APOLLOTYRE
Apollo Tyres Ltd
Historical option data for APOLLOTYRE
12 Dec 2024 10:20 AM IST
| APOLLOTYRE 26DEC2024 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.30
Vega: 0.37
Theta: -0.37
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 542.80 | 4.9 | 0.15 | 24.90 | 431 | -27 | 488 | |||
| 11 Dec | 541.35 | 4.75 | -0.70 | 24.69 | 1,075 | -14 | 513 | |||
| 10 Dec | 541.20 | 5.45 | -1.35 | 26.42 | 855 | -25 | 526 | |||
| 9 Dec | 549.10 | 6.8 | 1.45 | 23.36 | 2,816 | 175 | 551 | |||
| 6 Dec | 541.80 | 5.35 | -0.50 | 23.08 | 716 | 25 | 377 | |||
| 5 Dec | 540.45 | 5.85 | 1.10 | 23.13 | 1,557 | 28 | 341 | |||
| 4 Dec | 534.45 | 4.75 | 2.75 | 23.86 | 1,325 | 127 | 315 | |||
| 3 Dec | 521.45 | 2 | 0.40 | 23.62 | 385 | 28 | 177 | |||
| 2 Dec | 513.75 | 1.6 | 0.25 | 24.43 | 164 | 35 | 156 | |||
| 29 Nov | 509.65 | 1.35 | -0.45 | 23.59 | 219 | 48 | 120 | |||
| 28 Nov | 510.40 | 1.8 | -0.65 | 24.62 | 83 | -6 | 73 | |||
| 27 Nov | 513.15 | 2.45 | -0.45 | 25.64 | 145 | 24 | 83 | |||
| 26 Nov | 519.95 | 2.9 | 0.85 | 23.74 | 84 | 53 | 60 | |||
| 25 Nov | 503.80 | 2.05 | 0.55 | 26.67 | 4 | 2 | 6 | |||
| 22 Nov | 495.00 | 1.5 | 0.55 | 26.52 | 6 | 2 | 6 | |||
| 20 Nov | 486.25 | 0.95 | 0.00 | 26.04 | 1 | 1 | 3 | |||
| 19 Nov | 486.25 | 0.95 | -0.35 | 26.04 | 1 | 0 | 3 | |||
| 18 Nov | 472.05 | 1.3 | -45.30 | 31.69 | 3 | 0 | 1 | |||
| 29 Oct | 499.05 | 46.6 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 493.80 | 46.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 510.30 | 46.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 505.75 | 46.6 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 504.25 | 46.6 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 515.00 | 46.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 503.55 | 46.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 505.05 | 46.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 506.30 | 46.6 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Oct | 507.15 | 46.6 | 46.60 | - | 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 560 expiring on 26DEC2024
Delta for 560 CE is 0.30
Historical price for 560 CE is as follows
On 12 Dec APOLLOTYRE was trading at 542.80. The strike last trading price was 4.9, which was 0.15 higher than the previous day. The implied volatity was 24.90, the open interest changed by -27 which decreased total open position to 488
On 11 Dec APOLLOTYRE was trading at 541.35. The strike last trading price was 4.75, which was -0.70 lower than the previous day. The implied volatity was 24.69, the open interest changed by -14 which decreased total open position to 513
On 10 Dec APOLLOTYRE was trading at 541.20. The strike last trading price was 5.45, which was -1.35 lower than the previous day. The implied volatity was 26.42, the open interest changed by -25 which decreased total open position to 526
On 9 Dec APOLLOTYRE was trading at 549.10. The strike last trading price was 6.8, which was 1.45 higher than the previous day. The implied volatity was 23.36, the open interest changed by 175 which increased total open position to 551
On 6 Dec APOLLOTYRE was trading at 541.80. The strike last trading price was 5.35, which was -0.50 lower than the previous day. The implied volatity was 23.08, the open interest changed by 25 which increased total open position to 377
On 5 Dec APOLLOTYRE was trading at 540.45. The strike last trading price was 5.85, which was 1.10 higher than the previous day. The implied volatity was 23.13, the open interest changed by 28 which increased total open position to 341
On 4 Dec APOLLOTYRE was trading at 534.45. The strike last trading price was 4.75, which was 2.75 higher than the previous day. The implied volatity was 23.86, the open interest changed by 127 which increased total open position to 315
On 3 Dec APOLLOTYRE was trading at 521.45. The strike last trading price was 2, which was 0.40 higher than the previous day. The implied volatity was 23.62, the open interest changed by 28 which increased total open position to 177
On 2 Dec APOLLOTYRE was trading at 513.75. The strike last trading price was 1.6, which was 0.25 higher than the previous day. The implied volatity was 24.43, the open interest changed by 35 which increased total open position to 156
On 29 Nov APOLLOTYRE was trading at 509.65. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was 23.59, the open interest changed by 48 which increased total open position to 120
On 28 Nov APOLLOTYRE was trading at 510.40. The strike last trading price was 1.8, which was -0.65 lower than the previous day. The implied volatity was 24.62, the open interest changed by -6 which decreased total open position to 73
On 27 Nov APOLLOTYRE was trading at 513.15. The strike last trading price was 2.45, which was -0.45 lower than the previous day. The implied volatity was 25.64, the open interest changed by 24 which increased total open position to 83
On 26 Nov APOLLOTYRE was trading at 519.95. The strike last trading price was 2.9, which was 0.85 higher than the previous day. The implied volatity was 23.74, the open interest changed by 53 which increased total open position to 60
On 25 Nov APOLLOTYRE was trading at 503.80. The strike last trading price was 2.05, which was 0.55 higher than the previous day. The implied volatity was 26.67, the open interest changed by 2 which increased total open position to 6
On 22 Nov APOLLOTYRE was trading at 495.00. The strike last trading price was 1.5, which was 0.55 higher than the previous day. The implied volatity was 26.52, the open interest changed by 2 which increased total open position to 6
On 20 Nov APOLLOTYRE was trading at 486.25. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 26.04, 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 0.95, which was -0.35 lower than the previous day. The implied volatity was 26.04, 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 1.3, which was -45.30 lower than the previous day. The implied volatity was 31.69, the open interest changed by 0 which decreased total open position to 1
On 29 Oct APOLLOTYRE was trading at 499.05. The strike last trading price was 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, which was 46.60 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 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.38
Theta: -0.28
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 542.80 | 21.2 | -1.25 | 28.28 | 3 | 0 | 37 |
| 11 Dec | 541.35 | 22.45 | 0.20 | 28.85 | 22 | -2 | 36 |
| 10 Dec | 541.20 | 22.25 | 1.25 | 25.78 | 25 | -3 | 38 |
| 9 Dec | 549.10 | 21 | -2.95 | 32.51 | 193 | 24 | 40 |
| 6 Dec | 541.80 | 23.95 | -1.15 | 27.66 | 21 | 0 | 17 |
| 5 Dec | 540.45 | 25.1 | -6.25 | 30.44 | 35 | 3 | 17 |
| 4 Dec | 534.45 | 31.35 | -16.80 | 34.74 | 5 | 0 | 14 |
| 3 Dec | 521.45 | 48.15 | -1.65 | 48.07 | 8 | 0 | 14 |
| 2 Dec | 513.75 | 49.8 | -10.30 | 40.50 | 6 | 0 | 11 |
| 29 Nov | 509.65 | 60.1 | -1.55 | 54.50 | 1 | 0 | 11 |
| 28 Nov | 510.40 | 61.65 | -0.45 | 57.87 | 2 | 0 | 11 |
| 27 Nov | 513.15 | 62.1 | -6.00 | 60.76 | 10 | 0 | 1 |
| 26 Nov | 519.95 | 68.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 503.80 | 68.1 | -18.65 | 59.28 | 1 | 0 | 1 |
| 22 Nov | 495.00 | 86.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 486.25 | 86.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 486.25 | 86.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 472.05 | 86.75 | 86.75 | 0.00 | 0 | 0 | 0 |
| 29 Oct | 499.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 493.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 510.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 505.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 504.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 515.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 503.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 505.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 506.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 507.15 | 0 | 0.00 | - | 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 560 expiring on 26DEC2024
Delta for 560 PE is -0.68
Historical price for 560 PE is as follows
On 12 Dec APOLLOTYRE was trading at 542.80. The strike last trading price was 21.2, which was -1.25 lower than the previous day. The implied volatity was 28.28, the open interest changed by 0 which decreased total open position to 37
On 11 Dec APOLLOTYRE was trading at 541.35. The strike last trading price was 22.45, which was 0.20 higher than the previous day. The implied volatity was 28.85, the open interest changed by -2 which decreased total open position to 36
On 10 Dec APOLLOTYRE was trading at 541.20. The strike last trading price was 22.25, which was 1.25 higher than the previous day. The implied volatity was 25.78, the open interest changed by -3 which decreased total open position to 38
On 9 Dec APOLLOTYRE was trading at 549.10. The strike last trading price was 21, which was -2.95 lower than the previous day. The implied volatity was 32.51, the open interest changed by 24 which increased total open position to 40
On 6 Dec APOLLOTYRE was trading at 541.80. The strike last trading price was 23.95, which was -1.15 lower than the previous day. The implied volatity was 27.66, the open interest changed by 0 which decreased total open position to 17
On 5 Dec APOLLOTYRE was trading at 540.45. The strike last trading price was 25.1, which was -6.25 lower than the previous day. The implied volatity was 30.44, the open interest changed by 3 which increased total open position to 17
On 4 Dec APOLLOTYRE was trading at 534.45. The strike last trading price was 31.35, which was -16.80 lower than the previous day. The implied volatity was 34.74, the open interest changed by 0 which decreased total open position to 14
On 3 Dec APOLLOTYRE was trading at 521.45. The strike last trading price was 48.15, which was -1.65 lower than the previous day. The implied volatity was 48.07, the open interest changed by 0 which decreased total open position to 14
On 2 Dec APOLLOTYRE was trading at 513.75. The strike last trading price was 49.8, which was -10.30 lower than the previous day. The implied volatity was 40.50, the open interest changed by 0 which decreased total open position to 11
On 29 Nov APOLLOTYRE was trading at 509.65. The strike last trading price was 60.1, which was -1.55 lower than the previous day. The implied volatity was 54.50, the open interest changed by 0 which decreased total open position to 11
On 28 Nov APOLLOTYRE was trading at 510.40. The strike last trading price was 61.65, which was -0.45 lower than the previous day. The implied volatity was 57.87, the open interest changed by 0 which decreased total open position to 11
On 27 Nov APOLLOTYRE was trading at 513.15. The strike last trading price was 62.1, which was -6.00 lower than the previous day. The implied volatity was 60.76, the open interest changed by 0 which decreased total open position to 1
On 26 Nov APOLLOTYRE was trading at 519.95. The strike last trading price was 68.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Nov APOLLOTYRE was trading at 503.80. The strike last trading price was 68.1, which was -18.65 lower than the previous day. The implied volatity was 59.28, the open interest changed by 0 which decreased total open position to 1
On 22 Nov APOLLOTYRE was trading at 495.00. The strike last trading price was 86.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 86.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 86.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 86.75, which was 86.75 higher than the previous day. The implied volatity was 0.00, 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 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 23 Oct APOLLOTYRE was trading at 493.80. 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 21 Oct APOLLOTYRE was trading at 510.30. 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 18 Oct APOLLOTYRE was trading at 505.75. 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 17 Oct APOLLOTYRE was trading at 504.25. 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 15 Oct APOLLOTYRE was trading at 515.00. 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 14 Oct APOLLOTYRE was trading at 503.55. 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 11 Oct APOLLOTYRE was trading at 505.05. 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 10 Oct APOLLOTYRE was trading at 506.30. 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 9 Oct APOLLOTYRE was trading at 507.15. 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 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
