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 7300 CE
Delta: 0.29 Vega: 5.80 Theta: -2.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	7091.00	47.4 ₹ 5,925	-1.75 -218.75	15.82	1,018 1,27,250	11 1,375	843 1,05,375
8 Dec	7096.00	48.2 ₹ 6,025	-29.1 -3637.50	15.93	1,379 1,72,375	75 9,375	833 1,04,125
5 Dec	7189.50	80.55 ₹ 10,068.75	-7.75 -968.75	14.01	663 82,875	-19 -2,375	762 95,250
4 Dec	7201.00	87 ₹ 10,875	-0.7 -87.50	14.68	961 1,20,125	-4 -500	781 97,625
3 Dec	7184.00	86.5 ₹ 10,812.5	-38.1 -4762.50	14.90	1,450 1,81,250	78 9,750	802 1,00,250
2 Dec	7242.00	126.5 ₹ 15,812.5	-25.05 -3131.25	15.72	1,475 1,84,375	303 37,875	736 92,000
1 Dec	7287.50	150.9 ₹ 18,862.5	-37 -4625.00	15.72	1,164 1,45,500	111 13,875	426 53,250
28 Nov	7335.50	185.8 ₹ 23,225	5.8 725.00	14.98	771 96,375	95 11,875	313 39,125
27 Nov	7322.50	183 ₹ 22,875	-38.75 -4843.75	14.83	252 31,500	5 625	218 27,250
26 Nov	7393.00	219.4 ₹ 27,425	29.15 3643.75	13.73	368 46,000	63 7,875	215 26,875
25 Nov	7330.50	187 ₹ 23,375	-21.35 -2668.75	15.59	163 20,375	86 10,750	150 18,750

24 Nov	7354.50	205 ₹ 25,625	-81 -10125.00	15.59	30 3,750	15 1,875	63 7,875
21 Nov	7391.00	286 ₹ 35,750	0 0.00	19.79	1 125	0 0	47 5,875
20 Nov	7423.00	286 ₹ 35,750	-19.05 -2381.25	15.66	22 2,750	13 1,625	46 5,750
19 Nov	7459.00	305.65 ₹ 38,206.25	-202.75 -25343.75	16.79	48 6,000	32 4,000	32 4,000
18 Nov	7385.50	508.4 ₹ 63,550	0 0.00	-	0 0	0 0	0 0
17 Nov	7487.50	508.4 ₹ 63,550	0 0.00	-	0 0	0 0	0 0
14 Oct	7759.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	7671.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	7681.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	7695.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	7662.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	7700.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	7662.00	0 ₹ 0	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 7300 expiring on 30DEC2025

Delta for 7300 CE is 0.29

Historical price for 7300 CE is as follows

On 9 Dec APOLLOHOSP was trading at 7091.00. The strike last trading price was 47.4, which was -1.75 lower than the previous day. The implied volatity was 15.82, the open interest changed by 11 which increased total open position to 843

On 8 Dec APOLLOHOSP was trading at 7096.00. The strike last trading price was 48.2, which was -29.1 lower than the previous day. The implied volatity was 15.93, the open interest changed by 75 which increased total open position to 833

On 5 Dec APOLLOHOSP was trading at 7189.50. The strike last trading price was 80.55, which was -7.75 lower than the previous day. The implied volatity was 14.01, the open interest changed by -19 which decreased total open position to 762

On 4 Dec APOLLOHOSP was trading at 7201.00. The strike last trading price was 87, which was -0.7 lower than the previous day. The implied volatity was 14.68, the open interest changed by -4 which decreased total open position to 781

On 3 Dec APOLLOHOSP was trading at 7184.00. The strike last trading price was 86.5, which was -38.1 lower than the previous day. The implied volatity was 14.90, the open interest changed by 78 which increased total open position to 802

On 2 Dec APOLLOHOSP was trading at 7242.00. The strike last trading price was 126.5, which was -25.05 lower than the previous day. The implied volatity was 15.72, the open interest changed by 303 which increased total open position to 736

On 1 Dec APOLLOHOSP was trading at 7287.50. The strike last trading price was 150.9, which was -37 lower than the previous day. The implied volatity was 15.72, the open interest changed by 111 which increased total open position to 426

On 28 Nov APOLLOHOSP was trading at 7335.50. The strike last trading price was 185.8, which was 5.8 higher than the previous day. The implied volatity was 14.98, the open interest changed by 95 which increased total open position to 313

On 27 Nov APOLLOHOSP was trading at 7322.50. The strike last trading price was 183, which was -38.75 lower than the previous day. The implied volatity was 14.83, the open interest changed by 5 which increased total open position to 218

On 26 Nov APOLLOHOSP was trading at 7393.00. The strike last trading price was 219.4, which was 29.15 higher than the previous day. The implied volatity was 13.73, the open interest changed by 63 which increased total open position to 215

On 25 Nov APOLLOHOSP was trading at 7330.50. The strike last trading price was 187, which was -21.35 lower than the previous day. The implied volatity was 15.59, the open interest changed by 86 which increased total open position to 150

On 24 Nov APOLLOHOSP was trading at 7354.50. The strike last trading price was 205, which was -81 lower than the previous day. The implied volatity was 15.59, the open interest changed by 15 which increased total open position to 63

On 21 Nov APOLLOHOSP was trading at 7391.00. The strike last trading price was 286, which was 0 lower than the previous day. The implied volatity was 19.79, the open interest changed by 0 which decreased total open position to 47

On 20 Nov APOLLOHOSP was trading at 7423.00. The strike last trading price was 286, which was -19.05 lower than the previous day. The implied volatity was 15.66, the open interest changed by 13 which increased total open position to 46

On 19 Nov APOLLOHOSP was trading at 7459.00. The strike last trading price was 305.65, which was -202.75 lower than the previous day. The implied volatity was 16.79, the open interest changed by 32 which increased total open position to 32

On 18 Nov APOLLOHOSP was trading at 7385.50. The strike last trading price was 508.4, 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 508.4, 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 14 Oct APOLLOHOSP was trading at 7759.00. 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

On 13 Oct APOLLOHOSP was trading at 7671.00. 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

On 10 Oct APOLLOHOSP was trading at 7681.00. 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

On 9 Oct APOLLOHOSP was trading at 7695.00. 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

On 8 Oct APOLLOHOSP was trading at 7662.00. 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

On 7 Oct APOLLOHOSP was trading at 7700.00. 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

On 6 Oct APOLLOHOSP was trading at 7662.00. 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

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 7300 PE
Delta: -0.70 Vega: 5.94 Theta: -0.99 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	7091.00	212.55 ₹ 26,568.75	-0.4 -50.00	17.01	83 10,375	-31 -3,875	657 82,125
8 Dec	7096.00	213 ₹ 26,625	66.85 8356.25	16.93	63 7,875	-35 -4,375	688 86,000
5 Dec	7189.50	140.05 ₹ 17,506.25	-9.85 -1231.25	14.66	138 17,250	-16 -2,000	724 90,500
4 Dec	7201.00	150.5 ₹ 18,812.5	-8.5 -1062.50	15.65	134 16,750	-34 -4,250	744 93,000
3 Dec	7184.00	159.9 ₹ 19,987.5	30.3 3787.50	15.84	567 70,875	-108 -13,500	777 97,125
2 Dec	7242.00	128.95 ₹ 16,118.75	16.25 2031.25	16.19	1,999 2,49,875	49 6,125	888 1,11,000
1 Dec	7287.50	112.4 ₹ 14,050	16.5 2062.50	16.25	953 1,19,125	-22 -2,750	835 1,04,375
28 Nov	7335.50	98.95 ₹ 12,368.75	0.1 12.50	16.72	873 1,09,125	107 13,375	858 1,07,250
27 Nov	7322.50	96 ₹ 12,000	17.25 2156.25	15.87	652 81,500	67 8,375	761 95,125
26 Nov	7393.00	81 ₹ 10,125	-33.1 -4137.50	16.60	813 1,01,625	73 9,125	690 86,250
25 Nov	7330.50	118.75 ₹ 14,843.75	9.2 1150.00	17.58	421 52,625	121 15,125	612 76,500
24 Nov	7354.50	112.25 ₹ 14,031.25	8.15 1018.75	17.75	552 69,000	198 24,750	490 61,250
21 Nov	7391.00	106 ₹ 13,250	7.1 887.50	18.73	152 19,000	75 9,375	292 36,500
20 Nov	7423.00	100 ₹ 12,500	6.85 856.25	19.62	126 15,750	40 5,000	217 27,125
19 Nov	7459.00	95.75 ₹ 11,968.75	-24 -3000.00	19.32	292 36,500	65 8,125	179 22,375
18 Nov	7385.50	132.8 ₹ 16,600	-156.05 -19506.25	20.53	172 21,500	113 14,125	113 14,125
17 Nov	7487.50	288.85 ₹ 36,106.25	0 0.00	2.66	0 0	0 0	0 0
14 Oct	7759.00	288.85 ₹ 36,106.25	0 0.00	-	0 0	0 0	0 0
13 Oct	7671.00	288.85 ₹ 36,106.25	0 0.00	-	0 0	0 0	0 0
10 Oct	7681.00	288.85 ₹ 36,106.25	0 0.00	-	0 0	0 0	0 0
9 Oct	7695.00	288.85 ₹ 36,106.25	0 0.00	-	0 0	0 0	0 0
8 Oct	7662.00	288.85 ₹ 36,106.25	0 0.00	-	0 0	0 0	0 0
7 Oct	7700.00	288.85 ₹ 36,106.25	0 0.00	-	0 0	0 0	0 0
6 Oct	7662.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	7449.50	0 ₹ 0	0 0.00	2.28	0 0	0 0	0 0

For Apollo Hospitals Enter. L - strike price 7300 expiring on 30DEC2025

Delta for 7300 PE is -0.70

Historical price for 7300 PE is as follows

On 9 Dec APOLLOHOSP was trading at 7091.00. The strike last trading price was 212.55, which was -0.4 lower than the previous day. The implied volatity was 17.01, the open interest changed by -31 which decreased total open position to 657

On 8 Dec APOLLOHOSP was trading at 7096.00. The strike last trading price was 213, which was 66.85 higher than the previous day. The implied volatity was 16.93, the open interest changed by -35 which decreased total open position to 688

On 5 Dec APOLLOHOSP was trading at 7189.50. The strike last trading price was 140.05, which was -9.85 lower than the previous day. The implied volatity was 14.66, the open interest changed by -16 which decreased total open position to 724

On 4 Dec APOLLOHOSP was trading at 7201.00. The strike last trading price was 150.5, which was -8.5 lower than the previous day. The implied volatity was 15.65, the open interest changed by -34 which decreased total open position to 744

On 3 Dec APOLLOHOSP was trading at 7184.00. The strike last trading price was 159.9, which was 30.3 higher than the previous day. The implied volatity was 15.84, the open interest changed by -108 which decreased total open position to 777

On 2 Dec APOLLOHOSP was trading at 7242.00. The strike last trading price was 128.95, which was 16.25 higher than the previous day. The implied volatity was 16.19, the open interest changed by 49 which increased total open position to 888

On 1 Dec APOLLOHOSP was trading at 7287.50. The strike last trading price was 112.4, which was 16.5 higher than the previous day. The implied volatity was 16.25, the open interest changed by -22 which decreased total open position to 835

On 28 Nov APOLLOHOSP was trading at 7335.50. The strike last trading price was 98.95, which was 0.1 higher than the previous day. The implied volatity was 16.72, the open interest changed by 107 which increased total open position to 858

On 27 Nov APOLLOHOSP was trading at 7322.50. The strike last trading price was 96, which was 17.25 higher than the previous day. The implied volatity was 15.87, the open interest changed by 67 which increased total open position to 761

On 26 Nov APOLLOHOSP was trading at 7393.00. The strike last trading price was 81, which was -33.1 lower than the previous day. The implied volatity was 16.60, the open interest changed by 73 which increased total open position to 690

On 25 Nov APOLLOHOSP was trading at 7330.50. The strike last trading price was 118.75, which was 9.2 higher than the previous day. The implied volatity was 17.58, the open interest changed by 121 which increased total open position to 612

On 24 Nov APOLLOHOSP was trading at 7354.50. The strike last trading price was 112.25, which was 8.15 higher than the previous day. The implied volatity was 17.75, the open interest changed by 198 which increased total open position to 490

On 21 Nov APOLLOHOSP was trading at 7391.00. The strike last trading price was 106, which was 7.1 higher than the previous day. The implied volatity was 18.73, the open interest changed by 75 which increased total open position to 292

On 20 Nov APOLLOHOSP was trading at 7423.00. The strike last trading price was 100, which was 6.85 higher than the previous day. The implied volatity was 19.62, the open interest changed by 40 which increased total open position to 217

On 19 Nov APOLLOHOSP was trading at 7459.00. The strike last trading price was 95.75, which was -24 lower than the previous day. The implied volatity was 19.32, the open interest changed by 65 which increased total open position to 179

On 18 Nov APOLLOHOSP was trading at 7385.50. The strike last trading price was 132.8, which was -156.05 lower than the previous day. The implied volatity was 20.53, the open interest changed by 113 which increased total open position to 113

On 17 Nov APOLLOHOSP was trading at 7487.50. The strike last trading price was 288.85, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0

On 14 Oct APOLLOHOSP was trading at 7759.00. The strike last trading price was 288.85, 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 13 Oct APOLLOHOSP was trading at 7671.00. The strike last trading price was 288.85, 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 10 Oct APOLLOHOSP was trading at 7681.00. The strike last trading price was 288.85, 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 Oct APOLLOHOSP was trading at 7695.00. The strike last trading price was 288.85, 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 Oct APOLLOHOSP was trading at 7662.00. The strike last trading price was 288.85, 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 7 Oct APOLLOHOSP was trading at 7700.00. The strike last trading price was 288.85, 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 2.28, 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