`
[--[65.84.65.76]--]
APOLLOTYRE
Apollo Tyres Ltd

474.85 18.25 (4.00%)

Back to Option Chain


Historical option data for APOLLOTYRE

14 Nov 2024 12:30 PM IST
APOLLOTYRE 28NOV2024 450 CE
Delta: 0.94
Vega: 0.11
Theta: -0.19
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 474.10 26.2 11.80 18.57 735 3 124
13 Nov 456.60 14.4 -13.20 23.46 548 111 124
12 Nov 471.35 27.6 -5.70 35.44 26 6 11
11 Nov 483.25 33.3 -12.60 - 11 -1 5
8 Nov 491.05 45.9 0.00 0.00 0 -1 0
7 Nov 497.50 45.9 9.10 - 1 0 7
6 Nov 490.40 36.8 0.00 0.00 0 1 0
5 Nov 482.45 36.8 1.20 24.65 4 1 7
4 Nov 485.20 35.6 -3.90 - 7 5 6
1 Nov 503.20 39.5 0.00 0.00 0 0 0
31 Oct 504.95 39.5 0.00 - 0 0 0
30 Oct 497.60 39.5 0.00 - 0 0 0
29 Oct 499.05 39.5 -17.20 - 3 1 2
28 Oct 486.40 56.7 0.00 - 0 0 0
25 Oct 480.05 56.7 0.00 - 0 0 0
24 Oct 487.50 56.7 0.00 - 0 0 0
23 Oct 493.80 56.7 0.00 - 0 0 0
22 Oct 497.10 56.7 0.00 - 0 1 0
21 Oct 510.30 56.7 -8.00 - 1 0 0
18 Oct 505.75 64.7 0.00 - 0 0 0
17 Oct 504.25 64.7 0.00 - 0 0 0
16 Oct 518.80 64.7 0.00 - 0 0 0
15 Oct 515.00 64.7 0.00 - 0 0 0
14 Oct 503.55 64.7 0.00 - 0 0 0
11 Oct 505.05 64.7 0.00 - 0 0 0
10 Oct 506.30 64.7 0.00 - 0 0 0
9 Oct 507.15 64.7 0.00 - 0 0 0
8 Oct 508.95 64.7 0.00 - 0 0 0
7 Oct 502.25 64.7 0.00 - 0 0 0
4 Oct 511.55 64.7 0.00 - 0 0 0
3 Oct 525.80 64.7 0.00 - 0 0 0
1 Oct 550.75 64.7 0.00 - 0 0 0
30 Sept 547.85 64.7 0.00 - 0 0 0
27 Sept 547.55 64.7 64.70 - 0 0 0
26 Sept 564.25 0 0.00 - 0 0 0
25 Sept 544.55 0 0.00 - 0 0 0
24 Sept 528.65 0 0.00 - 0 0 0
23 Sept 520.05 0 0.00 - 0 0 0
20 Sept 515.60 0 0.00 - 0 0 0
19 Sept 518.45 0 0.00 - 0 0 0
17 Sept 518.25 0 0.00 - 0 0 0
13 Sept 526.70 0 0.00 - 0 0 0
12 Sept 518.05 0 0.00 - 0 0 0
11 Sept 523.65 0 0.00 - 0 0 0
10 Sept 518.65 0 0.00 - 0 0 0
2 Sept 499.35 0 - 0 0 0


For Apollo Tyres Ltd - strike price 450 expiring on 28NOV2024

Delta for 450 CE is 0.94

Historical price for 450 CE is as follows

On 14 Nov APOLLOTYRE was trading at 474.10. The strike last trading price was 26.2, which was 11.80 higher than the previous day. The implied volatity was 18.57, the open interest changed by 3 which increased total open position to 124


On 13 Nov APOLLOTYRE was trading at 456.60. The strike last trading price was 14.4, which was -13.20 lower than the previous day. The implied volatity was 23.46, the open interest changed by 111 which increased total open position to 124


On 12 Nov APOLLOTYRE was trading at 471.35. The strike last trading price was 27.6, which was -5.70 lower than the previous day. The implied volatity was 35.44, the open interest changed by 6 which increased total open position to 11


On 11 Nov APOLLOTYRE was trading at 483.25. The strike last trading price was 33.3, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 5


On 8 Nov APOLLOTYRE was trading at 491.05. The strike last trading price was 45.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 7 Nov APOLLOTYRE was trading at 497.50. The strike last trading price was 45.9, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7


On 6 Nov APOLLOTYRE was trading at 490.40. The strike last trading price was 36.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 5 Nov APOLLOTYRE was trading at 482.45. The strike last trading price was 36.8, which was 1.20 higher than the previous day. The implied volatity was 24.65, the open interest changed by 1 which increased total open position to 7


On 4 Nov APOLLOTYRE was trading at 485.20. The strike last trading price was 35.6, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6


On 1 Nov APOLLOTYRE was trading at 503.20. The strike last trading price was 39.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 31 Oct APOLLOTYRE was trading at 504.95. The strike last trading price was 39.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct APOLLOTYRE was trading at 497.60. The strike last trading price was 39.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct APOLLOTYRE was trading at 499.05. The strike last trading price was 39.5, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct APOLLOTYRE was trading at 486.40. The strike last trading price was 56.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct APOLLOTYRE was trading at 480.05. The strike last trading price was 56.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct APOLLOTYRE was trading at 487.50. The strike last trading price was 56.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct APOLLOTYRE was trading at 493.80. The strike last trading price was 56.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct APOLLOTYRE was trading at 497.10. The strike last trading price was 56.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct APOLLOTYRE was trading at 510.30. The strike last trading price was 56.7, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct APOLLOTYRE was trading at 505.75. The strike last trading price was 64.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct APOLLOTYRE was trading at 504.25. The strike last trading price was 64.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct APOLLOTYRE was trading at 518.80. The strike last trading price was 64.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct APOLLOTYRE was trading at 515.00. The strike last trading price was 64.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct APOLLOTYRE was trading at 503.55. The strike last trading price was 64.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct APOLLOTYRE was trading at 505.05. The strike last trading price was 64.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct APOLLOTYRE was trading at 506.30. The strike last trading price was 64.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct APOLLOTYRE was trading at 507.15. The strike last trading price was 64.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct APOLLOTYRE was trading at 508.95. The strike last trading price was 64.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct APOLLOTYRE was trading at 502.25. The strike last trading price was 64.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct APOLLOTYRE was trading at 511.55. The strike last trading price was 64.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct APOLLOTYRE was trading at 525.80. The strike last trading price was 64.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct APOLLOTYRE was trading at 550.75. The strike last trading price was 64.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept APOLLOTYRE was trading at 547.85. The strike last trading price was 64.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept APOLLOTYRE was trading at 547.55. The strike last trading price was 64.7, which was 64.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept APOLLOTYRE was trading at 564.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept APOLLOTYRE was trading at 544.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept APOLLOTYRE was trading at 528.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept APOLLOTYRE was trading at 520.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept APOLLOTYRE was trading at 515.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept APOLLOTYRE was trading at 518.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept APOLLOTYRE was trading at 518.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 13 Sept APOLLOTYRE was trading at 526.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept APOLLOTYRE was trading at 518.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept APOLLOTYRE was trading at 523.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Sept APOLLOTYRE was trading at 518.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept APOLLOTYRE was trading at 499.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


APOLLOTYRE 28NOV2024 450 PE
Delta: -0.20
Vega: 0.26
Theta: -0.30
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 474.10 3.75 -9.40 35.04 3,571 212 951
13 Nov 456.60 13.15 5.35 48.15 3,670 226 766
12 Nov 471.35 7.8 2.30 43.43 713 101 542
11 Nov 483.25 5.5 -0.45 43.93 584 42 447
8 Nov 491.05 5.95 1.30 48.66 502 65 405
7 Nov 497.50 4.65 -0.20 46.46 368 32 341
6 Nov 490.40 4.85 -2.50 42.23 561 -37 308
5 Nov 482.45 7.35 -1.25 43.64 468 79 344
4 Nov 485.20 8.6 3.65 47.62 506 10 269
1 Nov 503.20 4.95 -0.05 43.86 41 1 258
31 Oct 504.95 5 -0.45 - 250 54 256
30 Oct 497.60 5.45 -0.05 - 117 31 201
29 Oct 499.05 5.5 -1.80 - 124 22 171
28 Oct 486.40 7.3 -3.20 - 116 -6 147
25 Oct 480.05 10.5 2.90 - 350 53 153
24 Oct 487.50 7.6 0.60 - 36 6 100
23 Oct 493.80 7 0.50 - 48 13 93
22 Oct 497.10 6.5 2.80 - 95 5 78
21 Oct 510.30 3.7 0.30 - 72 12 73
18 Oct 505.75 3.4 -0.35 - 69 2 62
17 Oct 504.25 3.75 1.25 - 103 24 61
16 Oct 518.80 2.5 -0.15 - 366 8 35
15 Oct 515.00 2.65 -0.80 - 42 6 28
14 Oct 503.55 3.45 -0.40 - 5 1 22
11 Oct 505.05 3.85 -0.75 - 47 -1 21
10 Oct 506.30 4.6 0.50 - 31 0 23
9 Oct 507.15 4.1 -1.00 - 42 3 23
8 Oct 508.95 5.1 -1.10 - 36 1 20
7 Oct 502.25 6.2 0.15 - 11 1 19
4 Oct 511.55 6.05 1.80 - 26 -2 18
3 Oct 525.80 4.25 2.05 - 45 -3 21
1 Oct 550.75 2.2 -0.40 - 92 4 24
30 Sept 547.85 2.6 -0.30 - 59 7 20
27 Sept 547.55 2.9 -0.30 - 30 -15 12
26 Sept 564.25 3.2 -0.80 - 3 0 27
25 Sept 544.55 4 -0.10 - 9 -2 29
24 Sept 528.65 4.1 -0.70 - 21 -18 31
23 Sept 520.05 4.8 -0.80 - 4 0 49
20 Sept 515.60 5.6 0.15 - 5 1 49
19 Sept 518.45 5.45 0.60 - 40 12 42
17 Sept 518.25 4.85 0.15 - 6 0 30
13 Sept 526.70 4.7 -1.15 - 35 -18 31
12 Sept 518.05 5.85 0.35 - 36 25 49
11 Sept 523.65 5.5 0.00 - 1 0 24
10 Sept 518.65 5.5 -8.75 - 24 20 20
2 Sept 499.35 14.25 - 0 0 0


For Apollo Tyres Ltd - strike price 450 expiring on 28NOV2024

Delta for 450 PE is -0.20

Historical price for 450 PE is as follows

On 14 Nov APOLLOTYRE was trading at 474.10. The strike last trading price was 3.75, which was -9.40 lower than the previous day. The implied volatity was 35.04, the open interest changed by 212 which increased total open position to 951


On 13 Nov APOLLOTYRE was trading at 456.60. The strike last trading price was 13.15, which was 5.35 higher than the previous day. The implied volatity was 48.15, the open interest changed by 226 which increased total open position to 766


On 12 Nov APOLLOTYRE was trading at 471.35. The strike last trading price was 7.8, which was 2.30 higher than the previous day. The implied volatity was 43.43, the open interest changed by 101 which increased total open position to 542


On 11 Nov APOLLOTYRE was trading at 483.25. The strike last trading price was 5.5, which was -0.45 lower than the previous day. The implied volatity was 43.93, the open interest changed by 42 which increased total open position to 447


On 8 Nov APOLLOTYRE was trading at 491.05. The strike last trading price was 5.95, which was 1.30 higher than the previous day. The implied volatity was 48.66, the open interest changed by 65 which increased total open position to 405


On 7 Nov APOLLOTYRE was trading at 497.50. The strike last trading price was 4.65, which was -0.20 lower than the previous day. The implied volatity was 46.46, the open interest changed by 32 which increased total open position to 341


On 6 Nov APOLLOTYRE was trading at 490.40. The strike last trading price was 4.85, which was -2.50 lower than the previous day. The implied volatity was 42.23, the open interest changed by -37 which decreased total open position to 308


On 5 Nov APOLLOTYRE was trading at 482.45. The strike last trading price was 7.35, which was -1.25 lower than the previous day. The implied volatity was 43.64, the open interest changed by 79 which increased total open position to 344


On 4 Nov APOLLOTYRE was trading at 485.20. The strike last trading price was 8.6, which was 3.65 higher than the previous day. The implied volatity was 47.62, the open interest changed by 10 which increased total open position to 269


On 1 Nov APOLLOTYRE was trading at 503.20. The strike last trading price was 4.95, which was -0.05 lower than the previous day. The implied volatity was 43.86, the open interest changed by 1 which increased total open position to 258


On 31 Oct APOLLOTYRE was trading at 504.95. The strike last trading price was 5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct APOLLOTYRE was trading at 497.60. The strike last trading price was 5.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct APOLLOTYRE was trading at 499.05. The strike last trading price was 5.5, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct APOLLOTYRE was trading at 486.40. The strike last trading price was 7.3, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct APOLLOTYRE was trading at 480.05. The strike last trading price was 10.5, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct APOLLOTYRE was trading at 487.50. The strike last trading price was 7.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct APOLLOTYRE was trading at 493.80. The strike last trading price was 7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct APOLLOTYRE was trading at 497.10. The strike last trading price was 6.5, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct APOLLOTYRE was trading at 510.30. The strike last trading price was 3.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct APOLLOTYRE was trading at 505.75. The strike last trading price was 3.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct APOLLOTYRE was trading at 504.25. The strike last trading price was 3.75, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct APOLLOTYRE was trading at 518.80. The strike last trading price was 2.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct APOLLOTYRE was trading at 515.00. The strike last trading price was 2.65, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct APOLLOTYRE was trading at 503.55. The strike last trading price was 3.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct APOLLOTYRE was trading at 505.05. The strike last trading price was 3.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct APOLLOTYRE was trading at 506.30. The strike last trading price was 4.6, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct APOLLOTYRE was trading at 507.15. The strike last trading price was 4.1, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct APOLLOTYRE was trading at 508.95. The strike last trading price was 5.1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct APOLLOTYRE was trading at 502.25. The strike last trading price was 6.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct APOLLOTYRE was trading at 511.55. The strike last trading price was 6.05, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct APOLLOTYRE was trading at 525.80. The strike last trading price was 4.25, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct APOLLOTYRE was trading at 550.75. The strike last trading price was 2.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept APOLLOTYRE was trading at 547.85. The strike last trading price was 2.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept APOLLOTYRE was trading at 547.55. The strike last trading price was 2.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept APOLLOTYRE was trading at 564.25. The strike last trading price was 3.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept APOLLOTYRE was trading at 544.55. The strike last trading price was 4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept APOLLOTYRE was trading at 528.65. The strike last trading price was 4.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept APOLLOTYRE was trading at 520.05. The strike last trading price was 4.8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept APOLLOTYRE was trading at 515.60. The strike last trading price was 5.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 19 Sept APOLLOTYRE was trading at 518.45. The strike last trading price was 5.45, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept APOLLOTYRE was trading at 518.25. The strike last trading price was 4.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 13 Sept APOLLOTYRE was trading at 526.70. The strike last trading price was 4.7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept APOLLOTYRE was trading at 518.05. The strike last trading price was 5.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept APOLLOTYRE was trading at 523.65. The strike last trading price was 5.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Sept APOLLOTYRE was trading at 518.65. The strike last trading price was 5.5, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept APOLLOTYRE was trading at 499.35. The strike last trading price was 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to