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 7400 CE
Delta: 0.19 Vega: 4.67 Theta: -2.24 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	7091.00	30.05 ₹ 3,756.25	-0.45 -56.25	16.79	1,336 1,67,000	-37 -4,625	1,420 1,77,500
8 Dec	7096.00	30.25 ₹ 3,781.25	-17.15 -2143.75	16.37	1,559 1,94,875	-106 -13,250	1,455 1,81,875
5 Dec	7189.50	48.65 ₹ 6,081.25	-7 -875.00	14.32	741 92,625	-4 -500	1,561 1,95,125
4 Dec	7201.00	55.1 ₹ 6,887.5	-0.9 -112.50	15.08	1,064 1,33,000	42 5,250	1,566 1,95,750
3 Dec	7184.00	55.75 ₹ 6,968.75	-26.55 -3318.75	14.77	1,890 2,36,250	341 42,625	1,528 1,91,000
2 Dec	7242.00	83.95 ₹ 10,493.75	-19.65 -2456.25	15.75	952 1,19,000	82 10,250	1,187 1,48,375
1 Dec	7287.50	104.1 ₹ 13,012.5	-30.1 -3762.50	15.86	1,892 2,36,500	94 11,750	1,095 1,36,875
28 Nov	7335.50	133 ₹ 16,625	5.7 712.50	15.93	1,198 1,49,750	82 10,250	1,003 1,25,375
27 Nov	7322.50	130.65 ₹ 16,331.25	-29.85 -3731.25	15.05	1,056 1,32,000	193 24,125	922 1,15,250
26 Nov	7393.00	159.35 ₹ 19,918.75	19.7 2462.50	14.07	1,495 1,86,875	137 17,125	728 91,000
25 Nov	7330.50	135.15 ₹ 16,893.75	-22.45 -2806.25	15.67	1,164 1,45,500	256 32,000	590 73,750
24 Nov	7354.50	151 ₹ 18,875	-39.2 -4900.00	15.74	815 1,01,875	167 20,875	339 42,375
21 Nov	7391.00	186 ₹ 23,250	-39 -4875.00	15.37	175 21,875	69 8,625	168 21,000
20 Nov	7423.00	228.55 ₹ 28,568.75	-12 -1500.00	16.53	85 10,625	-3 -375	98 12,250
19 Nov	7459.00	238.05 ₹ 29,756.25	23.65 2956.25	16.54	228 28,500	24 3,000	100 12,500
18 Nov	7385.50	207.85 ₹ 25,981.25	-67.15 -8393.75	17.69	90 11,250	48 6,000	69 8,625
17 Nov	7487.50	275 ₹ 34,375	37 4625.00	17.38	26 3,250	11 1,375	22 2,750
14 Nov	7420.50	238 ₹ 29,750	-24.55 -3068.75	16.94	8 1,000	5 625	11 1,375
13 Nov	7440.50	268.8 ₹ 33,600	-33.2 -4150.00	18.15	9 1,125	2 250	5 625
12 Nov	7498.00	302 ₹ 37,750	35 4375.00	17.37	3 375	1 125	3 375
27 Oct	7845.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	7833.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	7826.00	0 ₹ 0	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 7400 expiring on 30DEC2025

Delta for 7400 CE is 0.19

Historical price for 7400 CE is as follows

On 9 Dec APOLLOHOSP was trading at 7091.00. The strike last trading price was 30.05, which was -0.45 lower than the previous day. The implied volatity was 16.79, the open interest changed by -37 which decreased total open position to 1420

On 8 Dec APOLLOHOSP was trading at 7096.00. The strike last trading price was 30.25, which was -17.15 lower than the previous day. The implied volatity was 16.37, the open interest changed by -106 which decreased total open position to 1455

On 5 Dec APOLLOHOSP was trading at 7189.50. The strike last trading price was 48.65, which was -7 lower than the previous day. The implied volatity was 14.32, the open interest changed by -4 which decreased total open position to 1561

On 4 Dec APOLLOHOSP was trading at 7201.00. The strike last trading price was 55.1, which was -0.9 lower than the previous day. The implied volatity was 15.08, the open interest changed by 42 which increased total open position to 1566

On 3 Dec APOLLOHOSP was trading at 7184.00. The strike last trading price was 55.75, which was -26.55 lower than the previous day. The implied volatity was 14.77, the open interest changed by 341 which increased total open position to 1528

On 2 Dec APOLLOHOSP was trading at 7242.00. The strike last trading price was 83.95, which was -19.65 lower than the previous day. The implied volatity was 15.75, the open interest changed by 82 which increased total open position to 1187

On 1 Dec APOLLOHOSP was trading at 7287.50. The strike last trading price was 104.1, which was -30.1 lower than the previous day. The implied volatity was 15.86, the open interest changed by 94 which increased total open position to 1095

On 28 Nov APOLLOHOSP was trading at 7335.50. The strike last trading price was 133, which was 5.7 higher than the previous day. The implied volatity was 15.93, the open interest changed by 82 which increased total open position to 1003

On 27 Nov APOLLOHOSP was trading at 7322.50. The strike last trading price was 130.65, which was -29.85 lower than the previous day. The implied volatity was 15.05, the open interest changed by 193 which increased total open position to 922

On 26 Nov APOLLOHOSP was trading at 7393.00. The strike last trading price was 159.35, which was 19.7 higher than the previous day. The implied volatity was 14.07, the open interest changed by 137 which increased total open position to 728

On 25 Nov APOLLOHOSP was trading at 7330.50. The strike last trading price was 135.15, which was -22.45 lower than the previous day. The implied volatity was 15.67, the open interest changed by 256 which increased total open position to 590

On 24 Nov APOLLOHOSP was trading at 7354.50. The strike last trading price was 151, which was -39.2 lower than the previous day. The implied volatity was 15.74, the open interest changed by 167 which increased total open position to 339

On 21 Nov APOLLOHOSP was trading at 7391.00. The strike last trading price was 186, which was -39 lower than the previous day. The implied volatity was 15.37, the open interest changed by 69 which increased total open position to 168

On 20 Nov APOLLOHOSP was trading at 7423.00. The strike last trading price was 228.55, which was -12 lower than the previous day. The implied volatity was 16.53, the open interest changed by -3 which decreased total open position to 98

On 19 Nov APOLLOHOSP was trading at 7459.00. The strike last trading price was 238.05, which was 23.65 higher than the previous day. The implied volatity was 16.54, the open interest changed by 24 which increased total open position to 100

On 18 Nov APOLLOHOSP was trading at 7385.50. The strike last trading price was 207.85, which was -67.15 lower than the previous day. The implied volatity was 17.69, the open interest changed by 48 which increased total open position to 69

On 17 Nov APOLLOHOSP was trading at 7487.50. The strike last trading price was 275, which was 37 higher than the previous day. The implied volatity was 17.38, the open interest changed by 11 which increased total open position to 22

On 14 Nov APOLLOHOSP was trading at 7420.50. The strike last trading price was 238, which was -24.55 lower than the previous day. The implied volatity was 16.94, the open interest changed by 5 which increased total open position to 11

On 13 Nov APOLLOHOSP was trading at 7440.50. The strike last trading price was 268.8, which was -33.2 lower than the previous day. The implied volatity was 18.15, the open interest changed by 2 which increased total open position to 5

On 12 Nov APOLLOHOSP was trading at 7498.00. The strike last trading price was 302, which was 35 higher than the previous day. The implied volatity was 17.37, the open interest changed by 1 which increased total open position to 3

On 27 Oct APOLLOHOSP was trading at 7845.50. 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

On 16 Oct APOLLOHOSP was trading at 7833.50. 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

On 15 Oct APOLLOHOSP was trading at 7826.00. 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 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 7400 PE
Delta: -0.79 Vega: 4.93 Theta: -0.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	7091.00	293.65 ₹ 36,706.25	11.65 1456.25	18.05	45 5,625	-19 -2,375	609 76,125
8 Dec	7096.00	282 ₹ 35,250	36.45 4556.25	13.81	13 1,625	-8 -1,000	628 78,500
5 Dec	7189.50	245.55 ₹ 30,693.75	24.55 3068.75	20.64	38 4,750	-1 -125	641 80,125
4 Dec	7201.00	221 ₹ 27,625	-6.2 -775.00	16.61	21 2,625	-8 -1,000	642 80,250
3 Dec	7184.00	224.4 ₹ 28,050	38.8 4850.00	15.81	120 15,000	-10 -1,250	651 81,375
2 Dec	7242.00	187.45 ₹ 23,431.25	22.8 2850.00	16.47	254 31,750	-6 -750	662 82,750
1 Dec	7287.50	163.5 ₹ 20,437.5	22.2 2775.00	16.22	519 64,875	23 2,875	668 83,500
28 Nov	7335.50	146.25 ₹ 18,281.25	-0.15 -18.75	16.31	358 44,750	14 1,750	643 80,375
27 Nov	7322.50	140.7 ₹ 17,587.5	22.25 2781.25	15.81	444 55,500	-10 -1,250	626 78,250
26 Nov	7393.00	122.55 ₹ 15,318.75	-39.35 -4918.75	16.89	633 79,125	93 11,625	633 79,125
25 Nov	7330.50	169.95 ₹ 21,243.75	18 2250.00	18.04	560 70,000	222 27,750	541 67,625
24 Nov	7354.50	148 ₹ 18,500	3.8 475.00	16.79	482 60,250	130 16,250	319 39,875
21 Nov	7391.00	147 ₹ 18,375	11.2 1400.00	18.82	156 19,500	72 9,000	188 23,500
20 Nov	7423.00	136 ₹ 17,000	6.85 856.25	19.53	41 5,125	21 2,625	115 14,375
19 Nov	7459.00	131 ₹ 16,375	-35.3 -4412.50	19.25	159 19,875	25 3,125	94 11,750
18 Nov	7385.50	171.4 ₹ 21,425	44.2 5525.00	20.15	90 11,250	50 6,250	64 8,000
17 Nov	7487.50	126.35 ₹ 15,793.75	-207.55 -25943.75	19.80	20 2,500	14 1,750	14 1,750
14 Nov	7420.50	333.9 ₹ 41,737.5	0 0.00	1.14	0 0	0 0	0 0
13 Nov	7440.50	333.9 ₹ 41,737.5	0 0.00	1.40	0 0	0 0	0 0
12 Nov	7498.00	333.9 ₹ 41,737.5	0 0.00	1.85	0 0	0 0	0 0
27 Oct	7845.50	333.9 ₹ 41,737.5	0 0.00	-	0 0	0 0	0 0
16 Oct	7833.50	333.9 ₹ 41,737.5	0 0.00	-	0 0	0 0	0 0
15 Oct	7826.00	333.9 ₹ 41,737.5	0 0.00	-	0 0	0 0	0 0
14 Oct	7759.00	333.9 ₹ 41,737.5	0 0.00	-	0 0	0 0	0 0
13 Oct	7671.00	333.9 ₹ 41,737.5	0 0.00	-	0 0	0 0	0 0
10 Oct	7681.00	333.9 ₹ 41,737.5	0 0.00	-	0 0	0 0	0 0
9 Oct	7695.00	333.9 ₹ 41,737.5	0 0.00	-	0 0	0 0	0 0
8 Oct	7662.00	333.9 ₹ 41,737.5	0 0.00	-	0 0	0 0	0 0
7 Oct	7700.00	333.9 ₹ 41,737.5	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	1.60	0 0	0 0	0 0

For Apollo Hospitals Enter. L - strike price 7400 expiring on 30DEC2025

Delta for 7400 PE is -0.79

Historical price for 7400 PE is as follows

On 9 Dec APOLLOHOSP was trading at 7091.00. The strike last trading price was 293.65, which was 11.65 higher than the previous day. The implied volatity was 18.05, the open interest changed by -19 which decreased total open position to 609

On 8 Dec APOLLOHOSP was trading at 7096.00. The strike last trading price was 282, which was 36.45 higher than the previous day. The implied volatity was 13.81, the open interest changed by -8 which decreased total open position to 628

On 5 Dec APOLLOHOSP was trading at 7189.50. The strike last trading price was 245.55, which was 24.55 higher than the previous day. The implied volatity was 20.64, the open interest changed by -1 which decreased total open position to 641

On 4 Dec APOLLOHOSP was trading at 7201.00. The strike last trading price was 221, which was -6.2 lower than the previous day. The implied volatity was 16.61, the open interest changed by -8 which decreased total open position to 642

On 3 Dec APOLLOHOSP was trading at 7184.00. The strike last trading price was 224.4, which was 38.8 higher than the previous day. The implied volatity was 15.81, the open interest changed by -10 which decreased total open position to 651

On 2 Dec APOLLOHOSP was trading at 7242.00. The strike last trading price was 187.45, which was 22.8 higher than the previous day. The implied volatity was 16.47, the open interest changed by -6 which decreased total open position to 662

On 1 Dec APOLLOHOSP was trading at 7287.50. The strike last trading price was 163.5, which was 22.2 higher than the previous day. The implied volatity was 16.22, the open interest changed by 23 which increased total open position to 668

On 28 Nov APOLLOHOSP was trading at 7335.50. The strike last trading price was 146.25, which was -0.15 lower than the previous day. The implied volatity was 16.31, the open interest changed by 14 which increased total open position to 643

On 27 Nov APOLLOHOSP was trading at 7322.50. The strike last trading price was 140.7, which was 22.25 higher than the previous day. The implied volatity was 15.81, the open interest changed by -10 which decreased total open position to 626

On 26 Nov APOLLOHOSP was trading at 7393.00. The strike last trading price was 122.55, which was -39.35 lower than the previous day. The implied volatity was 16.89, the open interest changed by 93 which increased total open position to 633

On 25 Nov APOLLOHOSP was trading at 7330.50. The strike last trading price was 169.95, which was 18 higher than the previous day. The implied volatity was 18.04, the open interest changed by 222 which increased total open position to 541

On 24 Nov APOLLOHOSP was trading at 7354.50. The strike last trading price was 148, which was 3.8 higher than the previous day. The implied volatity was 16.79, the open interest changed by 130 which increased total open position to 319

On 21 Nov APOLLOHOSP was trading at 7391.00. The strike last trading price was 147, which was 11.2 higher than the previous day. The implied volatity was 18.82, the open interest changed by 72 which increased total open position to 188

On 20 Nov APOLLOHOSP was trading at 7423.00. The strike last trading price was 136, which was 6.85 higher than the previous day. The implied volatity was 19.53, the open interest changed by 21 which increased total open position to 115

On 19 Nov APOLLOHOSP was trading at 7459.00. The strike last trading price was 131, which was -35.3 lower than the previous day. The implied volatity was 19.25, the open interest changed by 25 which increased total open position to 94

On 18 Nov APOLLOHOSP was trading at 7385.50. The strike last trading price was 171.4, which was 44.2 higher than the previous day. The implied volatity was 20.15, the open interest changed by 50 which increased total open position to 64

On 17 Nov APOLLOHOSP was trading at 7487.50. The strike last trading price was 126.35, which was -207.55 lower than the previous day. The implied volatity was 19.80, the open interest changed by 14 which increased total open position to 14

On 14 Nov APOLLOHOSP was trading at 7420.50. The strike last trading price was 333.9, which was 0 lower than the previous day. The implied volatity was 1.14, 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 333.9, which was 0 lower than the previous day. The implied volatity was 1.40, the open interest changed by 0 which decreased total open position to 0

On 12 Nov APOLLOHOSP was trading at 7498.00. The strike last trading price was 333.9, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0

On 27 Oct APOLLOHOSP was trading at 7845.50. The strike last trading price was 333.9, 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 16 Oct APOLLOHOSP was trading at 7833.50. The strike last trading price was 333.9, 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 15 Oct APOLLOHOSP was trading at 7826.00. The strike last trading price was 333.9, 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 333.9, 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 333.9, 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 333.9, 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 333.9, 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 333.9, 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 333.9, 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 1.60, 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