APOLLOTYRE
Apollo Tyres Ltd
Historical option data for APOLLOTYRE
12 Dec 2024 10:10 AM IST
| APOLLOTYRE 26DEC2024 540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0.42
Theta: -0.44
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 542.05 | 12.45 | 0.05 | 24.09 | 320 | 21 | 396 | |||
| 11 Dec | 541.35 | 12.4 | -0.65 | 23.79 | 540 | 46 | 373 | |||
| 10 Dec | 541.20 | 13.05 | -2.50 | 25.68 | 703 | 62 | 328 | |||
| 9 Dec | 549.10 | 15.55 | 2.25 | 21.08 | 1,539 | -142 | 265 | |||
| 6 Dec | 541.80 | 13.3 | -0.20 | 22.96 | 1,136 | 3 | 414 | |||
| 5 Dec | 540.45 | 13.5 | 2.50 | 21.98 | 3,307 | -105 | 419 | |||
| 4 Dec | 534.45 | 11 | 6.10 | 22.59 | 3,835 | 296 | 526 | |||
| 3 Dec | 521.45 | 4.9 | 0.95 | 21.43 | 532 | 4 | 242 | |||
| 2 Dec | 513.75 | 3.95 | 0.60 | 22.56 | 547 | 25 | 239 | |||
| 29 Nov | 509.65 | 3.35 | -0.75 | 21.88 | 427 | 70 | 213 | |||
| 28 Nov | 510.40 | 4.1 | -0.45 | 22.84 | 396 | -58 | 147 | |||
| 27 Nov | 513.15 | 4.55 | -1.35 | 22.49 | 257 | 3 | 205 | |||
| 26 Nov | 519.95 | 5.9 | 2.30 | 21.28 | 502 | 90 | 195 | |||
| 25 Nov | 503.80 | 3.6 | 1.90 | 23.49 | 216 | 102 | 106 | |||
| 22 Nov | 495.00 | 1.7 | 0.00 | 20.67 | 2 | 1 | 5 | |||
| 21 Nov | 481.30 | 1.7 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 20 Nov | 486.25 | 1.7 | 0.00 | 23.18 | 1 | 1 | 3 | |||
| 19 Nov | 486.25 | 1.7 | 0.10 | 23.18 | 1 | 0 | 3 | |||
| 18 Nov | 472.05 | 1.6 | -0.40 | 27.38 | 9 | 2 | 3 | |||
| 14 Nov | 475.30 | 2 | -55.70 | 25.85 | 4 | 1 | 1 | |||
| 1 Nov | 503.20 | 57.7 | 0.00 | 4.15 | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Oct | 499.05 | 57.7 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 493.80 | 57.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 510.30 | 57.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 505.75 | 57.7 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 504.25 | 57.7 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 515.00 | 57.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 503.55 | 57.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 505.05 | 57.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 506.30 | 57.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 507.15 | 57.7 | 57.70 | - | 0 | 0 | 0 | |||
| 7 Oct | 502.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 511.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 525.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 550.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 547.85 | 0 | - | 0 | 0 | 0 | ||||
For Apollo Tyres Ltd - strike price 540 expiring on 26DEC2024
Delta for 540 CE is 0.57
Historical price for 540 CE is as follows
On 12 Dec APOLLOTYRE was trading at 542.05. The strike last trading price was 12.45, which was 0.05 higher than the previous day. The implied volatity was 24.09, the open interest changed by 21 which increased total open position to 396
On 11 Dec APOLLOTYRE was trading at 541.35. The strike last trading price was 12.4, which was -0.65 lower than the previous day. The implied volatity was 23.79, the open interest changed by 46 which increased total open position to 373
On 10 Dec APOLLOTYRE was trading at 541.20. The strike last trading price was 13.05, which was -2.50 lower than the previous day. The implied volatity was 25.68, the open interest changed by 62 which increased total open position to 328
On 9 Dec APOLLOTYRE was trading at 549.10. The strike last trading price was 15.55, which was 2.25 higher than the previous day. The implied volatity was 21.08, the open interest changed by -142 which decreased total open position to 265
On 6 Dec APOLLOTYRE was trading at 541.80. The strike last trading price was 13.3, which was -0.20 lower than the previous day. The implied volatity was 22.96, the open interest changed by 3 which increased total open position to 414
On 5 Dec APOLLOTYRE was trading at 540.45. The strike last trading price was 13.5, which was 2.50 higher than the previous day. The implied volatity was 21.98, the open interest changed by -105 which decreased total open position to 419
On 4 Dec APOLLOTYRE was trading at 534.45. The strike last trading price was 11, which was 6.10 higher than the previous day. The implied volatity was 22.59, the open interest changed by 296 which increased total open position to 526
On 3 Dec APOLLOTYRE was trading at 521.45. The strike last trading price was 4.9, which was 0.95 higher than the previous day. The implied volatity was 21.43, the open interest changed by 4 which increased total open position to 242
On 2 Dec APOLLOTYRE was trading at 513.75. The strike last trading price was 3.95, which was 0.60 higher than the previous day. The implied volatity was 22.56, the open interest changed by 25 which increased total open position to 239
On 29 Nov APOLLOTYRE was trading at 509.65. The strike last trading price was 3.35, which was -0.75 lower than the previous day. The implied volatity was 21.88, the open interest changed by 70 which increased total open position to 213
On 28 Nov APOLLOTYRE was trading at 510.40. The strike last trading price was 4.1, which was -0.45 lower than the previous day. The implied volatity was 22.84, the open interest changed by -58 which decreased total open position to 147
On 27 Nov APOLLOTYRE was trading at 513.15. The strike last trading price was 4.55, which was -1.35 lower than the previous day. The implied volatity was 22.49, the open interest changed by 3 which increased total open position to 205
On 26 Nov APOLLOTYRE was trading at 519.95. The strike last trading price was 5.9, which was 2.30 higher than the previous day. The implied volatity was 21.28, the open interest changed by 90 which increased total open position to 195
On 25 Nov APOLLOTYRE was trading at 503.80. The strike last trading price was 3.6, which was 1.90 higher than the previous day. The implied volatity was 23.49, the open interest changed by 102 which increased total open position to 106
On 22 Nov APOLLOTYRE was trading at 495.00. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 20.67, the open interest changed by 1 which increased total open position to 5
On 21 Nov APOLLOTYRE was trading at 481.30. The strike last trading price was 1.7, 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 20 Nov APOLLOTYRE was trading at 486.25. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 23.18, the open interest changed by 1 which increased total open position to 3
On 19 Nov APOLLOTYRE was trading at 486.25. The strike last trading price was 1.7, which was 0.10 higher than the previous day. The implied volatity was 23.18, the open interest changed by 0 which decreased total open position to 3
On 18 Nov APOLLOTYRE was trading at 472.05. The strike last trading price was 1.6, which was -0.40 lower than the previous day. The implied volatity was 27.38, the open interest changed by 2 which increased total open position to 3
On 14 Nov APOLLOTYRE was trading at 475.30. The strike last trading price was 2, which was -55.70 lower than the previous day. The implied volatity was 25.85, the open interest changed by 1 which increased total open position to 1
On 1 Nov APOLLOTYRE was trading at 503.20. The strike last trading price was 57.7, which was 0.00 lower than the previous day. The implied volatity was 4.15, the open interest changed by 0 which decreased total open position to 0
On 29 Oct APOLLOTYRE was trading at 499.05. The strike last trading price was 57.7, 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 57.7, 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 57.7, 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 18 Oct APOLLOTYRE was trading at 505.75. The strike last trading price was 57.7, 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 57.7, 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 57.7, 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 57.7, 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 57.7, 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 57.7, 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 57.7, which was 57.70 higher 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 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 4 Oct APOLLOTYRE was trading at 511.55. 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 3 Oct APOLLOTYRE was trading at 525.80. 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 1 Oct APOLLOTYRE was trading at 550.75. 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 30 Sept APOLLOTYRE was trading at 547.85. 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 26DEC2024 540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.42
Theta: -0.33
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 542.05 | 9.45 | -0.80 | 26.82 | 192 | 10 | 372 |
| 11 Dec | 541.35 | 10.25 | -0.70 | 27.64 | 566 | 50 | 360 |
| 10 Dec | 541.20 | 10.95 | 1.15 | 27.38 | 1,025 | 8 | 311 |
| 9 Dec | 549.10 | 9.8 | -1.80 | 30.39 | 1,025 | 54 | 296 |
| 6 Dec | 541.80 | 11.6 | -0.85 | 26.26 | 596 | 53 | 242 |
| 5 Dec | 540.45 | 12.45 | -4.60 | 27.94 | 826 | 84 | 190 |
| 4 Dec | 534.45 | 17.05 | -12.70 | 30.79 | 285 | 100 | 106 |
| 3 Dec | 521.45 | 29.75 | -12.50 | 38.47 | 5 | 3 | 7 |
| 2 Dec | 513.75 | 42.25 | 0.00 | 0.00 | 0 | -1 | 0 |
| 29 Nov | 509.65 | 42.25 | -1.55 | 47.24 | 1 | 0 | 5 |
| 28 Nov | 510.40 | 43.8 | -1.80 | 50.32 | 1 | 0 | 4 |
| 27 Nov | 513.15 | 45.6 | 5.60 | 54.69 | 1 | 0 | 3 |
| 26 Nov | 519.95 | 40 | 16.30 | 50.51 | 3 | 1 | 1 |
| 25 Nov | 503.80 | 23.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 495.00 | 23.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 481.30 | 23.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 486.25 | 23.7 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 486.25 | 23.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 472.05 | 23.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 475.30 | 23.7 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 503.20 | 23.7 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 499.05 | 23.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 493.80 | 23.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 510.30 | 23.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 505.75 | 23.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 504.25 | 23.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 515.00 | 23.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 503.55 | 23.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 505.05 | 23.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 506.30 | 23.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 507.15 | 23.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 502.25 | 23.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 511.55 | 23.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 525.80 | 23.7 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 550.75 | 23.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 547.85 | 23.7 | - | 0 | 0 | 0 | |
For Apollo Tyres Ltd - strike price 540 expiring on 26DEC2024
Delta for 540 PE is -0.43
Historical price for 540 PE is as follows
On 12 Dec APOLLOTYRE was trading at 542.05. The strike last trading price was 9.45, which was -0.80 lower than the previous day. The implied volatity was 26.82, the open interest changed by 10 which increased total open position to 372
On 11 Dec APOLLOTYRE was trading at 541.35. The strike last trading price was 10.25, which was -0.70 lower than the previous day. The implied volatity was 27.64, the open interest changed by 50 which increased total open position to 360
On 10 Dec APOLLOTYRE was trading at 541.20. The strike last trading price was 10.95, which was 1.15 higher than the previous day. The implied volatity was 27.38, the open interest changed by 8 which increased total open position to 311
On 9 Dec APOLLOTYRE was trading at 549.10. The strike last trading price was 9.8, which was -1.80 lower than the previous day. The implied volatity was 30.39, the open interest changed by 54 which increased total open position to 296
On 6 Dec APOLLOTYRE was trading at 541.80. The strike last trading price was 11.6, which was -0.85 lower than the previous day. The implied volatity was 26.26, the open interest changed by 53 which increased total open position to 242
On 5 Dec APOLLOTYRE was trading at 540.45. The strike last trading price was 12.45, which was -4.60 lower than the previous day. The implied volatity was 27.94, the open interest changed by 84 which increased total open position to 190
On 4 Dec APOLLOTYRE was trading at 534.45. The strike last trading price was 17.05, which was -12.70 lower than the previous day. The implied volatity was 30.79, the open interest changed by 100 which increased total open position to 106
On 3 Dec APOLLOTYRE was trading at 521.45. The strike last trading price was 29.75, which was -12.50 lower than the previous day. The implied volatity was 38.47, the open interest changed by 3 which increased total open position to 7
On 2 Dec APOLLOTYRE was trading at 513.75. The strike last trading price was 42.25, 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 29 Nov APOLLOTYRE was trading at 509.65. The strike last trading price was 42.25, which was -1.55 lower than the previous day. The implied volatity was 47.24, the open interest changed by 0 which decreased total open position to 5
On 28 Nov APOLLOTYRE was trading at 510.40. The strike last trading price was 43.8, which was -1.80 lower than the previous day. The implied volatity was 50.32, the open interest changed by 0 which decreased total open position to 4
On 27 Nov APOLLOTYRE was trading at 513.15. The strike last trading price was 45.6, which was 5.60 higher than the previous day. The implied volatity was 54.69, the open interest changed by 0 which decreased total open position to 3
On 26 Nov APOLLOTYRE was trading at 519.95. The strike last trading price was 40, which was 16.30 higher than the previous day. The implied volatity was 50.51, the open interest changed by 1 which increased total open position to 1
On 25 Nov APOLLOTYRE was trading at 503.80. The strike last trading price was 23.7, 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 22 Nov APOLLOTYRE was trading at 495.00. The strike last trading price was 23.7, 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 21 Nov APOLLOTYRE was trading at 481.30. The strike last trading price was 23.7, 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 23.7, 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 23.7, 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 23.7, 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 23.7, 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 1 Nov APOLLOTYRE was trading at 503.20. The strike last trading price was 23.7, 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 29 Oct APOLLOTYRE was trading at 499.05. The strike last trading price was 23.7, 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 23.7, 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 23.7, 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 18 Oct APOLLOTYRE was trading at 505.75. The strike last trading price was 23.7, 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 23.7, 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 23.7, 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 23.7, 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 23.7, 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 23.7, 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 23.7, 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 23.7, 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 23.7, 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 23.7, 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 23.7, 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 23.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
