Historical option data for APOLLOHOSP
22 May 2026 04:10 PM IST
| APOLLOHOSP 26-May-2026 (3d) 8150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.02
Theta: -7.19
Gamma: 0.00114
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 8362.50 | 227.55 | 12.8 (5.96%) | 25.1 | 193 | -31 | 249 | |||||||||
| 21 May | 8308.50 | 227 | 62.9 (38.33%) | 28.47 | 3,644 | -191 | 282 | |||||||||
| 20 May | 8078.50 | 172.6 | 51.7 (42.76%) | 47.99 | 2,444 | -49 | 471 | |||||||||
| 19 May | 8026.00 | 129.45 | 12.35 (10.55%) | 38.14 | 613 | -31 | 516 | |||||||||
| 18 May | 8020.50 | 125.35 | -13.5 (-9.72%) | 35.25 | 705 | -20 | 545 | |||||||||
| 15 May | 8082.50 | 138.25 | -40.65 (-22.72%) | 28.71 | 1,247 | 96 | 564 | |||||||||
| 14 May | 8119.00 | 181.45 | 41.85 (29.98%) | 31.77 | 2,651 | 267 | 466 | |||||||||
| 13 May | 8004.50 | 147.2 | 2.3 (1.59%) | 0 | 573 | 0 | 199 | |||||||||
| 12 May | 8022.50 | 153.7 | -21.7 (-12.37%) | 0 | 541 | -5 | 200 | |||||||||
| 11 May | 8082.00 | 175.55 | -2.55 (-1.43%) | 0 | 1,294 | 66 | 217 | |||||||||
| 8 May | 8097.00 | 184.5 | 121.6 (193.32%) | 26.95 | 720 | 124 | 156 | |||||||||
| 7 May | 7837.00 | 62.9 | 0 (0.00%) | 25.87 | 0 | 0 | 32 | |||||||||
| 6 May | 7760.50 | 62.9 | -2.15 (-3.31%) | 25.87 | 25 | 4 | 32 | |||||||||
| 5 May | 7772.00 | 65.05 | -25.3 (-28.00%) | 25.61 | 43 | 26 | 29 | |||||||||
| 4 May | 7737.50 | 90.35 | 5.15 (6.04%) | - | 0 | 0 | 3 | |||||||||
| 30 Apr | 7636.50 | 90.35 | 5.15 (6.04%) | - | 0 | 0 | 3 | |||||||||
| 29 Apr | 7709.00 | 90.35 | 5.15 (6.04%) | 26.24 | 0 | 0 | 3 | |||||||||
| 28 Apr | 7753.00 | 90.35 | 3.15 (3.61%) | 26.24 | 4 | 2 | 2 | |||||||||
| 27 Apr | 7825.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 7732.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 7781.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 7662.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 7744.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 7657.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 7699.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 7553.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 7516.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 7511.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 7481.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 7401.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 7326.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 7373.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Apollo Hospitals Enter. L - strike price 8150 expiring on 26MAY2026
Delta for 8150 CE is 0.82
Historical price for 8150 CE is as follows
On 22 May APOLLOHOSP was trading at 8362.50. The strike last trading price was 227.55, which was 12.8 higher than the previous day. The implied volatity was 25.1, the open interest changed by -31 which decreased total open position to 249
On 21 May APOLLOHOSP was trading at 8308.50. The strike last trading price was 227, which was 62.9 higher than the previous day. The implied volatity was 28.47, the open interest changed by -191 which decreased total open position to 282
On 20 May APOLLOHOSP was trading at 8078.50. The strike last trading price was 172.6, which was 51.7 higher than the previous day. The implied volatity was 47.99, the open interest changed by -49 which decreased total open position to 471
On 19 May APOLLOHOSP was trading at 8026.00. The strike last trading price was 129.45, which was 12.35 higher than the previous day. The implied volatity was 38.14, the open interest changed by -31 which decreased total open position to 516
On 18 May APOLLOHOSP was trading at 8020.50. The strike last trading price was 125.35, which was -13.5 lower than the previous day. The implied volatity was 35.25, the open interest changed by -20 which decreased total open position to 545
On 15 May APOLLOHOSP was trading at 8082.50. The strike last trading price was 138.25, which was -40.65 lower than the previous day. The implied volatity was 28.71, the open interest changed by 96 which increased total open position to 564
On 14 May APOLLOHOSP was trading at 8119.00. The strike last trading price was 181.45, which was 41.85 higher than the previous day. The implied volatity was 31.77, the open interest changed by 267 which increased total open position to 466
On 13 May APOLLOHOSP was trading at 8004.50. The strike last trading price was 147.2, which was 2.3 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 199
On 12 May APOLLOHOSP was trading at 8022.50. The strike last trading price was 153.7, which was -21.7 lower than the previous day. The implied volatity was 0, the open interest changed by -5 which decreased total open position to 200
On 11 May APOLLOHOSP was trading at 8082.00. The strike last trading price was 175.55, which was -2.55 lower than the previous day. The implied volatity was 0, the open interest changed by 66 which increased total open position to 217
On 8 May APOLLOHOSP was trading at 8097.00. The strike last trading price was 184.5, which was 121.6 higher than the previous day. The implied volatity was 26.95, the open interest changed by 124 which increased total open position to 156
On 7 May APOLLOHOSP was trading at 7837.00. The strike last trading price was 62.9, which was 0 lower than the previous day. The implied volatity was 25.87, the open interest changed by 0 which decreased total open position to 32
On 6 May APOLLOHOSP was trading at 7760.50. The strike last trading price was 62.9, which was -2.15 lower than the previous day. The implied volatity was 25.87, the open interest changed by 4 which increased total open position to 32
On 5 May APOLLOHOSP was trading at 7772.00. The strike last trading price was 65.05, which was -25.3 lower than the previous day. The implied volatity was 25.61, the open interest changed by 26 which increased total open position to 29
On 4 May APOLLOHOSP was trading at 7737.50. The strike last trading price was 90.35, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Apr APOLLOHOSP was trading at 7636.50. The strike last trading price was 90.35, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 29 Apr APOLLOHOSP was trading at 7709.00. The strike last trading price was 90.35, which was 5.15 higher than the previous day. The implied volatity was 26.24, the open interest changed by 0 which decreased total open position to 3
On 28 Apr APOLLOHOSP was trading at 7753.00. The strike last trading price was 90.35, which was 3.15 higher than the previous day. The implied volatity was 26.24, the open interest changed by 2 which increased total open position to 2
On 27 Apr APOLLOHOSP was trading at 7825.00. 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 24 Apr APOLLOHOSP was trading at 7732.50. 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 23 Apr APOLLOHOSP was trading at 7781.00. 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 22 Apr 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 21 Apr APOLLOHOSP was trading at 7744.00. 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 20 Apr APOLLOHOSP was trading at 7657.00. 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 17 Apr APOLLOHOSP was trading at 7699.00. 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 16 Apr APOLLOHOSP was trading at 7553.00. 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 Apr APOLLOHOSP was trading at 7516.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr APOLLOHOSP was trading at 7511.50. 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 9 Apr APOLLOHOSP was trading at 7481.50. 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 8 Apr APOLLOHOSP was trading at 7401.50. 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 7 Apr APOLLOHOSP was trading at 7326.50. 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 6 Apr APOLLOHOSP was trading at 7373.00. 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
| APOLLOHOSP 26-May-2026 (3d) 8150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.02
Theta: -4.73
Gamma: 0.00115
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 8362.50 | 16.8 | -28.2 (-62.67%) | 22.71 | 1,732 | -12 | 334 |
| 21 May | 8308.50 | 42.15 | -181.6 (-81.16%) | 28.07 | 3,602 | 112 | 347 |
| 20 May | 8078.50 | 217.35 | 0.35 (0.16%) | 42.66 | 313 | 30 | 236 |
| 19 May | 8026.00 | 216.3 | -3.7 (-1.68%) | 34.28 | 88 | -2 | 204 |
| 18 May | 8020.50 | 212.2 | 20.2 (10.52%) | 31.89 | 115 | -19 | 206 |
| 15 May | 8082.50 | 189.4 | 8.05 (4.44%) | 28.28 | 468 | 22 | 227 |
| 14 May | 8119.00 | 177.15 | -78.35 (-30.67%) | 28.38 | 813 | 87 | 203 |
| 13 May | 8004.50 | 238.35 | -18.95 (-7.36%) | 0 | 98 | 13 | 116 |
| 12 May | 8022.50 | 257.4 | 25 (10.76%) | 0 | 99 | 1 | 111 |
| 11 May | 8082.00 | 231.25 | 14.25 (6.57%) | 0 | 397 | 60 | 110 |
| 8 May | 8097.00 | 212.6 | -515.45 (-70.80%) | 27.52 | 102 | 47 | 47 |
| 7 May | 7837.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 7760.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 7772.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 7737.50 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 7636.50 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 7709.00 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 7753.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 7825.00 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 7732.50 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 7781.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 7662.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 7744.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 7657.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 7699.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 7553.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 7516.50 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 7511.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 7481.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 7401.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 7326.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 7373.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Apollo Hospitals Enter. L - strike price 8150 expiring on 26MAY2026
Delta for 8150 PE is -0.15
Historical price for 8150 PE is as follows
On 22 May APOLLOHOSP was trading at 8362.50. The strike last trading price was 16.8, which was -28.2 lower than the previous day. The implied volatity was 22.71, the open interest changed by -12 which decreased total open position to 334
On 21 May APOLLOHOSP was trading at 8308.50. The strike last trading price was 42.15, which was -181.6 lower than the previous day. The implied volatity was 28.07, the open interest changed by 112 which increased total open position to 347
On 20 May APOLLOHOSP was trading at 8078.50. The strike last trading price was 217.35, which was 0.35 higher than the previous day. The implied volatity was 42.66, the open interest changed by 30 which increased total open position to 236
On 19 May APOLLOHOSP was trading at 8026.00. The strike last trading price was 216.3, which was -3.7 lower than the previous day. The implied volatity was 34.28, the open interest changed by -2 which decreased total open position to 204
On 18 May APOLLOHOSP was trading at 8020.50. The strike last trading price was 212.2, which was 20.2 higher than the previous day. The implied volatity was 31.89, the open interest changed by -19 which decreased total open position to 206
On 15 May APOLLOHOSP was trading at 8082.50. The strike last trading price was 189.4, which was 8.05 higher than the previous day. The implied volatity was 28.28, the open interest changed by 22 which increased total open position to 227
On 14 May APOLLOHOSP was trading at 8119.00. The strike last trading price was 177.15, which was -78.35 lower than the previous day. The implied volatity was 28.38, the open interest changed by 87 which increased total open position to 203
On 13 May APOLLOHOSP was trading at 8004.50. The strike last trading price was 238.35, which was -18.95 lower than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 116
On 12 May APOLLOHOSP was trading at 8022.50. The strike last trading price was 257.4, which was 25 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 111
On 11 May APOLLOHOSP was trading at 8082.00. The strike last trading price was 231.25, which was 14.25 higher than the previous day. The implied volatity was 0, the open interest changed by 60 which increased total open position to 110
On 8 May APOLLOHOSP was trading at 8097.00. The strike last trading price was 212.6, which was -515.45 lower than the previous day. The implied volatity was 27.52, the open interest changed by 47 which increased total open position to 47
On 7 May APOLLOHOSP was trading at 7837.00. 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 May APOLLOHOSP was trading at 7760.50. 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 5 May APOLLOHOSP was trading at 7772.00. 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 4 May APOLLOHOSP was trading at 7737.50. 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 30 Apr APOLLOHOSP was trading at 7636.50. 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 29 Apr APOLLOHOSP was trading at 7709.00. 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 28 Apr APOLLOHOSP was trading at 7753.00. 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 27 Apr APOLLOHOSP was trading at 7825.00. 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 24 Apr APOLLOHOSP was trading at 7732.50. 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 23 Apr APOLLOHOSP was trading at 7781.00. 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 22 Apr 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 21 Apr APOLLOHOSP was trading at 7744.00. 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 20 Apr APOLLOHOSP was trading at 7657.00. 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 17 Apr APOLLOHOSP was trading at 7699.00. 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 16 Apr APOLLOHOSP was trading at 7553.00. 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 Apr APOLLOHOSP was trading at 7516.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr APOLLOHOSP was trading at 7511.50. 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 9 Apr APOLLOHOSP was trading at 7481.50. 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 8 Apr APOLLOHOSP was trading at 7401.50. 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 7 Apr APOLLOHOSP was trading at 7326.50. 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 6 Apr APOLLOHOSP was trading at 7373.00. 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
