Historical option data for APLAPOLLO
26 May 2026 04:10 PM IST
| APLAPOLLO 30-Jun-2026 (34d) 1900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.02
Theta: -0.89
Gamma: 0.00288
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1874.10 | 50.5 | -13.95 (-21.64%) | 23.65 | 831 | 239 | 654 | |||||||||
| 25 May | 1898.60 | 65 | -1 (-1.52%) | 25.48 | 993 | 269 | 415 | |||||||||
| 22 May | 1880.50 | 67 | 8 (13.56%) | 28.15 | 175 | 65 | 144 | |||||||||
| 21 May | 1860.60 | 59.3 | -2.7 (-4.35%) | 29.33 | 28 | 11 | 79 | |||||||||
| 20 May | 1857.10 | 62.75 | -1.55 (-2.41%) | 29.5 | 37 | 27 | 67 | |||||||||
| 19 May | 1864.50 | 63.7 | -3.85 (-5.70%) | 29.46 | 54 | 19 | 40 | |||||||||
| 18 May | 1876.00 | 67.55 | -13.7 (-16.86%) | 29.86 | 13 | 3 | 21 | |||||||||
| 15 May | 1890.20 | 81.25 | 4.6 (6.00%) | 29.56 | 4 | 0 | 18 | |||||||||
| 14 May | 1890.10 | 76.65 | -10.6 (-12.15%) | 29.04 | 14 | 0 | 17 | |||||||||
| 13 May | 1891.10 | 86.75 | -3.5 (-3.88%) | 0 | 11 | 9 | 18 | |||||||||
| 12 May | 1881.20 | 90.25 | -35.6 (-28.29%) | 0 | 7 | 5 | 8 | |||||||||
| 11 May | 1949.80 | 125.85 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 8 May | 1948.60 | 125.85 | 0 (0.00%) | 28.24 | 0 | 0 | 3 | |||||||||
| 7 May | 1973.70 | 125.85 | 40.65 (47.71%) | 28.24 | 2 | 1 | 3 | |||||||||
| 6 May | 1914.70 | 85.2 | 2.7 (3.27%) | 29.96 | 1 | 0 | 3 | |||||||||
| 5 May | 1870.60 | 82.5 | -7.3 (-8.13%) | 30.86 | 3 | 0 | 2 | |||||||||
| 4 May | 1873.00 | 89.8 | -79.35 (-46.91%) | 31.33 | 2 | 1 | 1 | |||||||||
For Apl Apollo Tubes Ltd - strike price 1900 expiring on 30JUN2026
Delta for 1900 CE is 0.49
Historical price for 1900 CE is as follows
On 26 May APLAPOLLO was trading at 1874.10. The strike last trading price was 50.5, which was -13.95 lower than the previous day. The implied volatity was 23.65, the open interest changed by 239 which increased total open position to 654
On 25 May APLAPOLLO was trading at 1898.60. The strike last trading price was 65, which was -1 lower than the previous day. The implied volatity was 25.48, the open interest changed by 269 which increased total open position to 415
On 22 May APLAPOLLO was trading at 1880.50. The strike last trading price was 67, which was 8 higher than the previous day. The implied volatity was 28.15, the open interest changed by 65 which increased total open position to 144
On 21 May APLAPOLLO was trading at 1860.60. The strike last trading price was 59.3, which was -2.7 lower than the previous day. The implied volatity was 29.33, the open interest changed by 11 which increased total open position to 79
On 20 May APLAPOLLO was trading at 1857.10. The strike last trading price was 62.75, which was -1.55 lower than the previous day. The implied volatity was 29.5, the open interest changed by 27 which increased total open position to 67
On 19 May APLAPOLLO was trading at 1864.50. The strike last trading price was 63.7, which was -3.85 lower than the previous day. The implied volatity was 29.46, the open interest changed by 19 which increased total open position to 40
On 18 May APLAPOLLO was trading at 1876.00. The strike last trading price was 67.55, which was -13.7 lower than the previous day. The implied volatity was 29.86, the open interest changed by 3 which increased total open position to 21
On 15 May APLAPOLLO was trading at 1890.20. The strike last trading price was 81.25, which was 4.6 higher than the previous day. The implied volatity was 29.56, the open interest changed by 0 which decreased total open position to 18
On 14 May APLAPOLLO was trading at 1890.10. The strike last trading price was 76.65, which was -10.6 lower than the previous day. The implied volatity was 29.04, the open interest changed by 0 which decreased total open position to 17
On 13 May APLAPOLLO was trading at 1891.10. The strike last trading price was 86.75, which was -3.5 lower than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 18
On 12 May APLAPOLLO was trading at 1881.20. The strike last trading price was 90.25, which was -35.6 lower than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 8
On 11 May APLAPOLLO was trading at 1949.80. The strike last trading price was 125.85, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 8 May APLAPOLLO was trading at 1948.60. The strike last trading price was 125.85, which was 0 lower than the previous day. The implied volatity was 28.24, the open interest changed by 0 which decreased total open position to 3
On 7 May APLAPOLLO was trading at 1973.70. The strike last trading price was 125.85, which was 40.65 higher than the previous day. The implied volatity was 28.24, the open interest changed by 1 which increased total open position to 3
On 6 May APLAPOLLO was trading at 1914.70. The strike last trading price was 85.2, which was 2.7 higher than the previous day. The implied volatity was 29.96, the open interest changed by 0 which decreased total open position to 3
On 5 May APLAPOLLO was trading at 1870.60. The strike last trading price was 82.5, which was -7.3 lower than the previous day. The implied volatity was 30.86, the open interest changed by 0 which decreased total open position to 2
On 4 May APLAPOLLO was trading at 1873.00. The strike last trading price was 89.8, which was -79.35 lower than the previous day. The implied volatity was 31.33, the open interest changed by 1 which increased total open position to 1
| APLAPOLLO 30-Jun-2026 (34d) 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.02
Theta: -0.63
Gamma: 0.00279
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1874.10 | 64.75 | 9.9 (18.05%) | 24.44 | 730 | 227 | 537 |
| 25 May | 1898.60 | 55.45 | -17.05 (-23.52%) | 24.91 | 569 | 264 | 309 |
| 22 May | 1880.50 | 72.5 | -13.85 (-16.04%) | 25.91 | 21 | 14 | 44 |
| 21 May | 1860.60 | 86.35 | -8.65 (-9.11%) | 30.39 | 4 | 0 | 29 |
| 20 May | 1857.10 | 95 | 8 (9.20%) | 28.13 | 6 | 4 | 28 |
| 19 May | 1864.50 | 87 | 10 (12.99%) | 28.96 | 8 | 4 | 24 |
| 18 May | 1876.00 | 77 | -6 (-7.23%) | 29.88 | 8 | 1 | 20 |
| 15 May | 1890.20 | 82.65 | -0.05 (-0.06%) | - | 0 | 0 | 19 |
| 14 May | 1890.10 | 82.65 | -0.05 (-0.06%) | 0 | 0 | 0 | 19 |
| 13 May | 1891.10 | 82.65 | -0.05 (-0.06%) | 0 | 0 | 0 | 19 |
| 12 May | 1881.20 | 82.65 | 19.95 (31.82%) | 0 | 2 | 0 | 19 |
| 11 May | 1949.80 | 62.7 | 5.7 (10.00%) | 0 | 1 | 0 | 19 |
| 8 May | 1948.60 | 57 | 57 (-33.72%) | 30.03 | 0 | 0 | 19 |
| 7 May | 1973.70 | 57 | -29 (-33.72%) | 30.03 | 22 | 15 | 18 |
| 6 May | 1914.70 | 86 | 86 | - | 0 | 0 | 3 |
| 5 May | 1870.60 | 86 | 86 (-13.91%) | - | 0 | 0 | 3 |
| 4 May | 1873.00 | 86 | -13.9 (-13.91%) | - | 0 | 0 | 3 |
For Apl Apollo Tubes Ltd - strike price 1900 expiring on 30JUN2026
Delta for 1900 PE is -0.53
Historical price for 1900 PE is as follows
On 26 May APLAPOLLO was trading at 1874.10. The strike last trading price was 64.75, which was 9.9 higher than the previous day. The implied volatity was 24.44, the open interest changed by 227 which increased total open position to 537
On 25 May APLAPOLLO was trading at 1898.60. The strike last trading price was 55.45, which was -17.05 lower than the previous day. The implied volatity was 24.91, the open interest changed by 264 which increased total open position to 309
On 22 May APLAPOLLO was trading at 1880.50. The strike last trading price was 72.5, which was -13.85 lower than the previous day. The implied volatity was 25.91, the open interest changed by 14 which increased total open position to 44
On 21 May APLAPOLLO was trading at 1860.60. The strike last trading price was 86.35, which was -8.65 lower than the previous day. The implied volatity was 30.39, the open interest changed by 0 which decreased total open position to 29
On 20 May APLAPOLLO was trading at 1857.10. The strike last trading price was 95, which was 8 higher than the previous day. The implied volatity was 28.13, the open interest changed by 4 which increased total open position to 28
On 19 May APLAPOLLO was trading at 1864.50. The strike last trading price was 87, which was 10 higher than the previous day. The implied volatity was 28.96, the open interest changed by 4 which increased total open position to 24
On 18 May APLAPOLLO was trading at 1876.00. The strike last trading price was 77, which was -6 lower than the previous day. The implied volatity was 29.88, the open interest changed by 1 which increased total open position to 20
On 15 May APLAPOLLO was trading at 1890.20. The strike last trading price was 82.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 14 May APLAPOLLO was trading at 1890.10. The strike last trading price was 82.65, which was -0.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 19
On 13 May APLAPOLLO was trading at 1891.10. The strike last trading price was 82.65, which was -0.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 19
On 12 May APLAPOLLO was trading at 1881.20. The strike last trading price was 82.65, which was 19.95 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 19
On 11 May APLAPOLLO was trading at 1949.80. The strike last trading price was 62.7, which was 5.7 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 19
On 8 May APLAPOLLO was trading at 1948.60. The strike last trading price was 57, which was 57 higher than the previous day. The implied volatity was 30.03, the open interest changed by 0 which decreased total open position to 19
On 7 May APLAPOLLO was trading at 1973.70. The strike last trading price was 57, which was -29 lower than the previous day. The implied volatity was 30.03, the open interest changed by 15 which increased total open position to 18
On 6 May APLAPOLLO was trading at 1914.70. The strike last trading price was 86, which was 86 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 May APLAPOLLO was trading at 1870.60. The strike last trading price was 86, which was 86 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 May APLAPOLLO was trading at 1873.00. The strike last trading price was 86, which was -13.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
