APOLLOTYRE
Apollo Tyres Ltd
Historical option data for APOLLOTYRE
12 Dec 2024 10:10 AM IST
| APOLLOTYRE 26DEC2024 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.42
Theta: -0.42
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 542.05 | 7.8 | 0.00 | 24.35 | 409 | 107 | 752 | |||
| 11 Dec | 541.35 | 7.8 | -0.80 | 24.04 | 654 | 68 | 649 | |||
| 10 Dec | 541.20 | 8.6 | -1.95 | 25.99 | 980 | 33 | 581 | |||
| 9 Dec | 549.10 | 10.55 | 2.05 | 22.49 | 3,810 | 58 | 558 | |||
| 6 Dec | 541.80 | 8.5 | -0.50 | 22.65 | 1,046 | -20 | 499 | |||
| 5 Dec | 540.45 | 9 | 1.65 | 22.46 | 2,758 | 143 | 521 | |||
| 4 Dec | 534.45 | 7.35 | 4.25 | 23.27 | 1,866 | 37 | 381 | |||
| 3 Dec | 521.45 | 3.1 | 0.55 | 22.45 | 759 | -16 | 344 | |||
| 2 Dec | 513.75 | 2.55 | 0.40 | 23.61 | 515 | 28 | 359 | |||
| 29 Nov | 509.65 | 2.15 | -0.60 | 22.81 | 492 | 69 | 334 | |||
| 28 Nov | 510.40 | 2.75 | -0.55 | 23.83 | 468 | 81 | 265 | |||
| 27 Nov | 513.15 | 3.3 | -0.90 | 24.07 | 330 | 62 | 182 | |||
| 26 Nov | 519.95 | 4.2 | 1.70 | 22.71 | 266 | 29 | 115 | |||
| 25 Nov | 503.80 | 2.5 | 0.85 | 24.51 | 94 | 77 | 86 | |||
| 22 Nov | 495.00 | 1.65 | 0.75 | 24.38 | 33 | 20 | 29 | |||
| 21 Nov | 481.30 | 0.9 | -0.55 | 24.91 | 1 | 0 | 8 | |||
| 20 Nov | 486.25 | 1.45 | 0.00 | 25.31 | 6 | 5 | 5 | |||
| 19 Nov | 486.25 | 1.45 | 0.35 | 25.31 | 6 | 2 | 5 | |||
| 18 Nov | 472.05 | 1.1 | -0.20 | 27.91 | 11 | 2 | 3 | |||
|
|
||||||||||
| 14 Nov | 475.30 | 1.3 | -12.30 | 25.98 | 2 | 1 | 1 | |||
| 1 Nov | 503.20 | 13.6 | 5.32 | 0 | 0 | 0 | ||||
For Apollo Tyres Ltd - strike price 550 expiring on 26DEC2024
Delta for 550 CE is 0.42
Historical price for 550 CE is as follows
On 12 Dec APOLLOTYRE was trading at 542.05. The strike last trading price was 7.8, which was 0.00 lower than the previous day. The implied volatity was 24.35, the open interest changed by 107 which increased total open position to 752
On 11 Dec APOLLOTYRE was trading at 541.35. The strike last trading price was 7.8, which was -0.80 lower than the previous day. The implied volatity was 24.04, the open interest changed by 68 which increased total open position to 649
On 10 Dec APOLLOTYRE was trading at 541.20. The strike last trading price was 8.6, which was -1.95 lower than the previous day. The implied volatity was 25.99, the open interest changed by 33 which increased total open position to 581
On 9 Dec APOLLOTYRE was trading at 549.10. The strike last trading price was 10.55, which was 2.05 higher than the previous day. The implied volatity was 22.49, the open interest changed by 58 which increased total open position to 558
On 6 Dec APOLLOTYRE was trading at 541.80. The strike last trading price was 8.5, which was -0.50 lower than the previous day. The implied volatity was 22.65, the open interest changed by -20 which decreased total open position to 499
On 5 Dec APOLLOTYRE was trading at 540.45. The strike last trading price was 9, which was 1.65 higher than the previous day. The implied volatity was 22.46, the open interest changed by 143 which increased total open position to 521
On 4 Dec APOLLOTYRE was trading at 534.45. The strike last trading price was 7.35, which was 4.25 higher than the previous day. The implied volatity was 23.27, the open interest changed by 37 which increased total open position to 381
On 3 Dec APOLLOTYRE was trading at 521.45. The strike last trading price was 3.1, which was 0.55 higher than the previous day. The implied volatity was 22.45, the open interest changed by -16 which decreased total open position to 344
On 2 Dec APOLLOTYRE was trading at 513.75. The strike last trading price was 2.55, which was 0.40 higher than the previous day. The implied volatity was 23.61, the open interest changed by 28 which increased total open position to 359
On 29 Nov APOLLOTYRE was trading at 509.65. The strike last trading price was 2.15, which was -0.60 lower than the previous day. The implied volatity was 22.81, the open interest changed by 69 which increased total open position to 334
On 28 Nov APOLLOTYRE was trading at 510.40. The strike last trading price was 2.75, which was -0.55 lower than the previous day. The implied volatity was 23.83, the open interest changed by 81 which increased total open position to 265
On 27 Nov APOLLOTYRE was trading at 513.15. The strike last trading price was 3.3, which was -0.90 lower than the previous day. The implied volatity was 24.07, the open interest changed by 62 which increased total open position to 182
On 26 Nov APOLLOTYRE was trading at 519.95. The strike last trading price was 4.2, which was 1.70 higher than the previous day. The implied volatity was 22.71, the open interest changed by 29 which increased total open position to 115
On 25 Nov APOLLOTYRE was trading at 503.80. The strike last trading price was 2.5, which was 0.85 higher than the previous day. The implied volatity was 24.51, the open interest changed by 77 which increased total open position to 86
On 22 Nov APOLLOTYRE was trading at 495.00. The strike last trading price was 1.65, which was 0.75 higher than the previous day. The implied volatity was 24.38, the open interest changed by 20 which increased total open position to 29
On 21 Nov APOLLOTYRE was trading at 481.30. The strike last trading price was 0.9, which was -0.55 lower than the previous day. The implied volatity was 24.91, the open interest changed by 0 which decreased total open position to 8
On 20 Nov APOLLOTYRE was trading at 486.25. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was 25.31, the open interest changed by 5 which increased total open position to 5
On 19 Nov APOLLOTYRE was trading at 486.25. The strike last trading price was 1.45, which was 0.35 higher than the previous day. The implied volatity was 25.31, the open interest changed by 2 which increased total open position to 5
On 18 Nov APOLLOTYRE was trading at 472.05. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was 27.91, 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 1.3, which was -12.30 lower than the previous day. The implied volatity was 25.98, 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 13.6, which was lower than the previous day. The implied volatity was 5.32, the open interest changed by 0 which decreased total open position to 0
| APOLLOTYRE 26DEC2024 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.42
Theta: -0.33
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 542.05 | 15.25 | -0.25 | 28.26 | 143 | 15 | 325 |
| 11 Dec | 541.35 | 15.5 | -0.80 | 27.66 | 301 | 41 | 310 |
| 10 Dec | 541.20 | 16.3 | 1.60 | 27.36 | 345 | 4 | 269 |
| 9 Dec | 549.10 | 14.7 | -2.35 | 31.10 | 1,058 | 100 | 260 |
| 6 Dec | 541.80 | 17.05 | -0.90 | 26.59 | 291 | 36 | 159 |
| 5 Dec | 540.45 | 17.95 | -5.25 | 28.53 | 441 | 63 | 124 |
| 4 Dec | 534.45 | 23.2 | -14.55 | 31.54 | 53 | 28 | 60 |
| 3 Dec | 521.45 | 37.75 | -5.60 | 41.10 | 8 | 7 | 31 |
| 2 Dec | 513.75 | 43.35 | -8.75 | 43.09 | 8 | 4 | 21 |
| 29 Nov | 509.65 | 52.1 | -1.30 | 52.96 | 18 | 1 | 17 |
| 28 Nov | 510.40 | 53.4 | 3.40 | 55.63 | 5 | 2 | 13 |
| 27 Nov | 513.15 | 50 | 2.00 | 50.56 | 1 | 0 | 10 |
| 26 Nov | 519.95 | 48 | -10.00 | 53.36 | 8 | 7 | 9 |
| 25 Nov | 503.80 | 58 | 5.50 | 54.28 | 2 | 0 | 0 |
| 22 Nov | 495.00 | 52.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 481.30 | 52.5 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 486.25 | 52.5 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 486.25 | 52.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 472.05 | 52.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 475.30 | 52.5 | 52.50 | - | 0 | 0 | 0 |
| 1 Nov | 503.20 | 0 | - | 0 | 0 | 0 | |
For Apollo Tyres Ltd - strike price 550 expiring on 26DEC2024
Delta for 550 PE is -0.56
Historical price for 550 PE is as follows
On 12 Dec APOLLOTYRE was trading at 542.05. The strike last trading price was 15.25, which was -0.25 lower than the previous day. The implied volatity was 28.26, the open interest changed by 15 which increased total open position to 325
On 11 Dec APOLLOTYRE was trading at 541.35. The strike last trading price was 15.5, which was -0.80 lower than the previous day. The implied volatity was 27.66, the open interest changed by 41 which increased total open position to 310
On 10 Dec APOLLOTYRE was trading at 541.20. The strike last trading price was 16.3, which was 1.60 higher than the previous day. The implied volatity was 27.36, the open interest changed by 4 which increased total open position to 269
On 9 Dec APOLLOTYRE was trading at 549.10. The strike last trading price was 14.7, which was -2.35 lower than the previous day. The implied volatity was 31.10, the open interest changed by 100 which increased total open position to 260
On 6 Dec APOLLOTYRE was trading at 541.80. The strike last trading price was 17.05, which was -0.90 lower than the previous day. The implied volatity was 26.59, the open interest changed by 36 which increased total open position to 159
On 5 Dec APOLLOTYRE was trading at 540.45. The strike last trading price was 17.95, which was -5.25 lower than the previous day. The implied volatity was 28.53, the open interest changed by 63 which increased total open position to 124
On 4 Dec APOLLOTYRE was trading at 534.45. The strike last trading price was 23.2, which was -14.55 lower than the previous day. The implied volatity was 31.54, the open interest changed by 28 which increased total open position to 60
On 3 Dec APOLLOTYRE was trading at 521.45. The strike last trading price was 37.75, which was -5.60 lower than the previous day. The implied volatity was 41.10, the open interest changed by 7 which increased total open position to 31
On 2 Dec APOLLOTYRE was trading at 513.75. The strike last trading price was 43.35, which was -8.75 lower than the previous day. The implied volatity was 43.09, the open interest changed by 4 which increased total open position to 21
On 29 Nov APOLLOTYRE was trading at 509.65. The strike last trading price was 52.1, which was -1.30 lower than the previous day. The implied volatity was 52.96, the open interest changed by 1 which increased total open position to 17
On 28 Nov APOLLOTYRE was trading at 510.40. The strike last trading price was 53.4, which was 3.40 higher than the previous day. The implied volatity was 55.63, the open interest changed by 2 which increased total open position to 13
On 27 Nov APOLLOTYRE was trading at 513.15. The strike last trading price was 50, which was 2.00 higher than the previous day. The implied volatity was 50.56, the open interest changed by 0 which decreased total open position to 10
On 26 Nov APOLLOTYRE was trading at 519.95. The strike last trading price was 48, which was -10.00 lower than the previous day. The implied volatity was 53.36, the open interest changed by 7 which increased total open position to 9
On 25 Nov APOLLOTYRE was trading at 503.80. The strike last trading price was 58, which was 5.50 higher than the previous day. The implied volatity was 54.28, 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 52.5, 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 52.5, 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 52.5, 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 52.5, 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 52.5, 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 52.5, which was 52.50 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
