APOLLOHOSP

Apollo Hospitals Enter. L

7159 -42.00 (-0.58%)

L: 7147 H: 7219.5

Back to Option Chain

Historical option data for APOLLOHOSP
05 Dec 2025 02:45 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 7350 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	7171.00	57.3 ₹ 7,162.5	-13.25 -1656.25	-	177 22,125	7 875	674 84,250
4 Dec	7201.00	70.1 ₹ 8,762.5	-0.35 -43.75	14.96	173 21,625	13 1,625	667 83,375
3 Dec	7184.00	71.8 ₹ 8,975	-30.4 -3800.00	15.41	366 45,750	1 125	654 81,750

2 Dec	7242.00	103.15 ₹ 12,893.75	-23.05 -2881.25	15.67	457 57,125	28 3,500	657 82,125
1 Dec	7287.50	124.75 ₹ 15,593.75	-34.4 -4300.00	15.64	1,295 1,61,875	207 25,875	673 84,125
28 Nov	7335.50	156.45 ₹ 19,556.25	2.9 362.50	15.73	1,277 1,59,625	210 26,250	472 59,000
27 Nov	7322.50	155 ₹ 19,375	-33.3 -4162.50	14.90	607 75,875	18 2,250	280 35,000
26 Nov	7393.00	185.55 ₹ 23,193.75	21.9 2737.50	13.62	861 1,07,625	103 12,875	263 32,875
25 Nov	7330.50	160.05 ₹ 20,006.25	-24.15 -3018.75	15.70	522 65,250	119 14,875	158 19,750
24 Nov	7354.50	174.1 ₹ 21,762.5	-30.7 -3837.50	15.38	117 14,625	33 4,125	37 4,625
21 Nov	7391.00	204.75 ₹ 25,593.75	-51 -6375.00	14.19	4 500	1 125	5 625
20 Nov	7423.00	255.75 ₹ 31,968.75	14.25 1781.25	16.08	3 375	1 125	2 250
19 Nov	7459.00	241.5 ₹ 30,187.5	-475.85 -59481.25	13.25	3 375	0 0	0 0
18 Nov	7385.50	717.35 ₹ 89,668.75	0 0.00	-	0 0	0 0	0 0
17 Nov	7487.50	717.35 ₹ 89,668.75	0 0.00	-	0 0	0 0	0 0
14 Nov	7420.50	717.35 ₹ 89,668.75	0 0.00	-	0 0	0 0	0 0
13 Nov	7440.50	717.35 ₹ 89,668.75	0 0.00	-	0 0	0 0	0 0

For Apollo Hospitals Enter. L - strike price 7350 expiring on 30DEC2025

Delta for 7350 CE is -

Historical price for 7350 CE is as follows

On 5 Dec APOLLOHOSP was trading at 7171.00. The strike last trading price was 57.3, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 674

On 4 Dec APOLLOHOSP was trading at 7201.00. The strike last trading price was 70.1, which was -0.35 lower than the previous day. The implied volatity was 14.96, the open interest changed by 13 which increased total open position to 667

On 3 Dec APOLLOHOSP was trading at 7184.00. The strike last trading price was 71.8, which was -30.4 lower than the previous day. The implied volatity was 15.41, the open interest changed by 1 which increased total open position to 654

On 2 Dec APOLLOHOSP was trading at 7242.00. The strike last trading price was 103.15, which was -23.05 lower than the previous day. The implied volatity was 15.67, the open interest changed by 28 which increased total open position to 657

On 1 Dec APOLLOHOSP was trading at 7287.50. The strike last trading price was 124.75, which was -34.4 lower than the previous day. The implied volatity was 15.64, the open interest changed by 207 which increased total open position to 673

On 28 Nov APOLLOHOSP was trading at 7335.50. The strike last trading price was 156.45, which was 2.9 higher than the previous day. The implied volatity was 15.73, the open interest changed by 210 which increased total open position to 472

On 27 Nov APOLLOHOSP was trading at 7322.50. The strike last trading price was 155, which was -33.3 lower than the previous day. The implied volatity was 14.90, the open interest changed by 18 which increased total open position to 280

On 26 Nov APOLLOHOSP was trading at 7393.00. The strike last trading price was 185.55, which was 21.9 higher than the previous day. The implied volatity was 13.62, the open interest changed by 103 which increased total open position to 263

On 25 Nov APOLLOHOSP was trading at 7330.50. The strike last trading price was 160.05, which was -24.15 lower than the previous day. The implied volatity was 15.70, the open interest changed by 119 which increased total open position to 158

On 24 Nov APOLLOHOSP was trading at 7354.50. The strike last trading price was 174.1, which was -30.7 lower than the previous day. The implied volatity was 15.38, the open interest changed by 33 which increased total open position to 37

On 21 Nov APOLLOHOSP was trading at 7391.00. The strike last trading price was 204.75, which was -51 lower than the previous day. The implied volatity was 14.19, the open interest changed by 1 which increased total open position to 5

On 20 Nov APOLLOHOSP was trading at 7423.00. The strike last trading price was 255.75, which was 14.25 higher than the previous day. The implied volatity was 16.08, the open interest changed by 1 which increased total open position to 2

On 19 Nov APOLLOHOSP was trading at 7459.00. The strike last trading price was 241.5, which was -475.85 lower than the previous day. The implied volatity was 13.25, the open interest changed by 0 which decreased total open position to 0

On 18 Nov APOLLOHOSP was trading at 7385.50. The strike last trading price was 717.35, 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 717.35, 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 Nov APOLLOHOSP was trading at 7420.50. The strike last trading price was 717.35, 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 Nov APOLLOHOSP was trading at 7440.50. The strike last trading price was 717.35, 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 7350 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	7171.00	192.7 ₹ 24,087.5	6.8 850.00	-	12 1,500	-2 -250	325 40,625
4 Dec	7201.00	185.9 ₹ 23,237.5	-5.6 -700.00	16.33	11 1,375	-4 -500	327 40,875
3 Dec	7184.00	190.05 ₹ 23,756.25	32.25 4031.25	15.74	111 13,875	-22 -2,750	330 41,250
2 Dec	7242.00	155 ₹ 19,375	18 2250.00	16.11	138 17,250	1 125	353 44,125
1 Dec	7287.50	134.4 ₹ 16,800	16.05 2006.25	15.98	430 53,750	6 750	353 44,125
28 Nov	7335.50	121.15 ₹ 15,143.75	0.2 25.00	16.23	398 49,750	75 9,375	344 43,000
27 Nov	7322.50	117.8 ₹ 14,725	21.05 2631.25	15.94	168 21,000	0 0	269 33,625
26 Nov	7393.00	97.5 ₹ 12,187.5	-40.05 -5006.25	16.39	196 24,500	29 3,625	271 33,875
25 Nov	7330.50	145.35 ₹ 18,168.75	10.7 1337.50	18.03	172 21,500	47 5,875	241 30,125
24 Nov	7354.50	136 ₹ 17,000	10.45 1306.25	18.04	23 2,875	2 250	194 24,250
21 Nov	7391.00	126.45 ₹ 15,806.25	8.6 1075.00	18.89	70 8,750	31 3,875	190 23,750
20 Nov	7423.00	118.1 ₹ 14,762.5	10.75 1343.75	19.69	19 2,375	-2 -250	158 19,750
19 Nov	7459.00	107.35 ₹ 13,418.75	-30.6 -3825.00	18.73	67 8,375	1 125	160 20,000
18 Nov	7385.50	139.3 ₹ 17,412.5	32.7 4087.50	19.11	115 14,375	43 5,375	159 19,875
17 Nov	7487.50	105 ₹ 13,125	-19.5 -2437.50	19.42	140 17,500	84 10,500	116 14,500
14 Nov	7420.50	124.5 ₹ 15,562.5	-6.9 -862.50	18.72	20 2,500	15 1,875	32 4,000
13 Nov	7440.50	131.7 ₹ 16,462.5	21.95 2743.75	20.21	17 2,125	12 1,500	12 1,500

For Apollo Hospitals Enter. L - strike price 7350 expiring on 30DEC2025

Delta for 7350 PE is -

Historical price for 7350 PE is as follows

On 5 Dec APOLLOHOSP was trading at 7171.00. The strike last trading price was 192.7, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 325

On 4 Dec APOLLOHOSP was trading at 7201.00. The strike last trading price was 185.9, which was -5.6 lower than the previous day. The implied volatity was 16.33, the open interest changed by -4 which decreased total open position to 327

On 3 Dec APOLLOHOSP was trading at 7184.00. The strike last trading price was 190.05, which was 32.25 higher than the previous day. The implied volatity was 15.74, the open interest changed by -22 which decreased total open position to 330

On 2 Dec APOLLOHOSP was trading at 7242.00. The strike last trading price was 155, which was 18 higher than the previous day. The implied volatity was 16.11, the open interest changed by 1 which increased total open position to 353

On 1 Dec APOLLOHOSP was trading at 7287.50. The strike last trading price was 134.4, which was 16.05 higher than the previous day. The implied volatity was 15.98, the open interest changed by 6 which increased total open position to 353

On 28 Nov APOLLOHOSP was trading at 7335.50. The strike last trading price was 121.15, which was 0.2 higher than the previous day. The implied volatity was 16.23, the open interest changed by 75 which increased total open position to 344

On 27 Nov APOLLOHOSP was trading at 7322.50. The strike last trading price was 117.8, which was 21.05 higher than the previous day. The implied volatity was 15.94, the open interest changed by 0 which decreased total open position to 269

On 26 Nov APOLLOHOSP was trading at 7393.00. The strike last trading price was 97.5, which was -40.05 lower than the previous day. The implied volatity was 16.39, the open interest changed by 29 which increased total open position to 271

On 25 Nov APOLLOHOSP was trading at 7330.50. The strike last trading price was 145.35, which was 10.7 higher than the previous day. The implied volatity was 18.03, the open interest changed by 47 which increased total open position to 241

On 24 Nov APOLLOHOSP was trading at 7354.50. The strike last trading price was 136, which was 10.45 higher than the previous day. The implied volatity was 18.04, the open interest changed by 2 which increased total open position to 194

On 21 Nov APOLLOHOSP was trading at 7391.00. The strike last trading price was 126.45, which was 8.6 higher than the previous day. The implied volatity was 18.89, the open interest changed by 31 which increased total open position to 190

On 20 Nov APOLLOHOSP was trading at 7423.00. The strike last trading price was 118.1, which was 10.75 higher than the previous day. The implied volatity was 19.69, the open interest changed by -2 which decreased total open position to 158

On 19 Nov APOLLOHOSP was trading at 7459.00. The strike last trading price was 107.35, which was -30.6 lower than the previous day. The implied volatity was 18.73, the open interest changed by 1 which increased total open position to 160

On 18 Nov APOLLOHOSP was trading at 7385.50. The strike last trading price was 139.3, which was 32.7 higher than the previous day. The implied volatity was 19.11, the open interest changed by 43 which increased total open position to 159

On 17 Nov APOLLOHOSP was trading at 7487.50. The strike last trading price was 105, which was -19.5 lower than the previous day. The implied volatity was 19.42, the open interest changed by 84 which increased total open position to 116

On 14 Nov APOLLOHOSP was trading at 7420.50. The strike last trading price was 124.5, which was -6.9 lower than the previous day. The implied volatity was 18.72, the open interest changed by 15 which increased total open position to 32

On 13 Nov APOLLOHOSP was trading at 7440.50. The strike last trading price was 131.7, which was 21.95 higher than the previous day. The implied volatity was 20.21, the open interest changed by 12 which increased total open position to 12

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