APOLLOHOSP

Apollo Hospitals Enter. L

7091 -5.00 (-0.07%)

L: 7059 H: 7181.5

Back to Option Chain

Historical option data for APOLLOHOSP
09 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 7000 CE
Delta: 0.72 Vega: 5.70 Theta: -3.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	7091.00	183 ₹ 22,875	-5.15 -643.75	14.46	355 44,375	25 3,125	135 16,875

8 Dec	7096.00	187.5 ₹ 23,437.5	-74.55 -9318.75	14.67	52 6,500	19 2,375	108 13,500
5 Dec	7189.50	263 ₹ 32,875	-6.15 -768.75	13.02	68 8,500	21 2,625	91 11,375
4 Dec	7201.00	270.8 ₹ 33,850	2.9 362.50	14.65	7 875	0 0	68 8,500
3 Dec	7184.00	267.15 ₹ 33,393.75	-70.3 -8787.50	15.21	5 625	2 250	67 8,375
2 Dec	7242.00	337.45 ₹ 42,181.25	-26.25 -3281.25	17.86	8 1,000	1 125	64 8,000
1 Dec	7287.50	361 ₹ 45,125	-44.75 -5593.75	15.29	3 375	1 125	63 7,875
28 Nov	7335.50	405.75 ₹ 50,718.75	1.6 200.00	12.34	16 2,000	10 1,250	60 7,500
27 Nov	7322.50	404.1 ₹ 50,512.5	-50.9 -6362.50	13.34	18 2,250	9 1,125	48 6,000
26 Nov	7393.00	455 ₹ 56,875	-17 -2125.00	-	7 875	2 250	38 4,750
25 Nov	7330.50	472 ₹ 59,000	32 4000.00	26.38	1 125	0 0	36 4,500
24 Nov	7354.50	441.5 ₹ 55,187.5	-93.5 -11687.50	18.01	33 4,125	28 3,500	31 3,875
21 Nov	7391.00	535 ₹ 66,875	-58.25 -7281.25	-	1 125	0 0	2 250
20 Nov	7423.00	593.25 ₹ 74,156.25	-99.15 -12393.75	-	0 0	0 0	0 0
19 Nov	7459.00	593.25 ₹ 74,156.25	-99.15 -12393.75	-	0 0	0 0	0 0
17 Nov	7487.50	593.25 ₹ 74,156.25	-99.15 -12393.75	19.08	2 250	1 125	1 125
3 Oct	7449.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Apollo Hospitals Enter. L - strike price 7000 expiring on 30DEC2025

Delta for 7000 CE is 0.72

Historical price for 7000 CE is as follows

On 9 Dec APOLLOHOSP was trading at 7091.00. The strike last trading price was 183, which was -5.15 lower than the previous day. The implied volatity was 14.46, the open interest changed by 25 which increased total open position to 135

On 8 Dec APOLLOHOSP was trading at 7096.00. The strike last trading price was 187.5, which was -74.55 lower than the previous day. The implied volatity was 14.67, the open interest changed by 19 which increased total open position to 108

On 5 Dec APOLLOHOSP was trading at 7189.50. The strike last trading price was 263, which was -6.15 lower than the previous day. The implied volatity was 13.02, the open interest changed by 21 which increased total open position to 91

On 4 Dec APOLLOHOSP was trading at 7201.00. The strike last trading price was 270.8, which was 2.9 higher than the previous day. The implied volatity was 14.65, the open interest changed by 0 which decreased total open position to 68

On 3 Dec APOLLOHOSP was trading at 7184.00. The strike last trading price was 267.15, which was -70.3 lower than the previous day. The implied volatity was 15.21, the open interest changed by 2 which increased total open position to 67

On 2 Dec APOLLOHOSP was trading at 7242.00. The strike last trading price was 337.45, which was -26.25 lower than the previous day. The implied volatity was 17.86, the open interest changed by 1 which increased total open position to 64

On 1 Dec APOLLOHOSP was trading at 7287.50. The strike last trading price was 361, which was -44.75 lower than the previous day. The implied volatity was 15.29, the open interest changed by 1 which increased total open position to 63

On 28 Nov APOLLOHOSP was trading at 7335.50. The strike last trading price was 405.75, which was 1.6 higher than the previous day. The implied volatity was 12.34, the open interest changed by 10 which increased total open position to 60

On 27 Nov APOLLOHOSP was trading at 7322.50. The strike last trading price was 404.1, which was -50.9 lower than the previous day. The implied volatity was 13.34, the open interest changed by 9 which increased total open position to 48

On 26 Nov APOLLOHOSP was trading at 7393.00. The strike last trading price was 455, which was -17 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 38

On 25 Nov APOLLOHOSP was trading at 7330.50. The strike last trading price was 472, which was 32 higher than the previous day. The implied volatity was 26.38, the open interest changed by 0 which decreased total open position to 36

On 24 Nov APOLLOHOSP was trading at 7354.50. The strike last trading price was 441.5, which was -93.5 lower than the previous day. The implied volatity was 18.01, the open interest changed by 28 which increased total open position to 31

On 21 Nov APOLLOHOSP was trading at 7391.00. The strike last trading price was 535, which was -58.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 20 Nov APOLLOHOSP was trading at 7423.00. The strike last trading price was 593.25, which was -99.15 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 593.25, which was -99.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov APOLLOHOSP was trading at 7487.50. The strike last trading price was 593.25, which was -99.15 lower than the previous day. The implied volatity was 19.08, the open interest changed by 1 which increased total open position to 1

On 3 Oct APOLLOHOSP was trading at 7449.50. The strike last trading price was 0, 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 7000 PE
Delta: -0.30 Vega: 5.92 Theta: -1.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	7091.00	54.2 ₹ 6,775	0 0.00	16.42	1,198 1,49,750	13 1,625	805 1,00,625
8 Dec	7096.00	56.1 ₹ 7,012.5	24.75 3093.75	16.00	751 93,875	-18 -2,250	793 99,125
5 Dec	7189.50	29.1 ₹ 3,637.5	-5.2 -650.00	15.00	338 42,250	23 2,875	810 1,01,250
4 Dec	7201.00	34.25 ₹ 4,281.25	-3.55 -443.75	15.63	384 48,000	60 7,500	787 98,375
3 Dec	7184.00	37.9 ₹ 4,737.5	5.95 743.75	15.62	493 61,625	73 9,125	728 91,000
2 Dec	7242.00	31.95 ₹ 3,993.75	4.6 575.00	16.64	265 33,125	30 3,750	656 82,000
1 Dec	7287.50	27.05 ₹ 3,381.25	3.3 412.50	16.71	221 27,625	32 4,000	628 78,500
28 Nov	7335.50	24.5 ₹ 3,062.5	-0.5 -62.50	17.07	518 64,750	190 23,750	596 74,500
27 Nov	7322.50	23.9 ₹ 2,987.5	2.9 362.50	16.53	339 42,375	21 2,625	407 50,875
26 Nov	7393.00	20.75 ₹ 2,593.75	-15.15 -1893.75	17.32	412 51,500	13 1,625	385 48,125
25 Nov	7330.50	37.1 ₹ 4,637.5	1.4 175.00	18.31	293 36,625	78 9,750	357 44,625
24 Nov	7354.50	35.2 ₹ 4,400	-2.6 -325.00	18.46	322 40,250	153 19,125	277 34,625
21 Nov	7391.00	37.5 ₹ 4,687.5	-139.9 -17487.50	19.73	150 18,750	122 15,250	122 15,250
20 Nov	7423.00	177.4 ₹ 22,175	0 0.00	5.24	0 0	0 0	0 0
19 Nov	7459.00	177.4 ₹ 22,175	0 0.00	5.36	0 0	0 0	0 0
17 Nov	7487.50	177.4 ₹ 22,175	0 0.00	5.60	0 0	0 0	0 0
3 Oct	7449.50	0 ₹ 0	0 0.00	4.31	0 0	0 0	0 0

For Apollo Hospitals Enter. L - strike price 7000 expiring on 30DEC2025

Delta for 7000 PE is -0.30

Historical price for 7000 PE is as follows

On 9 Dec APOLLOHOSP was trading at 7091.00. The strike last trading price was 54.2, which was 0 lower than the previous day. The implied volatity was 16.42, the open interest changed by 13 which increased total open position to 805

On 8 Dec APOLLOHOSP was trading at 7096.00. The strike last trading price was 56.1, which was 24.75 higher than the previous day. The implied volatity was 16.00, the open interest changed by -18 which decreased total open position to 793

On 5 Dec APOLLOHOSP was trading at 7189.50. The strike last trading price was 29.1, which was -5.2 lower than the previous day. The implied volatity was 15.00, the open interest changed by 23 which increased total open position to 810

On 4 Dec APOLLOHOSP was trading at 7201.00. The strike last trading price was 34.25, which was -3.55 lower than the previous day. The implied volatity was 15.63, the open interest changed by 60 which increased total open position to 787

On 3 Dec APOLLOHOSP was trading at 7184.00. The strike last trading price was 37.9, which was 5.95 higher than the previous day. The implied volatity was 15.62, the open interest changed by 73 which increased total open position to 728

On 2 Dec APOLLOHOSP was trading at 7242.00. The strike last trading price was 31.95, which was 4.6 higher than the previous day. The implied volatity was 16.64, the open interest changed by 30 which increased total open position to 656

On 1 Dec APOLLOHOSP was trading at 7287.50. The strike last trading price was 27.05, which was 3.3 higher than the previous day. The implied volatity was 16.71, the open interest changed by 32 which increased total open position to 628

On 28 Nov APOLLOHOSP was trading at 7335.50. The strike last trading price was 24.5, which was -0.5 lower than the previous day. The implied volatity was 17.07, the open interest changed by 190 which increased total open position to 596

On 27 Nov APOLLOHOSP was trading at 7322.50. The strike last trading price was 23.9, which was 2.9 higher than the previous day. The implied volatity was 16.53, the open interest changed by 21 which increased total open position to 407

On 26 Nov APOLLOHOSP was trading at 7393.00. The strike last trading price was 20.75, which was -15.15 lower than the previous day. The implied volatity was 17.32, the open interest changed by 13 which increased total open position to 385

On 25 Nov APOLLOHOSP was trading at 7330.50. The strike last trading price was 37.1, which was 1.4 higher than the previous day. The implied volatity was 18.31, the open interest changed by 78 which increased total open position to 357

On 24 Nov APOLLOHOSP was trading at 7354.50. The strike last trading price was 35.2, which was -2.6 lower than the previous day. The implied volatity was 18.46, the open interest changed by 153 which increased total open position to 277

On 21 Nov APOLLOHOSP was trading at 7391.00. The strike last trading price was 37.5, which was -139.9 lower than the previous day. The implied volatity was 19.73, the open interest changed by 122 which increased total open position to 122

On 20 Nov APOLLOHOSP was trading at 7423.00. The strike last trading price was 177.4, which was 0 lower than the previous day. The implied volatity was 5.24, 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 177.4, which was 0 lower than the previous day. The implied volatity was 5.36, the open interest changed by 0 which decreased total open position to 0

On 17 Nov APOLLOHOSP was trading at 7487.50. The strike last trading price was 177.4, which was 0 lower than the previous day. The implied volatity was 5.60, the open interest changed by 0 which decreased total open position to 0

On 3 Oct APOLLOHOSP was trading at 7449.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.31, 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