APOLLOTYRE
Apollo Tyres Ltd
Historical option data for APOLLOTYRE
12 Dec 2024 10:00 AM IST
| APOLLOTYRE 26DEC2024 510 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0.03
Theta: -0.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 543.50 | 35.55 | 1.65 | 15.17 | 4 | -1 | 275 | |||
| 11 Dec | 541.35 | 33.9 | -0.70 | 16.85 | 23 | 6 | 277 | |||
| 10 Dec | 541.20 | 34.6 | -3.25 | 26.39 | 10 | -3 | 270 | |||
| 9 Dec | 549.10 | 37.85 | 3.75 | - | 20 | -6 | 273 | |||
| 6 Dec | 541.80 | 34.1 | 0.10 | 19.58 | 30 | -4 | 280 | |||
| 5 Dec | 540.45 | 34 | 5.30 | 12.25 | 60 | -5 | 284 | |||
| 4 Dec | 534.45 | 28.7 | 12.55 | 15.14 | 679 | 17 | 292 | |||
| 3 Dec | 521.45 | 16.15 | 1.65 | 15.35 | 653 | -41 | 274 | |||
| 2 Dec | 513.75 | 14.5 | 3.30 | 20.51 | 1,022 | -54 | 317 | |||
| 29 Nov | 509.65 | 11.2 | -0.35 | 17.47 | 818 | 78 | 370 | |||
| 28 Nov | 510.40 | 11.55 | -0.50 | 16.88 | 579 | 58 | 292 | |||
| 27 Nov | 513.15 | 12.05 | -2.40 | 15.54 | 481 | 17 | 234 | |||
| 26 Nov | 519.95 | 14.45 | 5.20 | 11.39 | 1,084 | 39 | 217 | |||
| 25 Nov | 503.80 | 9.25 | 3.15 | 17.45 | 318 | 86 | 176 | |||
| 22 Nov | 495.00 | 6.1 | 2.25 | 18.03 | 51 | 2 | 92 | |||
| 21 Nov | 481.30 | 3.85 | -2.45 | 20.54 | 74 | -2 | 90 | |||
| 20 Nov | 486.25 | 6.3 | 0.00 | 22.05 | 22 | 2 | 92 | |||
| 19 Nov | 486.25 | 6.3 | 2.20 | 22.05 | 22 | 2 | 92 | |||
| 18 Nov | 472.05 | 4.1 | -0.65 | 24.16 | 18 | 3 | 90 | |||
| 14 Nov | 475.30 | 4.75 | 1.65 | 22.15 | 134 | 25 | 85 | |||
| 13 Nov | 456.60 | 3.1 | -6.00 | 26.00 | 68 | 44 | 55 | |||
| 12 Nov | 471.35 | 9.1 | 0.10 | 32.47 | 5 | 0 | 6 | |||
|
|
||||||||||
| 11 Nov | 483.25 | 9 | -3.30 | 25.77 | 1 | 0 | 5 | |||
| 8 Nov | 491.05 | 12.3 | -3.20 | 23.76 | 3 | 0 | 2 | |||
| 7 Nov | 497.50 | 15.5 | -12.70 | 24.58 | 8 | 2 | 2 | |||
| 1 Nov | 503.20 | 28.2 | 0.21 | 0 | 0 | 0 | ||||
For Apollo Tyres Ltd - strike price 510 expiring on 26DEC2024
Delta for 510 CE is 0.99
Historical price for 510 CE is as follows
On 12 Dec APOLLOTYRE was trading at 543.50. The strike last trading price was 35.55, which was 1.65 higher than the previous day. The implied volatity was 15.17, the open interest changed by -1 which decreased total open position to 275
On 11 Dec APOLLOTYRE was trading at 541.35. The strike last trading price was 33.9, which was -0.70 lower than the previous day. The implied volatity was 16.85, the open interest changed by 6 which increased total open position to 277
On 10 Dec APOLLOTYRE was trading at 541.20. The strike last trading price was 34.6, which was -3.25 lower than the previous day. The implied volatity was 26.39, the open interest changed by -3 which decreased total open position to 270
On 9 Dec APOLLOTYRE was trading at 549.10. The strike last trading price was 37.85, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 273
On 6 Dec APOLLOTYRE was trading at 541.80. The strike last trading price was 34.1, which was 0.10 higher than the previous day. The implied volatity was 19.58, the open interest changed by -4 which decreased total open position to 280
On 5 Dec APOLLOTYRE was trading at 540.45. The strike last trading price was 34, which was 5.30 higher than the previous day. The implied volatity was 12.25, the open interest changed by -5 which decreased total open position to 284
On 4 Dec APOLLOTYRE was trading at 534.45. The strike last trading price was 28.7, which was 12.55 higher than the previous day. The implied volatity was 15.14, the open interest changed by 17 which increased total open position to 292
On 3 Dec APOLLOTYRE was trading at 521.45. The strike last trading price was 16.15, which was 1.65 higher than the previous day. The implied volatity was 15.35, the open interest changed by -41 which decreased total open position to 274
On 2 Dec APOLLOTYRE was trading at 513.75. The strike last trading price was 14.5, which was 3.30 higher than the previous day. The implied volatity was 20.51, the open interest changed by -54 which decreased total open position to 317
On 29 Nov APOLLOTYRE was trading at 509.65. The strike last trading price was 11.2, which was -0.35 lower than the previous day. The implied volatity was 17.47, the open interest changed by 78 which increased total open position to 370
On 28 Nov APOLLOTYRE was trading at 510.40. The strike last trading price was 11.55, which was -0.50 lower than the previous day. The implied volatity was 16.88, the open interest changed by 58 which increased total open position to 292
On 27 Nov APOLLOTYRE was trading at 513.15. The strike last trading price was 12.05, which was -2.40 lower than the previous day. The implied volatity was 15.54, the open interest changed by 17 which increased total open position to 234
On 26 Nov APOLLOTYRE was trading at 519.95. The strike last trading price was 14.45, which was 5.20 higher than the previous day. The implied volatity was 11.39, the open interest changed by 39 which increased total open position to 217
On 25 Nov APOLLOTYRE was trading at 503.80. The strike last trading price was 9.25, which was 3.15 higher than the previous day. The implied volatity was 17.45, the open interest changed by 86 which increased total open position to 176
On 22 Nov APOLLOTYRE was trading at 495.00. The strike last trading price was 6.1, which was 2.25 higher than the previous day. The implied volatity was 18.03, the open interest changed by 2 which increased total open position to 92
On 21 Nov APOLLOTYRE was trading at 481.30. The strike last trading price was 3.85, which was -2.45 lower than the previous day. The implied volatity was 20.54, the open interest changed by -2 which decreased total open position to 90
On 20 Nov APOLLOTYRE was trading at 486.25. The strike last trading price was 6.3, which was 0.00 lower than the previous day. The implied volatity was 22.05, the open interest changed by 2 which increased total open position to 92
On 19 Nov APOLLOTYRE was trading at 486.25. The strike last trading price was 6.3, which was 2.20 higher than the previous day. The implied volatity was 22.05, the open interest changed by 2 which increased total open position to 92
On 18 Nov APOLLOTYRE was trading at 472.05. The strike last trading price was 4.1, which was -0.65 lower than the previous day. The implied volatity was 24.16, the open interest changed by 3 which increased total open position to 90
On 14 Nov APOLLOTYRE was trading at 475.30. The strike last trading price was 4.75, which was 1.65 higher than the previous day. The implied volatity was 22.15, the open interest changed by 25 which increased total open position to 85
On 13 Nov APOLLOTYRE was trading at 456.60. The strike last trading price was 3.1, which was -6.00 lower than the previous day. The implied volatity was 26.00, the open interest changed by 44 which increased total open position to 55
On 12 Nov APOLLOTYRE was trading at 471.35. The strike last trading price was 9.1, which was 0.10 higher than the previous day. The implied volatity was 32.47, the open interest changed by 0 which decreased total open position to 6
On 11 Nov APOLLOTYRE was trading at 483.25. The strike last trading price was 9, which was -3.30 lower than the previous day. The implied volatity was 25.77, the open interest changed by 0 which decreased total open position to 5
On 8 Nov APOLLOTYRE was trading at 491.05. The strike last trading price was 12.3, which was -3.20 lower than the previous day. The implied volatity was 23.76, the open interest changed by 0 which decreased total open position to 2
On 7 Nov APOLLOTYRE was trading at 497.50. The strike last trading price was 15.5, which was -12.70 lower than the previous day. The implied volatity was 24.58, the open interest changed by 2 which increased total open position to 2
On 1 Nov APOLLOTYRE was trading at 503.20. The strike last trading price was 28.2, which was lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0
| APOLLOTYRE 26DEC2024 510 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.21
Theta: -0.20
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 543.50 | 1.8 | -0.40 | 29.13 | 144 | -8 | 460 |
| 11 Dec | 541.35 | 2.2 | -0.40 | 29.23 | 453 | -1 | 470 |
| 10 Dec | 541.20 | 2.6 | 0.15 | 29.36 | 488 | 68 | 471 |
| 9 Dec | 549.10 | 2.45 | -0.70 | 31.63 | 822 | 29 | 417 |
| 6 Dec | 541.80 | 3.15 | -0.30 | 28.35 | 380 | 6 | 390 |
| 5 Dec | 540.45 | 3.45 | -1.70 | 28.99 | 792 | 145 | 384 |
| 4 Dec | 534.45 | 5.15 | -5.65 | 29.89 | 1,054 | 33 | 246 |
| 3 Dec | 521.45 | 10.8 | -2.05 | 32.21 | 431 | 63 | 210 |
| 2 Dec | 513.75 | 12.85 | -6.25 | 30.79 | 217 | 33 | 147 |
| 29 Nov | 509.65 | 19.1 | -2.90 | 37.35 | 242 | 17 | 114 |
| 28 Nov | 510.40 | 22 | -0.40 | 42.60 | 176 | 7 | 96 |
| 27 Nov | 513.15 | 22.4 | 3.25 | 44.01 | 233 | 28 | 89 |
| 26 Nov | 519.95 | 19.15 | -7.15 | 42.32 | 140 | 51 | 61 |
| 25 Nov | 503.80 | 26.3 | -6.70 | 43.09 | 16 | 9 | 9 |
| 22 Nov | 495.00 | 33 | 5.40 | 44.04 | 2 | 1 | 1 |
| 21 Nov | 481.30 | 27.6 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 486.25 | 27.6 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 486.25 | 27.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 472.05 | 27.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 475.30 | 27.6 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 456.60 | 27.6 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 471.35 | 27.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 483.25 | 27.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 491.05 | 27.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 497.50 | 27.6 | 27.60 | - | 0 | 0 | 0 |
| 1 Nov | 503.20 | 0 | - | 0 | 0 | 0 | |
For Apollo Tyres Ltd - strike price 510 expiring on 26DEC2024
Delta for 510 PE is -0.12
Historical price for 510 PE is as follows
On 12 Dec APOLLOTYRE was trading at 543.50. The strike last trading price was 1.8, which was -0.40 lower than the previous day. The implied volatity was 29.13, the open interest changed by -8 which decreased total open position to 460
On 11 Dec APOLLOTYRE was trading at 541.35. The strike last trading price was 2.2, which was -0.40 lower than the previous day. The implied volatity was 29.23, the open interest changed by -1 which decreased total open position to 470
On 10 Dec APOLLOTYRE was trading at 541.20. The strike last trading price was 2.6, which was 0.15 higher than the previous day. The implied volatity was 29.36, the open interest changed by 68 which increased total open position to 471
On 9 Dec APOLLOTYRE was trading at 549.10. The strike last trading price was 2.45, which was -0.70 lower than the previous day. The implied volatity was 31.63, the open interest changed by 29 which increased total open position to 417
On 6 Dec APOLLOTYRE was trading at 541.80. The strike last trading price was 3.15, which was -0.30 lower than the previous day. The implied volatity was 28.35, the open interest changed by 6 which increased total open position to 390
On 5 Dec APOLLOTYRE was trading at 540.45. The strike last trading price was 3.45, which was -1.70 lower than the previous day. The implied volatity was 28.99, the open interest changed by 145 which increased total open position to 384
On 4 Dec APOLLOTYRE was trading at 534.45. The strike last trading price was 5.15, which was -5.65 lower than the previous day. The implied volatity was 29.89, the open interest changed by 33 which increased total open position to 246
On 3 Dec APOLLOTYRE was trading at 521.45. The strike last trading price was 10.8, which was -2.05 lower than the previous day. The implied volatity was 32.21, the open interest changed by 63 which increased total open position to 210
On 2 Dec APOLLOTYRE was trading at 513.75. The strike last trading price was 12.85, which was -6.25 lower than the previous day. The implied volatity was 30.79, the open interest changed by 33 which increased total open position to 147
On 29 Nov APOLLOTYRE was trading at 509.65. The strike last trading price was 19.1, which was -2.90 lower than the previous day. The implied volatity was 37.35, the open interest changed by 17 which increased total open position to 114
On 28 Nov APOLLOTYRE was trading at 510.40. The strike last trading price was 22, which was -0.40 lower than the previous day. The implied volatity was 42.60, the open interest changed by 7 which increased total open position to 96
On 27 Nov APOLLOTYRE was trading at 513.15. The strike last trading price was 22.4, which was 3.25 higher than the previous day. The implied volatity was 44.01, the open interest changed by 28 which increased total open position to 89
On 26 Nov APOLLOTYRE was trading at 519.95. The strike last trading price was 19.15, which was -7.15 lower than the previous day. The implied volatity was 42.32, the open interest changed by 51 which increased total open position to 61
On 25 Nov APOLLOTYRE was trading at 503.80. The strike last trading price was 26.3, which was -6.70 lower than the previous day. The implied volatity was 43.09, the open interest changed by 9 which increased total open position to 9
On 22 Nov APOLLOTYRE was trading at 495.00. The strike last trading price was 33, which was 5.40 higher than the previous day. The implied volatity was 44.04, the open interest changed by 1 which increased total open position to 1
On 21 Nov APOLLOTYRE was trading at 481.30. The strike last trading price was 27.6, which was 0.00 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 APOLLOTYRE was trading at 486.25. The strike last trading price was 27.6, which was 0.00 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 APOLLOTYRE was trading at 486.25. The strike last trading price was 27.6, which was 0.00 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 APOLLOTYRE was trading at 472.05. The strike last trading price was 27.6, which was 0.00 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 APOLLOTYRE was trading at 475.30. The strike last trading price was 27.6, which was 0.00 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 APOLLOTYRE was trading at 456.60. The strike last trading price was 27.6, which was 0.00 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 APOLLOTYRE was trading at 471.35. The strike last trading price was 27.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov APOLLOTYRE was trading at 483.25. The strike last trading price was 27.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov APOLLOTYRE was trading at 491.05. The strike last trading price was 27.6, which was 0.00 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 APOLLOTYRE was trading at 497.50. The strike last trading price was 27.6, which was 27.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov APOLLOTYRE was trading at 503.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
