APOLLOHOSP

Apollo Hospitals Enter. L

7101 +91.50 (1.31%)

L: 6996 H: 7130

Back to Option Chain

Historical option data for APOLLOHOSP
12 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 7550 CE
Delta: 0.09 Vega: 2.46 Theta: -1.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7101.00	11.1 ₹ 1,387.5	1.3 162.50	18.26	31 3,875	-1 -125	230 28,750
11 Dec	7009.50	9.7 ₹ 1,212.5	-1.3 -162.50	20.11	39 4,875	-12 -1,500	230 28,750
10 Dec	7018.50	11 ₹ 1,375	-4.95 -618.75	19.53	76 9,500	-8 -1,000	242 30,250
9 Dec	7091.00	15.65 ₹ 1,956.25	-0.05 -6.25	18.32	140 17,500	-3 -375	250 31,250
8 Dec	7096.00	15.7 ₹ 1,962.5	-7.15 -893.75	18.15	135 16,875	-11 -1,375	253 31,625
5 Dec	7189.50	23.65 ₹ 2,956.25	-4.9 -612.50	15.41	39 4,875	-1 -125	264 33,000
4 Dec	7201.00	28 ₹ 3,500	-0.9 -112.50	16.08	91 11,375	-8 -1,000	264 33,000
3 Dec	7184.00	28.5 ₹ 3,562.5	-12.35 -1543.75	16.23	187 23,375	13 1,625	268 33,500
2 Dec	7242.00	40.65 ₹ 5,081.25	-13.65 -1706.25	15.71	115 14,375	31 3,875	255 31,875
1 Dec	7287.50	53.4 ₹ 6,675	-20.95 -2618.75	15.81	307 38,375	34 4,250	225 28,125
28 Nov	7335.50	74 ₹ 9,250	3.75 468.75	15.40	189 23,625	22 2,750	192 24,000
27 Nov	7322.50	71.95 ₹ 8,993.75	-19.4 -2425.00	15.14	67 8,375	23 2,875	171 21,375
26 Nov	7393.00	91.9 ₹ 11,487.5	8.4 1050.00	14.43	88 11,000	28 3,500	148 18,500
25 Nov	7330.50	82 ₹ 10,250	-17.35 -2168.75	16.35	32 4,000	4 500	120 15,000
24 Nov	7354.50	94.35 ₹ 11,793.75	-22.9 -2862.50	16.46	40 5,000	22 2,750	115 14,375
21 Nov	7391.00	110.8 ₹ 13,850	-36.2 -4525.00	15.07	18 2,250	3 375	92 11,500
20 Nov	7423.00	146.9 ₹ 18,362.5	-16.65 -2081.25	16.29	20 2,500	8 1,000	89 11,125
19 Nov	7459.00	163 ₹ 20,375	17.6 2200.00	17.12	58 7,250	20 2,500	81 10,125
18 Nov	7385.50	145 ₹ 18,125	-51.15 -6393.75	18.48	23 2,875	8 1,000	51 6,375

17 Nov	7487.50	195 ₹ 24,375	25 3125.00	17.89	62 7,750	20 2,500	43 5,375
14 Nov	7420.50	170 ₹ 21,250	-53.2 -6650.00	17.82	22 2,750	15 1,875	22 2,750
13 Nov	7440.50	223.2 ₹ 27,900	-4.7 -587.50	-	0 0	6 750	0 0
12 Nov	7498.00	223.2 ₹ 27,900	-4.7 -587.50	18.20	9 1,125	5 625	6 750
11 Nov	7501.00	227.9 ₹ 28,487.5	-348.35 -43543.75	17.41	1 125	0 0	0 0
10 Nov	7529.50	576.25 ₹ 72,031.25	0 0.00	-	0 0	0 0	0 0
7 Nov	7642.00	576.25 ₹ 72,031.25	0 0.00	-	0 0	0 0	0 0
6 Nov	7782.00	576.25 ₹ 72,031.25	0 0.00	-	0 0	0 0	0 0
3 Nov	7824.50	576.25 ₹ 72,031.25	0 0.00	-	0 0	0 0	0 0
31 Oct	7681.00	576.25 ₹ 72,031.25	0 0.00	-	0 0	0 0	0 0

For Apollo Hospitals Enter. L - strike price 7550 expiring on 30DEC2025

Delta for 7550 CE is 0.09

Historical price for 7550 CE is as follows

On 12 Dec APOLLOHOSP was trading at 7101.00. The strike last trading price was 11.1, which was 1.3 higher than the previous day. The implied volatity was 18.26, the open interest changed by -1 which decreased total open position to 230

On 11 Dec APOLLOHOSP was trading at 7009.50. The strike last trading price was 9.7, which was -1.3 lower than the previous day. The implied volatity was 20.11, the open interest changed by -12 which decreased total open position to 230

On 10 Dec APOLLOHOSP was trading at 7018.50. The strike last trading price was 11, which was -4.95 lower than the previous day. The implied volatity was 19.53, the open interest changed by -8 which decreased total open position to 242

On 9 Dec APOLLOHOSP was trading at 7091.00. The strike last trading price was 15.65, which was -0.05 lower than the previous day. The implied volatity was 18.32, the open interest changed by -3 which decreased total open position to 250

On 8 Dec APOLLOHOSP was trading at 7096.00. The strike last trading price was 15.7, which was -7.15 lower than the previous day. The implied volatity was 18.15, the open interest changed by -11 which decreased total open position to 253

On 5 Dec APOLLOHOSP was trading at 7189.50. The strike last trading price was 23.65, which was -4.9 lower than the previous day. The implied volatity was 15.41, the open interest changed by -1 which decreased total open position to 264

On 4 Dec APOLLOHOSP was trading at 7201.00. The strike last trading price was 28, which was -0.9 lower than the previous day. The implied volatity was 16.08, the open interest changed by -8 which decreased total open position to 264

On 3 Dec APOLLOHOSP was trading at 7184.00. The strike last trading price was 28.5, which was -12.35 lower than the previous day. The implied volatity was 16.23, the open interest changed by 13 which increased total open position to 268

On 2 Dec APOLLOHOSP was trading at 7242.00. The strike last trading price was 40.65, which was -13.65 lower than the previous day. The implied volatity was 15.71, the open interest changed by 31 which increased total open position to 255

On 1 Dec APOLLOHOSP was trading at 7287.50. The strike last trading price was 53.4, which was -20.95 lower than the previous day. The implied volatity was 15.81, the open interest changed by 34 which increased total open position to 225

On 28 Nov APOLLOHOSP was trading at 7335.50. The strike last trading price was 74, which was 3.75 higher than the previous day. The implied volatity was 15.40, the open interest changed by 22 which increased total open position to 192

On 27 Nov APOLLOHOSP was trading at 7322.50. The strike last trading price was 71.95, which was -19.4 lower than the previous day. The implied volatity was 15.14, the open interest changed by 23 which increased total open position to 171

On 26 Nov APOLLOHOSP was trading at 7393.00. The strike last trading price was 91.9, which was 8.4 higher than the previous day. The implied volatity was 14.43, the open interest changed by 28 which increased total open position to 148

On 25 Nov APOLLOHOSP was trading at 7330.50. The strike last trading price was 82, which was -17.35 lower than the previous day. The implied volatity was 16.35, the open interest changed by 4 which increased total open position to 120

On 24 Nov APOLLOHOSP was trading at 7354.50. The strike last trading price was 94.35, which was -22.9 lower than the previous day. The implied volatity was 16.46, the open interest changed by 22 which increased total open position to 115

On 21 Nov APOLLOHOSP was trading at 7391.00. The strike last trading price was 110.8, which was -36.2 lower than the previous day. The implied volatity was 15.07, the open interest changed by 3 which increased total open position to 92

On 20 Nov APOLLOHOSP was trading at 7423.00. The strike last trading price was 146.9, which was -16.65 lower than the previous day. The implied volatity was 16.29, the open interest changed by 8 which increased total open position to 89

On 19 Nov APOLLOHOSP was trading at 7459.00. The strike last trading price was 163, which was 17.6 higher than the previous day. The implied volatity was 17.12, the open interest changed by 20 which increased total open position to 81

On 18 Nov APOLLOHOSP was trading at 7385.50. The strike last trading price was 145, which was -51.15 lower than the previous day. The implied volatity was 18.48, the open interest changed by 8 which increased total open position to 51

On 17 Nov APOLLOHOSP was trading at 7487.50. The strike last trading price was 195, which was 25 higher than the previous day. The implied volatity was 17.89, the open interest changed by 20 which increased total open position to 43

On 14 Nov APOLLOHOSP was trading at 7420.50. The strike last trading price was 170, which was -53.2 lower than the previous day. The implied volatity was 17.82, the open interest changed by 15 which increased total open position to 22

On 13 Nov APOLLOHOSP was trading at 7440.50. The strike last trading price was 223.2, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 12 Nov APOLLOHOSP was trading at 7498.00. The strike last trading price was 223.2, which was -4.7 lower than the previous day. The implied volatity was 18.20, the open interest changed by 5 which increased total open position to 6

On 11 Nov APOLLOHOSP was trading at 7501.00. The strike last trading price was 227.9, which was -348.35 lower than the previous day. The implied volatity was 17.41, the open interest changed by 0 which decreased total open position to 0

On 10 Nov APOLLOHOSP was trading at 7529.50. The strike last trading price was 576.25, 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 Nov APOLLOHOSP was trading at 7642.00. The strike last trading price was 576.25, 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 Nov APOLLOHOSP was trading at 7782.00. The strike last trading price was 576.25, 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 Nov APOLLOHOSP was trading at 7824.50. The strike last trading price was 576.25, 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 31 Oct APOLLOHOSP was trading at 7681.00. The strike last trading price was 576.25, 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 7550 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	7101.00	371.7 ₹ 46,462.5	141.7 17712.50	-	0 0	0 0	8 1,000
11 Dec	7009.50	371.7 ₹ 46,462.5	141.7 17712.50	-	0 0	0 0	8 1,000
10 Dec	7018.50	371.7 ₹ 46,462.5	141.7 17712.50	-	0 0	0 0	8 1,000
9 Dec	7091.00	371.7 ₹ 46,462.5	141.7 17712.50	-	0 0	0 0	0 0
8 Dec	7096.00	371.7 ₹ 46,462.5	141.7 17712.50	-	0 0	0 0	8 1,000
5 Dec	7189.50	371.7 ₹ 46,462.5	141.7 17712.50	23.65	6 750	2 250	4 500
4 Dec	7201.00	230 ₹ 28,750	63.45 7931.25	-	0 0	0 0	0 0
3 Dec	7184.00	230 ₹ 28,750	63.45 7931.25	-	0 0	0 0	0 0
2 Dec	7242.00	230 ₹ 28,750	63.45 7931.25	-	0 0	0 0	0 0
1 Dec	7287.50	230 ₹ 28,750	63.45 7931.25	-	0 0	0 0	0 0
28 Nov	7335.50	230 ₹ 28,750	63.45 7931.25	-	0 0	0 0	0 0
27 Nov	7322.50	230 ₹ 28,750	63.45 7931.25	-	0 0	0 0	0 0
26 Nov	7393.00	230 ₹ 28,750	63.45 7931.25	-	0 0	2 250	0 0
25 Nov	7330.50	230 ₹ 28,750	63.45 7931.25	14.59	2 250	1 125	1 125
24 Nov	7354.50	166.55 ₹ 20,818.75	0 0.00	-	0 0	0 0	0 0
21 Nov	7391.00	166.55 ₹ 20,818.75	0 0.00	-	0 0	0 0	0 0
20 Nov	7423.00	166.55 ₹ 20,818.75	0 0.00	-	0 0	0 0	0 0
19 Nov	7459.00	166.55 ₹ 20,818.75	0 0.00	-	0 0	0 0	0 0
18 Nov	7385.50	166.55 ₹ 20,818.75	0 0.00	-	0 0	0 0	0 0
17 Nov	7487.50	166.55 ₹ 20,818.75	0 0.00	0.36	0 0	0 0	0 0
14 Nov	7420.50	166.55 ₹ 20,818.75	0 0.00	-	0 0	0 0	0 0
13 Nov	7440.50	166.55 ₹ 20,818.75	0 0.00	-	0 0	0 0	0 0
12 Nov	7498.00	166.55 ₹ 20,818.75	0 0.00	0.52	0 0	0 0	0 0
11 Nov	7501.00	166.55 ₹ 20,818.75	0 0.00	0.69	0 0	0 0	0 0
10 Nov	7529.50	166.55 ₹ 20,818.75	0 0.00	0.85	0 0	0 0	0 0
7 Nov	7642.00	166.55 ₹ 20,818.75	0 0.00	1.75	0 0	0 0	0 0
6 Nov	7782.00	166.55 ₹ 20,818.75	0 0.00	2.96	0 0	0 0	0 0
3 Nov	7824.50	166.55 ₹ 20,818.75	0 0.00	3.28	0 0	0 0	0 0
31 Oct	7681.00	166.55 ₹ 20,818.75	0 0.00	-	0 0	0 0	0 0

For Apollo Hospitals Enter. L - strike price 7550 expiring on 30DEC2025

Delta for 7550 PE is -

Historical price for 7550 PE is as follows

On 12 Dec APOLLOHOSP was trading at 7101.00. The strike last trading price was 371.7, which was 141.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Dec APOLLOHOSP was trading at 7009.50. The strike last trading price was 371.7, which was 141.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Dec APOLLOHOSP was trading at 7018.50. The strike last trading price was 371.7, which was 141.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 9 Dec APOLLOHOSP was trading at 7091.00. The strike last trading price was 371.7, which was 141.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec APOLLOHOSP was trading at 7096.00. The strike last trading price was 371.7, which was 141.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec APOLLOHOSP was trading at 7189.50. The strike last trading price was 371.7, which was 141.7 higher than the previous day. The implied volatity was 23.65, the open interest changed by 2 which increased total open position to 4

On 4 Dec APOLLOHOSP was trading at 7201.00. The strike last trading price was 230, which was 63.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec APOLLOHOSP was trading at 7184.00. The strike last trading price was 230, which was 63.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec APOLLOHOSP was trading at 7242.00. The strike last trading price was 230, which was 63.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec APOLLOHOSP was trading at 7287.50. The strike last trading price was 230, which was 63.45 higher 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 230, which was 63.45 higher 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 230, which was 63.45 higher 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 230, which was 63.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov APOLLOHOSP was trading at 7330.50. The strike last trading price was 230, which was 63.45 higher than the previous day. The implied volatity was 14.59, the open interest changed by 1 which increased total open position to 1

On 24 Nov APOLLOHOSP was trading at 7354.50. The strike last trading price was 166.55, 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 166.55, 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 166.55, 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 166.55, 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 18 Nov APOLLOHOSP was trading at 7385.50. The strike last trading price was 166.55, 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 166.55, which was 0 lower than the previous day. The implied volatity was 0.36, 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 166.55, 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 166.55, 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 12 Nov APOLLOHOSP was trading at 7498.00. The strike last trading price was 166.55, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0

On 11 Nov APOLLOHOSP was trading at 7501.00. The strike last trading price was 166.55, which was 0 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0

On 10 Nov APOLLOHOSP was trading at 7529.50. The strike last trading price was 166.55, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0

On 7 Nov APOLLOHOSP was trading at 7642.00. The strike last trading price was 166.55, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0

On 6 Nov APOLLOHOSP was trading at 7782.00. The strike last trading price was 166.55, which was 0 lower than the previous day. The implied volatity was 2.96, the open interest changed by 0 which decreased total open position to 0

On 3 Nov APOLLOHOSP was trading at 7824.50. The strike last trading price was 166.55, which was 0 lower than the previous day. The implied volatity was 3.28, the open interest changed by 0 which decreased total open position to 0

On 31 Oct APOLLOHOSP was trading at 7681.00. The strike last trading price was 166.55, 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

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