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 7100 CE
Delta: 0.56 Vega: 6.70 Theta: -3.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	7091.00	122.45 ₹ 15,306.25	-3.2 -400.00	15.22	2,851 3,56,375	143 17,875	429 53,625
8 Dec	7096.00	124.75 ₹ 15,593.75	-63.7 -7962.50	15.46	483 60,375	200 25,000	285 35,625
5 Dec	7189.50	192 ₹ 24,000	-3.9 -487.50	14.07	121 15,125	7 875	85 10,625
4 Dec	7201.00	194 ₹ 24,250	2.55 318.75	14.28	86 10,750	9 1,125	78 9,750
3 Dec	7184.00	193.3 ₹ 24,162.5	-60.35 -7543.75	14.93	108 13,500	50 6,250	68 8,500
2 Dec	7242.00	253.65 ₹ 31,706.25	-85.65 -10706.25	16.48	26 3,250	15 1,875	18 2,250
1 Dec	7287.50	339.3 ₹ 42,412.5	-287.9 -35987.50	-	0 0	0 0	0 0
28 Nov	7335.50	339.3 ₹ 42,412.5	-287.9 -35987.50	-	0 0	0 0	0 0
27 Nov	7322.50	339.3 ₹ 42,412.5	-287.9 -35987.50	-	0 0	0 0	0 0
26 Nov	7393.00	339.3 ₹ 42,412.5	-287.9 -35987.50	-	0 0	3 375	0 0
25 Nov	7330.50	339.3 ₹ 42,412.5	-287.9 -35987.50	17.91	3 375	0 0	0 0
24 Nov	7354.50	627.2 ₹ 78,400	0 0.00	-	0 0	0 0	0 0
21 Nov	7391.00	627.2 ₹ 78,400	0 0.00	-	0 0	0 0	0 0
20 Nov	7423.00	627.2 ₹ 78,400	0 0.00	-	0 0	0 0	0 0

19 Nov	7459.00	627.2 ₹ 78,400	0 0.00	-	0 0	0 0	0 0
17 Nov	7487.50	627.2 ₹ 78,400	0 0.00	-	0 0	0 0	0 0
3 Oct	7449.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Apollo Hospitals Enter. L - strike price 7100 expiring on 30DEC2025

Delta for 7100 CE is 0.56

Historical price for 7100 CE is as follows

On 9 Dec APOLLOHOSP was trading at 7091.00. The strike last trading price was 122.45, which was -3.2 lower than the previous day. The implied volatity was 15.22, the open interest changed by 143 which increased total open position to 429

On 8 Dec APOLLOHOSP was trading at 7096.00. The strike last trading price was 124.75, which was -63.7 lower than the previous day. The implied volatity was 15.46, the open interest changed by 200 which increased total open position to 285

On 5 Dec APOLLOHOSP was trading at 7189.50. The strike last trading price was 192, which was -3.9 lower than the previous day. The implied volatity was 14.07, the open interest changed by 7 which increased total open position to 85

On 4 Dec APOLLOHOSP was trading at 7201.00. The strike last trading price was 194, which was 2.55 higher than the previous day. The implied volatity was 14.28, the open interest changed by 9 which increased total open position to 78

On 3 Dec APOLLOHOSP was trading at 7184.00. The strike last trading price was 193.3, which was -60.35 lower than the previous day. The implied volatity was 14.93, the open interest changed by 50 which increased total open position to 68

On 2 Dec APOLLOHOSP was trading at 7242.00. The strike last trading price was 253.65, which was -85.65 lower than the previous day. The implied volatity was 16.48, the open interest changed by 15 which increased total open position to 18

On 1 Dec APOLLOHOSP was trading at 7287.50. The strike last trading price was 339.3, which was -287.9 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 339.3, which was -287.9 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 339.3, which was -287.9 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 339.3, which was -287.9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov APOLLOHOSP was trading at 7330.50. The strike last trading price was 339.3, which was -287.9 lower than the previous day. The implied volatity was 17.91, 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 627.2, 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 627.2, 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 627.2, 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 627.2, 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 17 Nov APOLLOHOSP was trading at 7487.50. The strike last trading price was 627.2, 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 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 7100 PE
Delta: -0.43 Vega: 6.70 Theta: -1.75 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	7091.00	92.25 ₹ 11,531.25	0.2 25.00	16.45	1,274 1,59,250	69 8,625	520 65,000
8 Dec	7096.00	93.5 ₹ 11,687.5	36.45 4556.25	15.81	1,146 1,43,250	92 11,500	453 56,625
5 Dec	7189.50	52.5 ₹ 6,562.5	-6.45 -806.25	14.76	345 43,125	19 2,375	361 45,125
4 Dec	7201.00	59.9 ₹ 7,487.5	-4.5 -562.50	15.52	319 39,875	26 3,250	344 43,000
3 Dec	7184.00	65.7 ₹ 8,212.5	12.45 1556.25	15.61	556 69,500	4 500	322 40,250
2 Dec	7242.00	53.6 ₹ 6,700	7.55 943.75	16.44	403 50,375	38 4,750	320 40,000
1 Dec	7287.50	46.15 ₹ 5,768.75	7 875.00	16.57	186 23,250	22 2,750	281 35,125
28 Nov	7335.50	40.65 ₹ 5,081.25	-0.2 -25.00	16.88	247 30,875	45 5,625	259 32,375
27 Nov	7322.50	39 ₹ 4,875	6.2 775.00	16.17	239 29,875	69 8,625	213 26,625
26 Nov	7393.00	33.15 ₹ 4,143.75	-35.3 -4412.50	16.92	458 57,250	144 18,000	145 18,125
25 Nov	7330.50	68.45 ₹ 8,556.25	-142.2 -17775.00	19.74	1 125	0 0	0 0
24 Nov	7354.50	210.65 ₹ 26,331.25	0 0.00	3.59	0 0	0 0	0 0
21 Nov	7391.00	210.65 ₹ 26,331.25	0 0.00	3.80	0 0	0 0	0 0
20 Nov	7423.00	210.65 ₹ 26,331.25	0 0.00	4.11	0 0	0 0	0 0
19 Nov	7459.00	210.65 ₹ 26,331.25	0 0.00	4.32	0 0	0 0	0 0
17 Nov	7487.50	210.65 ₹ 26,331.25	0 0.00	4.66	0 0	0 0	0 0
3 Oct	7449.50	0 ₹ 0	0 0.00	3.64	0 0	0 0	0 0

For Apollo Hospitals Enter. L - strike price 7100 expiring on 30DEC2025

Delta for 7100 PE is -0.43

Historical price for 7100 PE is as follows

On 9 Dec APOLLOHOSP was trading at 7091.00. The strike last trading price was 92.25, which was 0.2 higher than the previous day. The implied volatity was 16.45, the open interest changed by 69 which increased total open position to 520

On 8 Dec APOLLOHOSP was trading at 7096.00. The strike last trading price was 93.5, which was 36.45 higher than the previous day. The implied volatity was 15.81, the open interest changed by 92 which increased total open position to 453

On 5 Dec APOLLOHOSP was trading at 7189.50. The strike last trading price was 52.5, which was -6.45 lower than the previous day. The implied volatity was 14.76, the open interest changed by 19 which increased total open position to 361

On 4 Dec APOLLOHOSP was trading at 7201.00. The strike last trading price was 59.9, which was -4.5 lower than the previous day. The implied volatity was 15.52, the open interest changed by 26 which increased total open position to 344

On 3 Dec APOLLOHOSP was trading at 7184.00. The strike last trading price was 65.7, which was 12.45 higher than the previous day. The implied volatity was 15.61, the open interest changed by 4 which increased total open position to 322

On 2 Dec APOLLOHOSP was trading at 7242.00. The strike last trading price was 53.6, which was 7.55 higher than the previous day. The implied volatity was 16.44, the open interest changed by 38 which increased total open position to 320

On 1 Dec APOLLOHOSP was trading at 7287.50. The strike last trading price was 46.15, which was 7 higher than the previous day. The implied volatity was 16.57, the open interest changed by 22 which increased total open position to 281

On 28 Nov APOLLOHOSP was trading at 7335.50. The strike last trading price was 40.65, which was -0.2 lower than the previous day. The implied volatity was 16.88, the open interest changed by 45 which increased total open position to 259

On 27 Nov APOLLOHOSP was trading at 7322.50. The strike last trading price was 39, which was 6.2 higher than the previous day. The implied volatity was 16.17, the open interest changed by 69 which increased total open position to 213

On 26 Nov APOLLOHOSP was trading at 7393.00. The strike last trading price was 33.15, which was -35.3 lower than the previous day. The implied volatity was 16.92, the open interest changed by 144 which increased total open position to 145

On 25 Nov APOLLOHOSP was trading at 7330.50. The strike last trading price was 68.45, which was -142.2 lower than the previous day. The implied volatity was 19.74, 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 210.65, which was 0 lower than the previous day. The implied volatity was 3.59, 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 210.65, 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 20 Nov APOLLOHOSP was trading at 7423.00. The strike last trading price was 210.65, which was 0 lower than the previous day. The implied volatity was 4.11, 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 210.65, which was 0 lower than the previous day. The implied volatity was 4.32, 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 210.65, which was 0 lower than the previous day. The implied volatity was 4.66, 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 3.64, 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