APOLLOTYRE
Apollo Tyres Ltd
Historical option data for APOLLOTYRE
18 Sep 2024 04:10 PM IST
| APOLLOTYRE 545 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 510.90 | 1.05 | -0.65 | 1,44,500 | -34,000 | 1,25,800 | ||||
| 17 Sept | 518.25 | 1.7 | -0.75 | 3,92,700 | 13,600 | 1,63,200 | ||||
| 16 Sept | 526.35 | 2.45 | -0.35 | 4,64,100 | 32,300 | 1,54,700 | ||||
| 13 Sept | 526.70 | 2.8 | 0.10 | 2,95,800 | 0 | 1,24,100 | ||||
| 12 Sept | 518.05 | 2.7 | -0.70 | 1,73,400 | 22,100 | 1,25,800 | ||||
| 11 Sept | 523.65 | 3.4 | 0.20 | 1,85,300 | 28,900 | 1,02,000 | ||||
| 10 Sept | 518.65 | 3.2 | 0.25 | 1,34,300 | 11,900 | 73,100 | ||||
| 9 Sept | 512.35 | 2.95 | 0.95 | 59,500 | 0 | 62,900 | ||||
| 6 Sept | 507.75 | 2 | -1.10 | 57,800 | 15,300 | 68,000 | ||||
| 5 Sept | 512.00 | 3.1 | -0.20 | 49,300 | 5,100 | 54,400 | ||||
| 4 Sept | 508.70 | 3.3 | 0.40 | 54,400 | 28,900 | 47,600 | ||||
| 3 Sept | 502.90 | 2.9 | 0.40 | 25,500 | 17,000 | 18,700 | ||||
| 2 Sept | 499.35 | 2.5 | -29.65 | 1,700 | 0 | 0 | ||||
| 30 Aug | 492.90 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 492.35 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 497.50 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 504.40 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 502.45 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 508.60 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 507.60 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 506.25 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 499.05 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 483.00 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 485.15 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 486.40 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 485.40 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 493.50 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 491.85 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 511.50 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 520.20 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 515.35 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 523.70 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 536.65 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 551.60 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 555.70 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 559.65 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 551.75 | 32.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 550.40 | 32.15 | 0 | 0 | 0 | |||||
For Apollo Tyres Ltd - strike price 545 expiring on 26SEP2024
Delta for 545 CE is -
Historical price for 545 CE is as follows
On 18 Sept APOLLOTYRE was trading at 510.90. The strike last trading price was 1.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -34000 which decreased total open position to 125800
On 17 Sept APOLLOTYRE was trading at 518.25. The strike last trading price was 1.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 163200
On 16 Sept APOLLOTYRE was trading at 526.35. The strike last trading price was 2.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 32300 which increased total open position to 154700
On 13 Sept APOLLOTYRE was trading at 526.70. The strike last trading price was 2.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 124100
On 12 Sept APOLLOTYRE was trading at 518.05. The strike last trading price was 2.7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 125800
On 11 Sept APOLLOTYRE was trading at 523.65. The strike last trading price was 3.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 28900 which increased total open position to 102000
On 10 Sept APOLLOTYRE was trading at 518.65. The strike last trading price was 3.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 73100
On 9 Sept APOLLOTYRE was trading at 512.35. The strike last trading price was 2.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62900
On 6 Sept APOLLOTYRE was trading at 507.75. The strike last trading price was 2, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 68000
On 5 Sept APOLLOTYRE was trading at 512.00. The strike last trading price was 3.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 54400
On 4 Sept APOLLOTYRE was trading at 508.70. The strike last trading price was 3.3, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 28900 which increased total open position to 47600
On 3 Sept APOLLOTYRE was trading at 502.90. The strike last trading price was 2.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 18700
On 2 Sept APOLLOTYRE was trading at 499.35. The strike last trading price was 2.5, which was -29.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug APOLLOTYRE was trading at 492.90. The strike last trading price was 32.15, 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 Aug APOLLOTYRE was trading at 492.35. The strike last trading price was 32.15, 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 28 Aug APOLLOTYRE was trading at 497.50. The strike last trading price was 32.15, 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 27 Aug APOLLOTYRE was trading at 504.40. The strike last trading price was 32.15, 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 26 Aug APOLLOTYRE was trading at 502.45. The strike last trading price was 32.15, 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 23 Aug APOLLOTYRE was trading at 508.60. The strike last trading price was 32.15, 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 Aug APOLLOTYRE was trading at 507.60. The strike last trading price was 32.15, 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 Aug APOLLOTYRE was trading at 506.25. The strike last trading price was 32.15, 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 Aug APOLLOTYRE was trading at 499.05. The strike last trading price was 32.15, 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 Aug APOLLOTYRE was trading at 483.00. The strike last trading price was 32.15, 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 16 Aug APOLLOTYRE was trading at 485.15. The strike last trading price was 32.15, 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 Aug APOLLOTYRE was trading at 486.40. The strike last trading price was 32.15, 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 Aug APOLLOTYRE was trading at 485.40. The strike last trading price was 32.15, 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 Aug APOLLOTYRE was trading at 493.50. The strike last trading price was 32.15, 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 9 Aug APOLLOTYRE was trading at 491.85. The strike last trading price was 32.15, 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 Aug APOLLOTYRE was trading at 511.50. The strike last trading price was 32.15, 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 Aug APOLLOTYRE was trading at 520.20. The strike last trading price was 32.15, 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 6 Aug APOLLOTYRE was trading at 515.35. The strike last trading price was 32.15, 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 5 Aug APOLLOTYRE was trading at 523.70. The strike last trading price was 32.15, 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 2 Aug APOLLOTYRE was trading at 536.65. The strike last trading price was 32.15, 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 Aug APOLLOTYRE was trading at 551.60. The strike last trading price was 32.15, 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 31 Jul APOLLOTYRE was trading at 555.70. The strike last trading price was 32.15, 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 30 Jul APOLLOTYRE was trading at 559.65. The strike last trading price was 32.15, 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 Jul APOLLOTYRE was trading at 551.75. The strike last trading price was 32.15, 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 26 Jul APOLLOTYRE was trading at 550.40. The strike last trading price was 32.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| APOLLOTYRE 545 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 510.90 | 35.8 | 2.35 | 1,700 | 0 | 6,800 |
| 17 Sept | 518.25 | 33.45 | 0.70 | 6,800 | -1,700 | 1,700 |
| 16 Sept | 526.35 | 32.75 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 526.70 | 32.75 | 0.00 | 0 | 1,700 | 0 |
| 12 Sept | 518.05 | 32.75 | -1.45 | 1,700 | 0 | 1,700 |
| 11 Sept | 523.65 | 34.2 | 1.00 | 1,700 | 0 | 3,400 |
| 10 Sept | 518.65 | 33.2 | -10.10 | 1,700 | 0 | 3,400 |
| 9 Sept | 512.35 | 43.3 | -3.60 | 6,800 | -3,400 | 1,700 |
| 6 Sept | 507.75 | 46.9 | 10.30 | 3,400 | 0 | 1,700 |
| 5 Sept | 512.00 | 36.6 | -5.65 | 1,700 | 0 | 0 |
| 4 Sept | 508.70 | 42.25 | -2.35 | 1,700 | 0 | 1,700 |
| 3 Sept | 502.90 | 44.6 | 11.25 | 1,700 | 0 | 0 |
| 2 Sept | 499.35 | 33.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 492.90 | 33.35 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 492.35 | 33.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 497.50 | 33.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 504.40 | 33.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 502.45 | 33.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 508.60 | 33.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 507.60 | 33.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 506.25 | 33.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 499.05 | 33.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 483.00 | 33.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 485.15 | 33.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 486.40 | 33.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 485.40 | 33.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 493.50 | 33.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 491.85 | 33.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 511.50 | 33.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 520.20 | 33.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 515.35 | 33.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 523.70 | 33.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 536.65 | 33.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 551.60 | 33.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 555.70 | 33.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 559.65 | 33.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 551.75 | 33.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 550.40 | 33.35 | 0 | 0 | 0 | |
For Apollo Tyres Ltd - strike price 545 expiring on 26SEP2024
Delta for 545 PE is -
Historical price for 545 PE is as follows
On 18 Sept APOLLOTYRE was trading at 510.90. The strike last trading price was 35.8, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6800
On 17 Sept APOLLOTYRE was trading at 518.25. The strike last trading price was 33.45, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 1700
On 16 Sept APOLLOTYRE was trading at 526.35. The strike last trading price was 32.75, 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 Sept APOLLOTYRE was trading at 526.70. The strike last trading price was 32.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 0
On 12 Sept APOLLOTYRE was trading at 518.05. The strike last trading price was 32.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1700
On 11 Sept APOLLOTYRE was trading at 523.65. The strike last trading price was 34.2, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3400
On 10 Sept APOLLOTYRE was trading at 518.65. The strike last trading price was 33.2, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3400
On 9 Sept APOLLOTYRE was trading at 512.35. The strike last trading price was 43.3, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 1700
On 6 Sept APOLLOTYRE was trading at 507.75. The strike last trading price was 46.9, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1700
On 5 Sept APOLLOTYRE was trading at 512.00. The strike last trading price was 36.6, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept APOLLOTYRE was trading at 508.70. The strike last trading price was 42.25, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1700
On 3 Sept APOLLOTYRE was trading at 502.90. The strike last trading price was 44.6, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept APOLLOTYRE was trading at 499.35. The strike last trading price was 33.35, 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 30 Aug APOLLOTYRE was trading at 492.90. The strike last trading price was 33.35, 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 Aug APOLLOTYRE was trading at 492.35. The strike last trading price was 33.35, 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 28 Aug APOLLOTYRE was trading at 497.50. The strike last trading price was 33.35, 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 27 Aug APOLLOTYRE was trading at 504.40. The strike last trading price was 33.35, 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 26 Aug APOLLOTYRE was trading at 502.45. The strike last trading price was 33.35, 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 23 Aug APOLLOTYRE was trading at 508.60. The strike last trading price was 33.35, 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 Aug APOLLOTYRE was trading at 507.60. The strike last trading price was 33.35, 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 Aug APOLLOTYRE was trading at 506.25. The strike last trading price was 33.35, 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 Aug APOLLOTYRE was trading at 499.05. The strike last trading price was 33.35, 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 Aug APOLLOTYRE was trading at 483.00. The strike last trading price was 33.35, 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 16 Aug APOLLOTYRE was trading at 485.15. The strike last trading price was 33.35, 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 Aug APOLLOTYRE was trading at 486.40. The strike last trading price was 33.35, 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 Aug APOLLOTYRE was trading at 485.40. The strike last trading price was 33.35, 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 Aug APOLLOTYRE was trading at 493.50. The strike last trading price was 33.35, 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 9 Aug APOLLOTYRE was trading at 491.85. The strike last trading price was 33.35, 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 Aug APOLLOTYRE was trading at 511.50. The strike last trading price was 33.35, 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 Aug APOLLOTYRE was trading at 520.20. The strike last trading price was 33.35, 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 6 Aug APOLLOTYRE was trading at 515.35. The strike last trading price was 33.35, 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 5 Aug APOLLOTYRE was trading at 523.70. The strike last trading price was 33.35, 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 2 Aug APOLLOTYRE was trading at 536.65. The strike last trading price was 33.35, 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 Aug APOLLOTYRE was trading at 551.60. The strike last trading price was 33.35, 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 31 Jul APOLLOTYRE was trading at 555.70. The strike last trading price was 33.35, 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 30 Jul APOLLOTYRE was trading at 559.65. The strike last trading price was 33.35, 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 Jul APOLLOTYRE was trading at 551.75. The strike last trading price was 33.35, 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 26 Jul APOLLOTYRE was trading at 550.40. The strike last trading price was 33.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0