APOLLOTYRE
Apollo Tyres Ltd
Historical option data for APOLLOTYRE
12 Dec 2024 10:10 AM IST
| APOLLOTYRE 26DEC2024 530 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0.36
Theta: -0.40
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 542.05 | 18.6 | 0.40 | 23.74 | 59 | 5 | 192 | |||
| 11 Dec | 541.35 | 18.2 | -0.75 | 22.70 | 105 | -7 | 187 | |||
| 10 Dec | 541.20 | 18.95 | -3.15 | 25.59 | 153 | -33 | 200 | |||
| 9 Dec | 549.10 | 22.1 | 2.75 | 19.23 | 110 | -14 | 230 | |||
| 6 Dec | 541.80 | 19.35 | 0.25 | 23.08 | 248 | -29 | 244 | |||
| 5 Dec | 540.45 | 19.1 | 3.35 | 20.82 | 1,136 | -152 | 274 | |||
| 4 Dec | 534.45 | 15.75 | 8.25 | 21.51 | 4,814 | -230 | 423 | |||
| 3 Dec | 521.45 | 7.5 | 1.15 | 20.08 | 1,830 | 448 | 661 | |||
| 2 Dec | 513.75 | 6.35 | 1.30 | 22.02 | 590 | -10 | 215 | |||
| 29 Nov | 509.65 | 5.05 | -0.65 | 20.61 | 445 | 41 | 228 | |||
| 28 Nov | 510.40 | 5.7 | -0.65 | 21.02 | 458 | 6 | 185 | |||
| 27 Nov | 513.15 | 6.35 | -1.65 | 20.78 | 426 | 63 | 167 | |||
| 26 Nov | 519.95 | 8 | 3.20 | 19.14 | 319 | 24 | 103 | |||
| 25 Nov | 503.80 | 4.8 | 1.75 | 21.55 | 154 | 57 | 79 | |||
| 22 Nov | 495.00 | 3.05 | 0.95 | 21.37 | 198 | 9 | 31 | |||
|
|
||||||||||
| 21 Nov | 481.30 | 2.1 | 0.00 | 0.00 | 0 | 12 | 0 | |||
| 20 Nov | 486.25 | 2.1 | 0.00 | 21.12 | 32 | 12 | 16 | |||
| 19 Nov | 486.25 | 2.1 | 0.05 | 21.12 | 32 | 6 | 16 | |||
| 18 Nov | 472.05 | 2.05 | -0.65 | 25.92 | 119 | 8 | 10 | |||
| 14 Nov | 475.30 | 2.7 | -17.20 | 24.84 | 166 | 2 | 2 | |||
| 1 Nov | 503.20 | 19.9 | 3.06 | 0 | 0 | 0 | ||||
For Apollo Tyres Ltd - strike price 530 expiring on 26DEC2024
Delta for 530 CE is 0.72
Historical price for 530 CE is as follows
On 12 Dec APOLLOTYRE was trading at 542.05. The strike last trading price was 18.6, which was 0.40 higher than the previous day. The implied volatity was 23.74, the open interest changed by 5 which increased total open position to 192
On 11 Dec APOLLOTYRE was trading at 541.35. The strike last trading price was 18.2, which was -0.75 lower than the previous day. The implied volatity was 22.70, the open interest changed by -7 which decreased total open position to 187
On 10 Dec APOLLOTYRE was trading at 541.20. The strike last trading price was 18.95, which was -3.15 lower than the previous day. The implied volatity was 25.59, the open interest changed by -33 which decreased total open position to 200
On 9 Dec APOLLOTYRE was trading at 549.10. The strike last trading price was 22.1, which was 2.75 higher than the previous day. The implied volatity was 19.23, the open interest changed by -14 which decreased total open position to 230
On 6 Dec APOLLOTYRE was trading at 541.80. The strike last trading price was 19.35, which was 0.25 higher than the previous day. The implied volatity was 23.08, the open interest changed by -29 which decreased total open position to 244
On 5 Dec APOLLOTYRE was trading at 540.45. The strike last trading price was 19.1, which was 3.35 higher than the previous day. The implied volatity was 20.82, the open interest changed by -152 which decreased total open position to 274
On 4 Dec APOLLOTYRE was trading at 534.45. The strike last trading price was 15.75, which was 8.25 higher than the previous day. The implied volatity was 21.51, the open interest changed by -230 which decreased total open position to 423
On 3 Dec APOLLOTYRE was trading at 521.45. The strike last trading price was 7.5, which was 1.15 higher than the previous day. The implied volatity was 20.08, the open interest changed by 448 which increased total open position to 661
On 2 Dec APOLLOTYRE was trading at 513.75. The strike last trading price was 6.35, which was 1.30 higher than the previous day. The implied volatity was 22.02, the open interest changed by -10 which decreased total open position to 215
On 29 Nov APOLLOTYRE was trading at 509.65. The strike last trading price was 5.05, which was -0.65 lower than the previous day. The implied volatity was 20.61, the open interest changed by 41 which increased total open position to 228
On 28 Nov APOLLOTYRE was trading at 510.40. The strike last trading price was 5.7, which was -0.65 lower than the previous day. The implied volatity was 21.02, the open interest changed by 6 which increased total open position to 185
On 27 Nov APOLLOTYRE was trading at 513.15. The strike last trading price was 6.35, which was -1.65 lower than the previous day. The implied volatity was 20.78, the open interest changed by 63 which increased total open position to 167
On 26 Nov APOLLOTYRE was trading at 519.95. The strike last trading price was 8, which was 3.20 higher than the previous day. The implied volatity was 19.14, the open interest changed by 24 which increased total open position to 103
On 25 Nov APOLLOTYRE was trading at 503.80. The strike last trading price was 4.8, which was 1.75 higher than the previous day. The implied volatity was 21.55, the open interest changed by 57 which increased total open position to 79
On 22 Nov APOLLOTYRE was trading at 495.00. The strike last trading price was 3.05, which was 0.95 higher than the previous day. The implied volatity was 21.37, the open interest changed by 9 which increased total open position to 31
On 21 Nov APOLLOTYRE was trading at 481.30. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 20 Nov APOLLOTYRE was trading at 486.25. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was 21.12, the open interest changed by 12 which increased total open position to 16
On 19 Nov APOLLOTYRE was trading at 486.25. The strike last trading price was 2.1, which was 0.05 higher than the previous day. The implied volatity was 21.12, the open interest changed by 6 which increased total open position to 16
On 18 Nov APOLLOTYRE was trading at 472.05. The strike last trading price was 2.05, which was -0.65 lower than the previous day. The implied volatity was 25.92, the open interest changed by 8 which increased total open position to 10
On 14 Nov APOLLOTYRE was trading at 475.30. The strike last trading price was 2.7, which was -17.20 lower than the previous day. The implied volatity was 24.84, 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 19.9, which was lower than the previous day. The implied volatity was 3.06, the open interest changed by 0 which decreased total open position to 0
| APOLLOTYRE 26DEC2024 530 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.38
Theta: -0.32
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 542.05 | 6 | -0.25 | 27.85 | 178 | 25 | 458 |
| 11 Dec | 541.35 | 6.25 | -0.55 | 27.50 | 577 | 54 | 435 |
| 10 Dec | 541.20 | 6.8 | 0.60 | 27.24 | 608 | 58 | 383 |
| 9 Dec | 549.10 | 6.2 | -1.30 | 30.09 | 975 | 72 | 326 |
| 6 Dec | 541.80 | 7.5 | -0.80 | 26.26 | 581 | -13 | 257 |
| 5 Dec | 540.45 | 8.3 | -3.55 | 27.86 | 724 | 50 | 274 |
| 4 Dec | 534.45 | 11.85 | -10.60 | 30.01 | 941 | 196 | 225 |
| 3 Dec | 521.45 | 22.45 | -3.90 | 36.08 | 49 | 14 | 30 |
| 2 Dec | 513.75 | 26.35 | -6.55 | 36.04 | 4 | 0 | 15 |
| 29 Nov | 509.65 | 32.9 | -5.45 | 41.91 | 3 | 0 | 14 |
| 28 Nov | 510.40 | 38.35 | 0.00 | 0.00 | 0 | 2 | 0 |
| 27 Nov | 513.15 | 38.35 | -4.15 | 52.82 | 12 | 1 | 13 |
| 26 Nov | 519.95 | 42.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 25 Nov | 503.80 | 42.5 | -1.05 | 50.58 | 1 | 2 | 11 |
| 22 Nov | 495.00 | 43.55 | -20.45 | 39.83 | 2 | 1 | 10 |
| 21 Nov | 481.30 | 64 | 6.50 | 61.62 | 2 | 0 | 7 |
| 20 Nov | 486.25 | 57.5 | 0.00 | 53.83 | 7 | 7 | 6 |
| 19 Nov | 486.25 | 57.5 | 18.45 | 53.83 | 7 | 6 | 6 |
| 18 Nov | 472.05 | 39.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 475.30 | 39.05 | 39.05 | - | 0 | 0 | 0 |
| 1 Nov | 503.20 | 0 | - | 0 | 0 | 0 | |
For Apollo Tyres Ltd - strike price 530 expiring on 26DEC2024
Delta for 530 PE is -0.31
Historical price for 530 PE is as follows
On 12 Dec APOLLOTYRE was trading at 542.05. The strike last trading price was 6, which was -0.25 lower than the previous day. The implied volatity was 27.85, the open interest changed by 25 which increased total open position to 458
On 11 Dec APOLLOTYRE was trading at 541.35. The strike last trading price was 6.25, which was -0.55 lower than the previous day. The implied volatity was 27.50, the open interest changed by 54 which increased total open position to 435
On 10 Dec APOLLOTYRE was trading at 541.20. The strike last trading price was 6.8, which was 0.60 higher than the previous day. The implied volatity was 27.24, the open interest changed by 58 which increased total open position to 383
On 9 Dec APOLLOTYRE was trading at 549.10. The strike last trading price was 6.2, which was -1.30 lower than the previous day. The implied volatity was 30.09, the open interest changed by 72 which increased total open position to 326
On 6 Dec APOLLOTYRE was trading at 541.80. The strike last trading price was 7.5, which was -0.80 lower than the previous day. The implied volatity was 26.26, the open interest changed by -13 which decreased total open position to 257
On 5 Dec APOLLOTYRE was trading at 540.45. The strike last trading price was 8.3, which was -3.55 lower than the previous day. The implied volatity was 27.86, the open interest changed by 50 which increased total open position to 274
On 4 Dec APOLLOTYRE was trading at 534.45. The strike last trading price was 11.85, which was -10.60 lower than the previous day. The implied volatity was 30.01, the open interest changed by 196 which increased total open position to 225
On 3 Dec APOLLOTYRE was trading at 521.45. The strike last trading price was 22.45, which was -3.90 lower than the previous day. The implied volatity was 36.08, the open interest changed by 14 which increased total open position to 30
On 2 Dec APOLLOTYRE was trading at 513.75. The strike last trading price was 26.35, which was -6.55 lower than the previous day. The implied volatity was 36.04, the open interest changed by 0 which decreased total open position to 15
On 29 Nov APOLLOTYRE was trading at 509.65. The strike last trading price was 32.9, which was -5.45 lower than the previous day. The implied volatity was 41.91, the open interest changed by 0 which decreased total open position to 14
On 28 Nov APOLLOTYRE was trading at 510.40. The strike last trading price was 38.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 27 Nov APOLLOTYRE was trading at 513.15. The strike last trading price was 38.35, which was -4.15 lower than the previous day. The implied volatity was 52.82, the open interest changed by 1 which increased total open position to 13
On 26 Nov APOLLOTYRE was trading at 519.95. The strike last trading price was 42.5, 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 25 Nov APOLLOTYRE was trading at 503.80. The strike last trading price was 42.5, which was -1.05 lower than the previous day. The implied volatity was 50.58, the open interest changed by 2 which increased total open position to 11
On 22 Nov APOLLOTYRE was trading at 495.00. The strike last trading price was 43.55, which was -20.45 lower than the previous day. The implied volatity was 39.83, the open interest changed by 1 which increased total open position to 10
On 21 Nov APOLLOTYRE was trading at 481.30. The strike last trading price was 64, which was 6.50 higher than the previous day. The implied volatity was 61.62, the open interest changed by 0 which decreased total open position to 7
On 20 Nov APOLLOTYRE was trading at 486.25. The strike last trading price was 57.5, which was 0.00 lower than the previous day. The implied volatity was 53.83, the open interest changed by 7 which increased total open position to 6
On 19 Nov APOLLOTYRE was trading at 486.25. The strike last trading price was 57.5, which was 18.45 higher than the previous day. The implied volatity was 53.83, the open interest changed by 6 which increased total open position to 6
On 18 Nov APOLLOTYRE was trading at 472.05. The strike last trading price was 39.05, 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 39.05, which was 39.05 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
