Dec	7091.00	1043.45 ₹ 1,30,431.25	0 0.00	-	0 0	0 0	0 0
8 Dec	7096.00	1043.45 ₹ 1,30,431.25	0 0.00	-	0 0	0 0	0 0
5 Dec	7189.50	1043.45 ₹ 1,30,431.25	0 0.00	-	0 0	0 0	0 0
4 Dec	7201.00	1043.45 ₹ 1,30,431.25	0 0.00	-	0 0	0 0	0 0
3 Dec	7184.00	1043.45 ₹ 1,30,431.25	0 0.00	-	0 0	0 0	0 0
2 Dec	7242.00	1043.45 ₹ 1,30,431.25	0 0.00	-	0 0	0 0	0 0
1 Dec	7287.50	1043.45 ₹ 1,30,431.25	0 0.00	-	0 0	0 0	0 0
28 Nov	7335.50	1043.45 ₹ 1,30,431.25	0 0.00	-	0 0	0 0	0 0
27 Nov	7322.50	1043.45 ₹ 1,30,431.25	0 0.00	-	0 0	0 0	0 0
26 Nov	7393.00	1043.45 ₹ 1,30,431.25	0 0.00	-	0 0	0 0	0 0
25 Nov	7330.50	1043.45 ₹ 1,30,431.25	0 0.00	-	0 0	0 0	0 0

24 Nov	7354.50	1043.45 ₹ 1,30,431.25	0 0.00	-	0 0	0 0	0 0
21 Nov	7391.00	1043.45 ₹ 1,30,431.25	0 0.00	-	0 0	0 0	0 0
20 Nov	7423.00	1043.45 ₹ 1,30,431.25	0 0.00	-	0 0	0 0	0 0
19 Nov	7459.00	1043.45 ₹ 1,30,431.25	0 0.00	-	0 0	0 0	0 0

For Apollo Hospitals Enter. L - strike price 6950 expiring on 30DEC2025

Delta for 6950 CE is 0.85

Historical price for 6950 CE is as follows

On 15 Dec APOLLOHOSP was trading at 7086.50. The strike last trading price was 190, which was -11.25 lower than the previous day. The implied volatity was 12.07, the open interest changed by 16 which increased total open position to 36

On 12 Dec APOLLOHOSP was trading at 7101.00. The strike last trading price was 207.4, which was 59 higher than the previous day. The implied volatity was 17.32, the open interest changed by -13 which decreased total open position to 20

On 11 Dec APOLLOHOSP was trading at 7009.50. The strike last trading price was 150.85, which was -892.6 lower than the previous day. The implied volatity was 14.97, the open interest changed by 33 which increased total open position to 33

On 10 Dec APOLLOHOSP was trading at 7018.50. The strike last trading price was 1043.45, 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 9 Dec APOLLOHOSP was trading at 7091.00. The strike last trading price was 1043.45, 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 8 Dec APOLLOHOSP was trading at 7096.00. The strike last trading price was 1043.45, 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 5 Dec APOLLOHOSP was trading at 7189.50. The strike last trading price was 1043.45, 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 APOLLOHOSP was trading at 7201.00. The strike last trading price was 1043.45, 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 APOLLOHOSP was trading at 7184.00. The strike last trading price was 1043.45, 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 2 Dec APOLLOHOSP was trading at 7242.00. The strike last trading price was 1043.45, 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 1 Dec APOLLOHOSP was trading at 7287.50. The strike last trading price was 1043.45, 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 APOLLOHOSP was trading at 7335.50. The strike last trading price was 1043.45, 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 APOLLOHOSP was trading at 7322.50. The strike last trading price was 1043.45, 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 APOLLOHOSP was trading at 7393.00. The strike last trading price was 1043.45, 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 25 Nov APOLLOHOSP was trading at 7330.50. The strike last trading price was 1043.45, 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 APOLLOHOSP was trading at 7354.50. The strike last trading price was 1043.45, 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 APOLLOHOSP was trading at 7391.00. The strike last trading price was 1043.45, 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 20 Nov APOLLOHOSP was trading at 7423.00. The strike last trading price was 1043.45, 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 APOLLOHOSP was trading at 7459.00. The strike last trading price was 1043.45, 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

APOLLOHOSP 30DEC2025 6950 PE
Delta: -0.22 Vega: 4.21 Theta: -1.82 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	7086.50	28.8 ₹ 3,600	-0.65 -81.25	16.02	222 27,750	25 3,125	113 14,125
12 Dec	7101.00	30 ₹ 3,750	-29.95 -3743.75	14.27	291 36,375	38 4,750	94 11,750
11 Dec	7009.50	59.85 ₹ 7,481.25	6.6 825.00	15.92	144 18,000	52 6,500	53 6,625
10 Dec	7018.50	53.25 ₹ 6,656.25	13.2 1650.00	15.52	2 250	1 125	1 125
9 Dec	7091.00	40.05 ₹ 5,006.25	0 0.00	2.97	0 0	0 0	0 0
8 Dec	7096.00	40.05 ₹ 5,006.25	0 0.00	2.80	0 0	0 0	0 0
5 Dec	7189.50	40.05 ₹ 5,006.25	0 0.00	3.89	0 0	0 0	0 0
4 Dec	7201.00	40.05 ₹ 5,006.25	0 0.00	3.80	0 0	0 0	0 0
3 Dec	7184.00	40.05 ₹ 5,006.25	0 0.00	3.61	0 0	0 0	0 0
2 Dec	7242.00	40.05 ₹ 5,006.25	0 0.00	4.34	0 0	0 0	0 0
1 Dec	7287.50	40.05 ₹ 5,006.25	0 0.00	4.74	0 0	0 0	0 0
28 Nov	7335.50	40.05 ₹ 5,006.25	0 0.00	5.06	0 0	0 0	0 0
27 Nov	7322.50	40.05 ₹ 5,006.25	0 0.00	5.01	0 0	0 0	0 0
26 Nov	7393.00	40.05 ₹ 5,006.25	0 0.00	-	0 0	0 0	0 0
25 Nov	7330.50	40.05 ₹ 5,006.25	0 0.00	4.77	0 0	0 0	0 0
24 Nov	7354.50	40.05 ₹ 5,006.25	0 0.00	5.03	0 0	0 0	0 0
21 Nov	7391.00	40.05 ₹ 5,006.25	0 0.00	-	0 0	0 0	0 0
20 Nov	7423.00	40.05 ₹ 5,006.25	0 0.00	5.73	0 0	0 0	0 0
19 Nov	7459.00	40.05 ₹ 5,006.25	0 0.00	5.78	0 0	0 0	0 0

For Apollo Hospitals Enter. L - strike price 6950 expiring on 30DEC2025

Delta for 6950 PE is -0.22

Historical price for 6950 PE is as follows

On 15 Dec APOLLOHOSP was trading at 7086.50. The strike last trading price was 28.8, which was -0.65 lower than the previous day. The implied volatity was 16.02, the open interest changed by 25 which increased total open position to 113

On 12 Dec APOLLOHOSP was trading at 7101.00. The strike last trading price was 30, which was -29.95 lower than the previous day. The implied volatity was 14.27, the open interest changed by 38 which increased total open position to 94

On 11 Dec APOLLOHOSP was trading at 7009.50. The strike last trading price was 59.85, which was 6.6 higher than the previous day. The implied volatity was 15.92, the open interest changed by 52 which increased total open position to 53

On 10 Dec APOLLOHOSP was trading at 7018.50. The strike last trading price was 53.25, which was 13.2 higher than the previous day. The implied volatity was 15.52, the open interest changed by 1 which increased total open position to 1

On 9 Dec APOLLOHOSP was trading at 7091.00. The strike last trading price was 40.05, which was 0 lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0

On 8 Dec APOLLOHOSP was trading at 7096.00. The strike last trading price was 40.05, which was 0 lower than the previous day. The implied volatity was 2.80, the open interest changed by 0 which decreased total open position to 0

On 5 Dec APOLLOHOSP was trading at 7189.50. The strike last trading price was 40.05, which was 0 lower than the previous day. The implied volatity was 3.89, the open interest changed by 0 which decreased total open position to 0

On 4 Dec APOLLOHOSP was trading at 7201.00. The strike last trading price was 40.05, which was 0 lower than the previous day. The implied volatity was 3.80, the open interest changed by 0 which decreased total open position to 0

On 3 Dec APOLLOHOSP was trading at 7184.00. The strike last trading price was 40.05, which was 0 lower than the previous day. The implied volatity was 3.61, the open interest changed by 0 which decreased total open position to 0

On 2 Dec APOLLOHOSP was trading at 7242.00. The strike last trading price was 40.05, which was 0 lower than the previous day. The implied volatity was 4.34, the open interest changed by 0 which decreased total open position to 0

On 1 Dec APOLLOHOSP was trading at 7287.50. The strike last trading price was 40.05, which was 0 lower than the previous day. The implied volatity was 4.74, the open interest changed by 0 which decreased total open position to 0

On 28 Nov APOLLOHOSP was trading at 7335.50. The strike last trading price was 40.05, which was 0 lower than the previous day. The implied volatity was 5.06, the open interest changed by 0 which decreased total open position to 0

On 27 Nov APOLLOHOSP was trading at 7322.50. The strike last trading price was 40.05, which was 0 lower than the previous day. The implied volatity was 5.01, the open interest changed by 0 which decreased total open position to 0

On 26 Nov APOLLOHOSP was trading at 7393.00. The strike last trading price was 40.05, 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 25 Nov APOLLOHOSP was trading at 7330.50. The strike last trading price was 40.05, which was 0 lower than the previous day. The implied volatity was 4.77, the open interest changed by 0 which decreased total open position to 0

On 24 Nov APOLLOHOSP was trading at 7354.50. The strike last trading price was 40.05, which was 0 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0

On 21 Nov APOLLOHOSP was trading at 7391.00. The strike last trading price was 40.05, 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 20 Nov APOLLOHOSP was trading at 7423.00. The strike last trading price was 40.05, which was 0 lower than the previous day. The implied volatity was 5.73, the open interest changed by 0 which decreased total open position to 0

On 19 Nov APOLLOHOSP was trading at 7459.00. The strike last trading price was 40.05, which was 0 lower than the previous day. The implied volatity was 5.78, the open interest changed by 0 which decreased total open position to 0

Related Pages for APOLLOHOSP

APOLLOHOSP

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