`
[--[65.84.65.76]--]
APOLLOHOSP
Apollo Hospitals Enter. L

6843.45 -77.40 (-1.12%)

Back to Option Chain


Historical option data for APOLLOHOSP

24 Jan 2025 12:00 PM IST
APOLLOHOSP 30JAN2025 6950 CE
Delta: 0.33
Vega: 3.20
Theta: -6.46
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 6844.00 41.9 -27.15 22.54 999 30 560
23 Jan 6920.85 67 -6.90 16.79 1,825 168 533
22 Jan 6892.90 73.9 -23.30 22.09 1,305 -66 365
21 Jan 6919.15 97.2 49.25 23.29 11,559 217 430
20 Jan 6780.85 47.95 -16.60 24.60 547 33 212
17 Jan 6828.10 64.55 -2.45 21.59 340 12 179
16 Jan 6789.65 67 11.00 22.06 558 -11 161
15 Jan 6691.85 56 -12.00 23.67 462 22 173
14 Jan 6706.85 68 -37.70 26.01 460 32 151
13 Jan 6839.60 105.7 -129.30 22.95 647 114 117
10 Jan 7036.75 235 -77.20 26.53 3 2 2
9 Jan 7091.55 312.2 0.00 - 0 0 0
8 Jan 7142.65 312.2 0.00 - 0 0 0
7 Jan 7436.75 312.2 0.00 - 0 0 0
6 Jan 7429.15 312.2 0.00 - 0 0 0
3 Jan 7298.35 312.2 0.00 - 0 0 0
2 Jan 7421.65 312.2 0.00 - 0 0 0
1 Jan 7369.65 312.2 0.00 - 0 0 0
31 Dec 7296.35 312.2 0.00 - 0 0 0
30 Dec 7314.25 312.2 0.00 - 0 0 0
27 Dec 7246.30 312.2 0.00 - 0 0 0
26 Dec 7261.15 312.2 0.00 - 0 0 0
24 Dec 7240.00 312.2 0.00 - 0 0 0
23 Dec 7265.10 312.2 0.00 - 0 0 0
19 Dec 7297.55 312.2 0.00 - 0 0 0
18 Dec 7237.40 312.2 0.00 - 0 0 0
9 Dec 7193.85 312.2 0.00 - 0 0 0
2 Dec 7065.80 312.2 0.00 - 0 0 0
29 Nov 6828.90 312.2 - 0 0 0


For Apollo Hospitals Enter. L - strike price 6950 expiring on 30JAN2025

Delta for 6950 CE is 0.33

Historical price for 6950 CE is as follows

On 24 Jan APOLLOHOSP was trading at 6844.00. The strike last trading price was 41.9, which was -27.15 lower than the previous day. The implied volatity was 22.54, the open interest changed by 30 which increased total open position to 560


On 23 Jan APOLLOHOSP was trading at 6920.85. The strike last trading price was 67, which was -6.90 lower than the previous day. The implied volatity was 16.79, the open interest changed by 168 which increased total open position to 533


On 22 Jan APOLLOHOSP was trading at 6892.90. The strike last trading price was 73.9, which was -23.30 lower than the previous day. The implied volatity was 22.09, the open interest changed by -66 which decreased total open position to 365


On 21 Jan APOLLOHOSP was trading at 6919.15. The strike last trading price was 97.2, which was 49.25 higher than the previous day. The implied volatity was 23.29, the open interest changed by 217 which increased total open position to 430


On 20 Jan APOLLOHOSP was trading at 6780.85. The strike last trading price was 47.95, which was -16.60 lower than the previous day. The implied volatity was 24.60, the open interest changed by 33 which increased total open position to 212


On 17 Jan APOLLOHOSP was trading at 6828.10. The strike last trading price was 64.55, which was -2.45 lower than the previous day. The implied volatity was 21.59, the open interest changed by 12 which increased total open position to 179


On 16 Jan APOLLOHOSP was trading at 6789.65. The strike last trading price was 67, which was 11.00 higher than the previous day. The implied volatity was 22.06, the open interest changed by -11 which decreased total open position to 161


On 15 Jan APOLLOHOSP was trading at 6691.85. The strike last trading price was 56, which was -12.00 lower than the previous day. The implied volatity was 23.67, the open interest changed by 22 which increased total open position to 173


On 14 Jan APOLLOHOSP was trading at 6706.85. The strike last trading price was 68, which was -37.70 lower than the previous day. The implied volatity was 26.01, the open interest changed by 32 which increased total open position to 151


On 13 Jan APOLLOHOSP was trading at 6839.60. The strike last trading price was 105.7, which was -129.30 lower than the previous day. The implied volatity was 22.95, the open interest changed by 114 which increased total open position to 117


On 10 Jan APOLLOHOSP was trading at 7036.75. The strike last trading price was 235, which was -77.20 lower than the previous day. The implied volatity was 26.53, the open interest changed by 2 which increased total open position to 2


On 9 Jan APOLLOHOSP was trading at 7091.55. The strike last trading price was 312.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 8 Jan APOLLOHOSP was trading at 7142.65. The strike last trading price was 312.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 7 Jan APOLLOHOSP was trading at 7436.75. The strike last trading price was 312.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Jan APOLLOHOSP was trading at 7429.15. The strike last trading price was 312.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 3 Jan APOLLOHOSP was trading at 7298.35. The strike last trading price was 312.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 2 Jan APOLLOHOSP was trading at 7421.65. The strike last trading price was 312.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 1 Jan APOLLOHOSP was trading at 7369.65. The strike last trading price was 312.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 31 Dec APOLLOHOSP was trading at 7296.35. The strike last trading price was 312.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 30 Dec APOLLOHOSP was trading at 7314.25. The strike last trading price was 312.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 27 Dec APOLLOHOSP was trading at 7246.30. The strike last trading price was 312.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 26 Dec APOLLOHOSP was trading at 7261.15. The strike last trading price was 312.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 24 Dec APOLLOHOSP was trading at 7240.00. The strike last trading price was 312.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 23 Dec APOLLOHOSP was trading at 7265.10. The strike last trading price was 312.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 19 Dec APOLLOHOSP was trading at 7297.55. The strike last trading price was 312.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 18 Dec APOLLOHOSP was trading at 7237.40. The strike last trading price was 312.2, which was 0.00 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 7193.85. The strike last trading price was 312.2, which was 0.00 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 7065.80. The strike last trading price was 312.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 29 Nov APOLLOHOSP was trading at 6828.90. The strike last trading price was 312.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


APOLLOHOSP 30JAN2025 6950 PE
Delta: -0.68
Vega: 3.17
Theta: -4.31
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 6844.00 134.3 44.95 21.83 197 -9 150
23 Jan 6920.85 90.55 -25.25 24.29 377 10 161
22 Jan 6892.90 115.8 -21.90 23.85 471 -90 155
21 Jan 6919.15 137.7 -61.95 30.81 5,435 186 257
20 Jan 6780.85 199.65 18.80 21.28 27 -2 70
17 Jan 6828.10 180.85 -41.30 22.53 17 1 72
16 Jan 6789.65 222.15 -56.85 28.58 8 -2 69
15 Jan 6691.85 279 10.50 29.79 1 0 71
14 Jan 6706.85 268.5 74.40 25.37 109 0 73
13 Jan 6839.60 194.1 89.10 26.85 448 -21 74
10 Jan 7036.75 105 28.70 23.83 157 0 95
9 Jan 7091.55 76.3 -5.85 22.91 648 -4 97
8 Jan 7142.65 82.15 51.65 25.06 384 -6 99
7 Jan 7436.75 30.5 -4.65 25.91 226 -19 104
6 Jan 7429.15 35.15 -2.50 26.92 277 15 122
3 Jan 7298.35 37.65 10.65 22.33 57 -7 108
2 Jan 7421.65 27 -9.80 22.21 33 -2 115
1 Jan 7369.65 36.8 -3.85 23.06 105 45 117
31 Dec 7296.35 40.65 -1.70 21.21 13 4 73
30 Dec 7314.25 42.35 -4.80 21.47 117 40 70
27 Dec 7246.30 47.15 -45.45 19.88 79 27 28
26 Dec 7261.15 92.6 0.00 0.00 0 0 0
24 Dec 7240.00 92.6 0.00 0.00 0 1 0
23 Dec 7265.10 92.6 -241.50 25.62 1 0 0
19 Dec 7297.55 334.1 0.00 3.91 0 0 0
18 Dec 7237.40 334.1 0.00 3.62 0 0 0
9 Dec 7193.85 334.1 0.00 3.27 0 0 0
2 Dec 7065.80 334.1 0.00 2.01 0 0 0
29 Nov 6828.90 334.1 0.03 0 0 0


For Apollo Hospitals Enter. L - strike price 6950 expiring on 30JAN2025

Delta for 6950 PE is -0.68

Historical price for 6950 PE is as follows

On 24 Jan APOLLOHOSP was trading at 6844.00. The strike last trading price was 134.3, which was 44.95 higher than the previous day. The implied volatity was 21.83, the open interest changed by -9 which decreased total open position to 150


On 23 Jan APOLLOHOSP was trading at 6920.85. The strike last trading price was 90.55, which was -25.25 lower than the previous day. The implied volatity was 24.29, the open interest changed by 10 which increased total open position to 161


On 22 Jan APOLLOHOSP was trading at 6892.90. The strike last trading price was 115.8, which was -21.90 lower than the previous day. The implied volatity was 23.85, the open interest changed by -90 which decreased total open position to 155


On 21 Jan APOLLOHOSP was trading at 6919.15. The strike last trading price was 137.7, which was -61.95 lower than the previous day. The implied volatity was 30.81, the open interest changed by 186 which increased total open position to 257


On 20 Jan APOLLOHOSP was trading at 6780.85. The strike last trading price was 199.65, which was 18.80 higher than the previous day. The implied volatity was 21.28, the open interest changed by -2 which decreased total open position to 70


On 17 Jan APOLLOHOSP was trading at 6828.10. The strike last trading price was 180.85, which was -41.30 lower than the previous day. The implied volatity was 22.53, the open interest changed by 1 which increased total open position to 72


On 16 Jan APOLLOHOSP was trading at 6789.65. The strike last trading price was 222.15, which was -56.85 lower than the previous day. The implied volatity was 28.58, the open interest changed by -2 which decreased total open position to 69


On 15 Jan APOLLOHOSP was trading at 6691.85. The strike last trading price was 279, which was 10.50 higher than the previous day. The implied volatity was 29.79, the open interest changed by 0 which decreased total open position to 71


On 14 Jan APOLLOHOSP was trading at 6706.85. The strike last trading price was 268.5, which was 74.40 higher than the previous day. The implied volatity was 25.37, the open interest changed by 0 which decreased total open position to 73


On 13 Jan APOLLOHOSP was trading at 6839.60. The strike last trading price was 194.1, which was 89.10 higher than the previous day. The implied volatity was 26.85, the open interest changed by -21 which decreased total open position to 74


On 10 Jan APOLLOHOSP was trading at 7036.75. The strike last trading price was 105, which was 28.70 higher than the previous day. The implied volatity was 23.83, the open interest changed by 0 which decreased total open position to 95


On 9 Jan APOLLOHOSP was trading at 7091.55. The strike last trading price was 76.3, which was -5.85 lower than the previous day. The implied volatity was 22.91, the open interest changed by -4 which decreased total open position to 97


On 8 Jan APOLLOHOSP was trading at 7142.65. The strike last trading price was 82.15, which was 51.65 higher than the previous day. The implied volatity was 25.06, the open interest changed by -6 which decreased total open position to 99


On 7 Jan APOLLOHOSP was trading at 7436.75. The strike last trading price was 30.5, which was -4.65 lower than the previous day. The implied volatity was 25.91, the open interest changed by -19 which decreased total open position to 104


On 6 Jan APOLLOHOSP was trading at 7429.15. The strike last trading price was 35.15, which was -2.50 lower than the previous day. The implied volatity was 26.92, the open interest changed by 15 which increased total open position to 122


On 3 Jan APOLLOHOSP was trading at 7298.35. The strike last trading price was 37.65, which was 10.65 higher than the previous day. The implied volatity was 22.33, the open interest changed by -7 which decreased total open position to 108


On 2 Jan APOLLOHOSP was trading at 7421.65. The strike last trading price was 27, which was -9.80 lower than the previous day. The implied volatity was 22.21, the open interest changed by -2 which decreased total open position to 115


On 1 Jan APOLLOHOSP was trading at 7369.65. The strike last trading price was 36.8, which was -3.85 lower than the previous day. The implied volatity was 23.06, the open interest changed by 45 which increased total open position to 117


On 31 Dec APOLLOHOSP was trading at 7296.35. The strike last trading price was 40.65, which was -1.70 lower than the previous day. The implied volatity was 21.21, the open interest changed by 4 which increased total open position to 73


On 30 Dec APOLLOHOSP was trading at 7314.25. The strike last trading price was 42.35, which was -4.80 lower than the previous day. The implied volatity was 21.47, the open interest changed by 40 which increased total open position to 70


On 27 Dec APOLLOHOSP was trading at 7246.30. The strike last trading price was 47.15, which was -45.45 lower than the previous day. The implied volatity was 19.88, the open interest changed by 27 which increased total open position to 28


On 26 Dec APOLLOHOSP was trading at 7261.15. The strike last trading price was 92.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 24 Dec APOLLOHOSP was trading at 7240.00. The strike last trading price was 92.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 23 Dec APOLLOHOSP was trading at 7265.10. The strike last trading price was 92.6, which was -241.50 lower than the previous day. The implied volatity was 25.62, the open interest changed by 0 which decreased total open position to 0


On 19 Dec APOLLOHOSP was trading at 7297.55. The strike last trading price was 334.1, which was 0.00 lower than the previous day. The implied volatity was 3.91, the open interest changed by 0 which decreased total open position to 0


On 18 Dec APOLLOHOSP was trading at 7237.40. The strike last trading price was 334.1, which was 0.00 lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0


On 9 Dec APOLLOHOSP was trading at 7193.85. The strike last trading price was 334.1, which was 0.00 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0


On 2 Dec APOLLOHOSP was trading at 7065.80. The strike last trading price was 334.1, which was 0.00 lower than the previous day. The implied volatity was 2.01, the open interest changed by 0 which decreased total open position to 0


On 29 Nov APOLLOHOSP was trading at 6828.90. The strike last trading price was 334.1, which was lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0