APOLLOHOSP

Apollo Hospitals Enter. L

7051.5 -35.00 (-0.49%)

L: 7025 H: 7148

Back to Option Chain

Historical option data for APOLLOHOSP
16 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 8200 CE
Delta: 0.02 Vega: 0.55 Theta: -0.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	7051.50	2.65 ₹ 331.25	0.15 18.75	34.45	8 1,000	2 250	54 6,750
15 Dec	7086.50	2.5 ₹ 312.5	0.9 112.50	-	0 0	0 0	0 0
12 Dec	7101.00	2.5 ₹ 312.5	0.9 112.50	29.27	4 500	1 125	52 6,500
11 Dec	7009.50	1.6 ₹ 200	-0.9 -112.50	28.39	4 500	-1 -125	51 6,375
10 Dec	7018.50	2.5 ₹ 312.5	0.5 62.50	-	0 0	0 0	52 6,500
9 Dec	7091.00	2.5 ₹ 312.5	0.5 62.50	26.45	6 750	-1 -125	51 6,375
8 Dec	7096.00	2 ₹ 250	0.05 6.25	25.03	34 4,250	-5 -625	52 6,500
5 Dec	7189.50	1.95 ₹ 243.75	0 0.00	-	2 250	0 0	55 6,875
4 Dec	7201.00	2 ₹ 250	-0.3 -37.50	20.97	37 4,625	-3 -375	55 6,875
3 Dec	7184.00	2.3 ₹ 287.5	-0.2 -25.00	-	12 1,500	0 0	58 7,250
2 Dec	7242.00	2.5 ₹ 312.5	-1.4 -175.00	19.69	5 625	1 125	58 7,250
1 Dec	7287.50	3.9 ₹ 487.5	-0.85 -106.25	19.82	9 1,125	0 0	65 8,125
28 Nov	7335.50	4.75 ₹ 593.75	0.4 50.00	18.48	20 2,500	1 125	65 8,125
27 Nov	7322.50	4.45 ₹ 556.25	-2.15 -268.75	17.93	28 3,500	13 1,625	64 8,000
26 Nov	7393.00	6.25 ₹ 781.25	-3.35 -418.75	17.39	93 11,625	-11 -1,375	51 6,375
25 Nov	7330.50	9.6 ₹ 1,200	-3.6 -450.00	-	0 0	9 1,125	0 0
24 Nov	7354.50	9.6 ₹ 1,200	-3.6 -450.00	19.42	15 1,875	1 125	54 6,750
21 Nov	7391.00	14.1 ₹ 1,762.5	-5.2 -650.00	18.96	49 6,125	14 1,750	51 6,375
20 Nov	7423.00	19.3 ₹ 2,412.5	-5.05 -631.25	19.07	8 1,000	2 250	37 4,625
19 Nov	7459.00	24.35 ₹ 3,043.75	-137.75 -17218.75	19.73	40 5,000	34 4,250	34 4,250
18 Nov	7385.50	162.1 ₹ 20,262.5	0 0.00	6.56	0 0	0 0	0 0
17 Nov	7487.50	162.1 ₹ 20,262.5	0 0.00	5.56	0 0	0 0	0 0
14 Nov	7420.50	162.1 ₹ 20,262.5	0 0.00	5.90	0 0	0 0	0 0
27 Oct	7845.50	162.1 ₹ 20,262.5	0 0.00	1.45	0 0	0 0	0 0

23 Oct	7968.50	162.1 ₹ 20,262.5	0 0.00	0.55	0 0	0 0	0 0
21 Oct	8012.00	162.1 ₹ 20,262.5	0 0.00	-	0 0	0 0	0 0
20 Oct	8010.00	162.1 ₹ 20,262.5	0 0.00	-	0 0	0 0	0 0
17 Oct	7901.50	162.1 ₹ 20,262.5	0 0.00	0.95	0 0	0 0	0 0
16 Oct	7833.50	162.1 ₹ 20,262.5	0 0.00	-	0 0	0 0	0 0
15 Oct	7826.00	162.1 ₹ 20,262.5	0 0.00	-	0 0	0 0	0 0
14 Oct	7759.00	162.1 ₹ 20,262.5	0 0.00	-	0 0	0 0	0 0
7 Oct	7700.00	162.1 ₹ 20,262.5	0 0.00	-	0 0	0 0	0 0

For Apollo Hospitals Enter. L - strike price 8200 expiring on 30DEC2025

Delta for 8200 CE is 0.02

Historical price for 8200 CE is as follows

On 16 Dec APOLLOHOSP was trading at 7051.50. The strike last trading price was 2.65, which was 0.15 higher than the previous day. The implied volatity was 34.45, the open interest changed by 2 which increased total open position to 54

On 15 Dec APOLLOHOSP was trading at 7086.50. The strike last trading price was 2.5, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec APOLLOHOSP was trading at 7101.00. The strike last trading price was 2.5, which was 0.9 higher than the previous day. The implied volatity was 29.27, the open interest changed by 1 which increased total open position to 52

On 11 Dec APOLLOHOSP was trading at 7009.50. The strike last trading price was 1.6, which was -0.9 lower than the previous day. The implied volatity was 28.39, the open interest changed by -1 which decreased total open position to 51

On 10 Dec APOLLOHOSP was trading at 7018.50. The strike last trading price was 2.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52

On 9 Dec APOLLOHOSP was trading at 7091.00. The strike last trading price was 2.5, which was 0.5 higher than the previous day. The implied volatity was 26.45, the open interest changed by -1 which decreased total open position to 51

On 8 Dec APOLLOHOSP was trading at 7096.00. The strike last trading price was 2, which was 0.05 higher than the previous day. The implied volatity was 25.03, the open interest changed by -5 which decreased total open position to 52

On 5 Dec APOLLOHOSP was trading at 7189.50. The strike last trading price was 1.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55

On 4 Dec APOLLOHOSP was trading at 7201.00. The strike last trading price was 2, which was -0.3 lower than the previous day. The implied volatity was 20.97, the open interest changed by -3 which decreased total open position to 55

On 3 Dec APOLLOHOSP was trading at 7184.00. The strike last trading price was 2.3, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 2 Dec APOLLOHOSP was trading at 7242.00. The strike last trading price was 2.5, which was -1.4 lower than the previous day. The implied volatity was 19.69, the open interest changed by 1 which increased total open position to 58

On 1 Dec APOLLOHOSP was trading at 7287.50. The strike last trading price was 3.9, which was -0.85 lower than the previous day. The implied volatity was 19.82, the open interest changed by 0 which decreased total open position to 65

On 28 Nov APOLLOHOSP was trading at 7335.50. The strike last trading price was 4.75, which was 0.4 higher than the previous day. The implied volatity was 18.48, the open interest changed by 1 which increased total open position to 65

On 27 Nov APOLLOHOSP was trading at 7322.50. The strike last trading price was 4.45, which was -2.15 lower than the previous day. The implied volatity was 17.93, the open interest changed by 13 which increased total open position to 64

On 26 Nov APOLLOHOSP was trading at 7393.00. The strike last trading price was 6.25, which was -3.35 lower than the previous day. The implied volatity was 17.39, the open interest changed by -11 which decreased total open position to 51

On 25 Nov APOLLOHOSP was trading at 7330.50. The strike last trading price was 9.6, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 24 Nov APOLLOHOSP was trading at 7354.50. The strike last trading price was 9.6, which was -3.6 lower than the previous day. The implied volatity was 19.42, the open interest changed by 1 which increased total open position to 54

On 21 Nov APOLLOHOSP was trading at 7391.00. The strike last trading price was 14.1, which was -5.2 lower than the previous day. The implied volatity was 18.96, the open interest changed by 14 which increased total open position to 51

On 20 Nov APOLLOHOSP was trading at 7423.00. The strike last trading price was 19.3, which was -5.05 lower than the previous day. The implied volatity was 19.07, the open interest changed by 2 which increased total open position to 37

On 19 Nov APOLLOHOSP was trading at 7459.00. The strike last trading price was 24.35, which was -137.75 lower than the previous day. The implied volatity was 19.73, the open interest changed by 34 which increased total open position to 34

On 18 Nov APOLLOHOSP was trading at 7385.50. The strike last trading price was 162.1, which was 0 lower than the previous day. The implied volatity was 6.56, 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 162.1, which was 0 lower than the previous day. The implied volatity was 5.56, 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 162.1, which was 0 lower than the previous day. The implied volatity was 5.90, 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 162.1, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0

On 23 Oct APOLLOHOSP was trading at 7968.50. The strike last trading price was 162.1, which was 0 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0

On 21 Oct APOLLOHOSP was trading at 8012.00. The strike last trading price was 162.1, 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 Oct APOLLOHOSP was trading at 8010.00. The strike last trading price was 162.1, 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 Oct APOLLOHOSP was trading at 7901.50. The strike last trading price was 162.1, which was 0 lower than the previous day. The implied volatity was 0.95, 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 162.1, 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 162.1, 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 162.1, 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 162.1, 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 8200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	7051.50	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
15 Dec	7086.50	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
12 Dec	7101.00	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
11 Dec	7009.50	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
10 Dec	7018.50	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
9 Dec	7091.00	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
8 Dec	7096.00	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
5 Dec	7189.50	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
4 Dec	7201.00	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
3 Dec	7184.00	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
2 Dec	7242.00	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
1 Dec	7287.50	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
28 Nov	7335.50	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
27 Nov	7322.50	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
26 Nov	7393.00	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
25 Nov	7330.50	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
24 Nov	7354.50	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
21 Nov	7391.00	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
20 Nov	7423.00	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
19 Nov	7459.00	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
18 Nov	7385.50	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
17 Nov	7487.50	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
14 Nov	7420.50	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
27 Oct	7845.50	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
23 Oct	7968.50	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
21 Oct	8012.00	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
20 Oct	8010.00	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
17 Oct	7901.50	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
16 Oct	7833.50	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
15 Oct	7826.00	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
14 Oct	7759.00	828.95 ₹ 1,03,618.75	0 0.00	-	0 0	0 0	0 0
7 Oct	7700.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Apollo Hospitals Enter. L - strike price 8200 expiring on 30DEC2025

Delta for 8200 PE is -

Historical price for 8200 PE is as follows

On 16 Dec APOLLOHOSP was trading at 7051.50. The strike last trading price was 828.95, 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 Dec APOLLOHOSP was trading at 7086.50. The strike last trading price was 828.95, 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 Dec APOLLOHOSP was trading at 7101.00. The strike last trading price was 828.95, 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 11 Dec APOLLOHOSP was trading at 7009.50. The strike last trading price was 828.95, 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 Dec APOLLOHOSP was trading at 7018.50. The strike last trading price was 828.95, 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 Dec APOLLOHOSP was trading at 7091.00. The strike last trading price was 828.95, 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 Dec APOLLOHOSP was trading at 7096.00. The strike last trading price was 828.95, 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 Dec APOLLOHOSP was trading at 7189.50. The strike last trading price was 828.95, 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 Dec APOLLOHOSP was trading at 7201.00. The strike last trading price was 828.95, 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 Dec APOLLOHOSP was trading at 7184.00. The strike last trading price was 828.95, 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 2 Dec APOLLOHOSP was trading at 7242.00. The strike last trading price was 828.95, 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 1 Dec APOLLOHOSP was trading at 7287.50. The strike last trading price was 828.95, 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 Nov APOLLOHOSP was trading at 7335.50. The strike last trading price was 828.95, 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 Nov APOLLOHOSP was trading at 7322.50. The strike last trading price was 828.95, 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 26 Nov APOLLOHOSP was trading at 7393.00. The strike last trading price was 828.95, 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 25 Nov APOLLOHOSP was trading at 7330.50. The strike last trading price was 828.95, 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 Nov APOLLOHOSP was trading at 7354.50. The strike last trading price was 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 828.95, 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 Oct APOLLOHOSP was trading at 7845.50. The strike last trading price was 828.95, 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 Oct APOLLOHOSP was trading at 7968.50. The strike last trading price was 828.95, 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 Oct APOLLOHOSP was trading at 8012.00. The strike last trading price was 828.95, 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 Oct APOLLOHOSP was trading at 8010.00. The strike last trading price was 828.95, 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 Oct APOLLOHOSP was trading at 7901.50. The strike last trading price was 828.95, 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 828.95, 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 828.95, 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 828.95, 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

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