APOLLOTYRE
Apollo Tyres Ltd
Historical option data for APOLLOTYRE
12 Dec 2024 10:30 AM IST
| APOLLOTYRE 26DEC2024 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 0.21
Theta: -0.21
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 541.80 | 1.55 | 0.00 | 26.52 | 226 | -10 | 573 | |||
| 11 Dec | 541.35 | 1.55 | -0.40 | 25.86 | 471 | 3 | 585 | |||
| 10 Dec | 541.20 | 1.95 | -0.65 | 27.29 | 880 | 76 | 585 | |||
| 9 Dec | 549.10 | 2.6 | 0.65 | 25.05 | 1,859 | 180 | 510 | |||
| 6 Dec | 541.80 | 1.95 | -0.30 | 24.17 | 683 | 39 | 335 | |||
| 5 Dec | 540.45 | 2.25 | 0.25 | 24.29 | 1,084 | 99 | 294 | |||
| 4 Dec | 534.45 | 2 | 1.15 | 25.60 | 765 | 79 | 204 | |||
| 3 Dec | 521.45 | 0.85 | 0.30 | 25.85 | 399 | 23 | 138 | |||
| 2 Dec | 513.75 | 0.55 | -0.10 | 25.41 | 31 | 6 | 114 | |||
| 29 Nov | 509.65 | 0.65 | -0.80 | 26.06 | 134 | 83 | 112 | |||
| 28 Nov | 510.40 | 1.45 | 0.00 | 29.96 | 16 | 3 | 31 | |||
| 27 Nov | 513.15 | 1.45 | -0.50 | 28.76 | 23 | 12 | 27 | |||
| 26 Nov | 519.95 | 1.95 | 0.65 | 27.93 | 17 | 11 | 13 | |||
| 25 Nov | 503.80 | 1.3 | -35.85 | 29.98 | 1 | 0 | 1 | |||
| 29 Oct | 499.05 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 493.80 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 510.30 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 505.75 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 504.25 | 37.15 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 515.00 | 37.15 | 37.15 | - | 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 580 expiring on 26DEC2024
Delta for 580 CE is 0.11
Historical price for 580 CE is as follows
On 12 Dec APOLLOTYRE was trading at 541.80. The strike last trading price was 1.55, which was 0.00 lower than the previous day. The implied volatity was 26.52, the open interest changed by -10 which decreased total open position to 573
On 11 Dec APOLLOTYRE was trading at 541.35. The strike last trading price was 1.55, which was -0.40 lower than the previous day. The implied volatity was 25.86, the open interest changed by 3 which increased total open position to 585
On 10 Dec APOLLOTYRE was trading at 541.20. The strike last trading price was 1.95, which was -0.65 lower than the previous day. The implied volatity was 27.29, the open interest changed by 76 which increased total open position to 585
On 9 Dec APOLLOTYRE was trading at 549.10. The strike last trading price was 2.6, which was 0.65 higher than the previous day. The implied volatity was 25.05, the open interest changed by 180 which increased total open position to 510
On 6 Dec APOLLOTYRE was trading at 541.80. The strike last trading price was 1.95, which was -0.30 lower than the previous day. The implied volatity was 24.17, the open interest changed by 39 which increased total open position to 335
On 5 Dec APOLLOTYRE was trading at 540.45. The strike last trading price was 2.25, which was 0.25 higher than the previous day. The implied volatity was 24.29, the open interest changed by 99 which increased total open position to 294
On 4 Dec APOLLOTYRE was trading at 534.45. The strike last trading price was 2, which was 1.15 higher than the previous day. The implied volatity was 25.60, the open interest changed by 79 which increased total open position to 204
On 3 Dec APOLLOTYRE was trading at 521.45. The strike last trading price was 0.85, which was 0.30 higher than the previous day. The implied volatity was 25.85, the open interest changed by 23 which increased total open position to 138
On 2 Dec APOLLOTYRE was trading at 513.75. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 25.41, the open interest changed by 6 which increased total open position to 114
On 29 Nov APOLLOTYRE was trading at 509.65. The strike last trading price was 0.65, which was -0.80 lower than the previous day. The implied volatity was 26.06, the open interest changed by 83 which increased total open position to 112
On 28 Nov APOLLOTYRE was trading at 510.40. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was 29.96, the open interest changed by 3 which increased total open position to 31
On 27 Nov APOLLOTYRE was trading at 513.15. The strike last trading price was 1.45, which was -0.50 lower than the previous day. The implied volatity was 28.76, the open interest changed by 12 which increased total open position to 27
On 26 Nov APOLLOTYRE was trading at 519.95. The strike last trading price was 1.95, which was 0.65 higher than the previous day. The implied volatity was 27.93, the open interest changed by 11 which increased total open position to 13
On 25 Nov APOLLOTYRE was trading at 503.80. The strike last trading price was 1.3, which was -35.85 lower than the previous day. The implied volatity was 29.98, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, 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 37.15, which was 37.15 higher 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
| APOLLOTYRE 26DEC2024 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0.26
Theta: -0.16
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 541.80 | 38.85 | 0.20 | 32.22 | 1 | 0 | 27 |
| 11 Dec | 541.35 | 38.65 | 0.00 | 0.00 | 0 | 5 | 0 |
| 10 Dec | 541.20 | 38.65 | 1.75 | 26.15 | 14 | 5 | 27 |
| 9 Dec | 549.10 | 36.9 | -3.45 | 37.44 | 11 | 1 | 21 |
| 6 Dec | 541.80 | 40.35 | -1.55 | 30.55 | 1 | 0 | 20 |
| 5 Dec | 540.45 | 41.9 | -6.95 | 35.48 | 25 | -1 | 25 |
| 4 Dec | 534.45 | 48.85 | -15.65 | 40.79 | 3 | 0 | 24 |
| 3 Dec | 521.45 | 64.5 | -16.50 | 50.36 | 1 | 0 | 24 |
| 2 Dec | 513.75 | 81 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 509.65 | 81 | 0.40 | 66.60 | 4 | 0 | 24 |
| 28 Nov | 510.40 | 80.6 | 0.00 | 0.00 | 0 | 20 | 0 |
| 27 Nov | 513.15 | 80.6 | 4.10 | 67.47 | 31 | 19 | 23 |
| 26 Nov | 519.95 | 76.5 | 34.10 | 68.30 | 4 | 3 | 3 |
| 25 Nov | 503.80 | 42.4 | 42.40 | - | 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 580 expiring on 26DEC2024
Delta for 580 PE is -0.84
Historical price for 580 PE is as follows
On 12 Dec APOLLOTYRE was trading at 541.80. The strike last trading price was 38.85, which was 0.20 higher than the previous day. The implied volatity was 32.22, the open interest changed by 0 which decreased total open position to 27
On 11 Dec APOLLOTYRE was trading at 541.35. The strike last trading price was 38.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 10 Dec APOLLOTYRE was trading at 541.20. The strike last trading price was 38.65, which was 1.75 higher than the previous day. The implied volatity was 26.15, the open interest changed by 5 which increased total open position to 27
On 9 Dec APOLLOTYRE was trading at 549.10. The strike last trading price was 36.9, which was -3.45 lower than the previous day. The implied volatity was 37.44, the open interest changed by 1 which increased total open position to 21
On 6 Dec APOLLOTYRE was trading at 541.80. The strike last trading price was 40.35, which was -1.55 lower than the previous day. The implied volatity was 30.55, the open interest changed by 0 which decreased total open position to 20
On 5 Dec APOLLOTYRE was trading at 540.45. The strike last trading price was 41.9, which was -6.95 lower than the previous day. The implied volatity was 35.48, the open interest changed by -1 which decreased total open position to 25
On 4 Dec APOLLOTYRE was trading at 534.45. The strike last trading price was 48.85, which was -15.65 lower than the previous day. The implied volatity was 40.79, the open interest changed by 0 which decreased total open position to 24
On 3 Dec APOLLOTYRE was trading at 521.45. The strike last trading price was 64.5, which was -16.50 lower than the previous day. The implied volatity was 50.36, the open interest changed by 0 which decreased total open position to 24
On 2 Dec APOLLOTYRE was trading at 513.75. The strike last trading price was 81, 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 29 Nov APOLLOTYRE was trading at 509.65. The strike last trading price was 81, which was 0.40 higher than the previous day. The implied volatity was 66.60, the open interest changed by 0 which decreased total open position to 24
On 28 Nov APOLLOTYRE was trading at 510.40. The strike last trading price was 80.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0
On 27 Nov APOLLOTYRE was trading at 513.15. The strike last trading price was 80.6, which was 4.10 higher than the previous day. The implied volatity was 67.47, the open interest changed by 19 which increased total open position to 23
On 26 Nov APOLLOTYRE was trading at 519.95. The strike last trading price was 76.5, which was 34.10 higher than the previous day. The implied volatity was 68.30, the open interest changed by 3 which increased total open position to 3
On 25 Nov APOLLOTYRE was trading at 503.80. The strike last trading price was 42.4, which was 42.40 higher 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 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
