Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
140.65
Change Change %
8.95 6.80%

Updated:21 Oct, 2020, 16:02 PM IST

BSE
141.00
Change Change %
9.25 7.02%

Updated:21 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE152.50
1.10 0.90 450.00% 139.55
Previous Close 0.20
Open 1.00
High 1.10
Low 1.00
Vol 20,000
Open Interest (OI) 20,000
Change in OI 10,000
Bid Price 1.05
Offer Price 1.50
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE160.00
0.50 0.40 400.00% 140.15
Previous Close 0.10
Open 0.20
High 0.65
Low 0.20
Vol 8,70,000
Open Interest (OI) 1,70,000
Change in OI 35,000
Bid Price 0.50
Offer Price 0.70
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE155.00
0.85 0.65 325.00% 139.80
Previous Close 0.20
Open 0.25
High 1.25
Low 0.25
Vol 5,05,000
Open Interest (OI) 1,85,000
Change in OI 25,000
Bid Price 0.80
Offer Price 1.00
Bid Quantity 5,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE142.50
3.75 2.85 316.67% 136.90
Previous Close 0.90
Open 1.10
High 4.95
Low 1.00
Vol 12,10,000
Open Interest (OI) 1,90,000
Change in OI 95,000
Bid Price 3.00
Offer Price 4.00
Bid Quantity 10,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE145.00
2.90 2.20 314.29% 137.75
Previous Close 0.70
Open 0.75
High 3.85
Low 0.70
Vol 45,55,000
Open Interest (OI) 6,50,000
Change in OI 1,40,000
Bid Price 2.85
Offer Price 2.95
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE140.00
5.15 3.85 296.15% 135.50
Previous Close 1.30
Open 1.50
High 6.50
Low 1.40
Vol 71,85,000
Open Interest (OI) 8,65,000
Change in OI 55,000
Bid Price 5.15
Offer Price 5.20
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE137.50
6.45 4.70 268.57% 134.20
Previous Close 1.75
Open 1.95
High 8.35
Low 1.85
Vol 8,45,000
Open Interest (OI) 1,05,000
Change in OI -85,000
Bid Price 6.65
Offer Price 7.25
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE150.00
1.65 1.20 266.67% 139.00
Previous Close 0.45
Open 0.45
High 2.20
Low 0.40
Vol 47,60,000
Open Interest (OI) 8,80,000
Change in OI 2,45,000
Bid Price 1.60
Offer Price 1.70
Bid Quantity 5,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE135.00
8.25 5.85 243.75% 132.40
Previous Close 2.40
Open 2.80
High 9.60
Low 2.65
Vol 24,75,000
Open Interest (OI) 4,75,000
Change in OI -95,000
Bid Price 8.15
Offer Price 8.60
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE132.50
10.15 6.75 198.53% 130.50
Previous Close 3.40
Open 3.55
High 11.10
Low 2.35
Vol 2,95,000
Open Interest (OI) 85,000
Change in OI -95,000
Bid Price 9.60
Offer Price 10.75
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE130.00
12.80 8.10 172.34% 127.85
Previous Close 4.70
Open 5.50
High 13.20
Low 5.35
Vol 13,40,000
Open Interest (OI) 3,10,000
Change in OI -3,10,000
Bid Price 12.45
Offer Price 13.05
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE127.50
14.05 7.85 126.61% 126.60
Previous Close 6.20
Open 7.05
High 15.50
Low 6.95
Vol 2,35,000
Open Interest (OI) 1,10,000
Change in OI 10,000
Bid Price 11.75
Offer Price 20.50
Bid Quantity 5,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE125.00
15.15 7.10 88.20% 125.50
Previous Close 8.05
Open 9.75
High 17.20
Low 9.75
Vol 80,000
Open Interest (OI) 1,20,000
Change in OI -20,000
Bid Price 14.70
Offer Price 18.60
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE120.00
17.85 6.70 60.09% 122.80
Previous Close 11.15
Open 14.45
High 17.85
Low 14.45
Vol 30,000
Open Interest (OI) 1,35,000
Change in OI 0
Bid Price 21.70
Offer Price 27.20
Bid Quantity 25,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE147.50
2.10 0.70 50.00% 138.55
Previous Close 1.40
Open 0.85
High 2.65
Low 0.85
Vol 2,80,000
Open Interest (OI) 45,000
Change in OI 0
Bid Price 1.95
Offer Price 2.45
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE122.50
15.25 4.85 46.63% 125.40
Previous Close 10.40
Open 14.65
High 15.65
Low 14.65
Vol 15,000
Open Interest (OI) 15,000
Change in OI -5,000
Bid Price 16.30
Offer Price 22.00
Bid Quantity 1,15,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE107.50
0.45 0.00 0.00% 140.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,000
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE67.50
0.05 0.00 0.00% 140.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50,000
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE97.50
0.10 0.00 0.00% 140.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE95.00
0.45 0.00 0.00% 140.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE110.00
0.20 0.00 0.00% 140.45
Previous Close 0.20
Open 0.15
High 0.20
Low 0.15
Vol 95,000
Open Interest (OI) 4,85,000
Change in OI -5,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE112.50
0.30 0.00 0.00% 140.35
Previous Close 0.30
Open 0.25
High 0.30
Low 0.20
Vol 15,000
Open Interest (OI) 45,000
Change in OI 0
Bid Price 0.10
Offer Price 0.60
Bid Quantity 25,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE157.50
0.10 0.00 0.00% 140.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.20
Offer Price 1.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE115.00
18.30 0.00 0.00% 122.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 24.05
Offer Price 29.40
Bid Quantity 1,15,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE105.00
0.10 0.00 0.00% 140.55
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 20,000
Open Interest (OI) 70,000
Change in OI -15,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE90.00
31.00 0.00 0.00% 109.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 44.55
Offer Price 59.45
Bid Quantity 1,15,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE90.00
0.30 0.00 0.00% 140.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE117.50
17.30 0.00 0.00% 123.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 21.50
Offer Price 26.70
Bid Quantity 1,15,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE100.00
0.15 -0.05 -25.00% 140.50
Previous Close 0.20
Open 0.05
High 0.15
Low 0.05
Vol 30,000
Open Interest (OI) 1,10,000
Change in OI -10,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE115.00
0.20 -0.15 -42.86% 140.45
Previous Close 0.35
Open 0.30
High 0.30
Low 0.20
Vol 1,00,000
Open Interest (OI) 4,00,000
Change in OI -25,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 40,000
Offer Quantity 50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE120.00
0.30 -0.25 -45.45% 140.35
Previous Close 0.55
Open 0.50
High 0.50
Low 0.30
Vol 7,05,000
Open Interest (OI) 6,75,000
Change in OI 60,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 60,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE117.50
0.20 -0.20 -50.00% 140.45
Previous Close 0.40
Open 0.35
High 1.15
Low 0.20
Vol 1,00,000
Open Interest (OI) 65,000
Change in OI -25,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 90,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE122.50
0.40 -0.45 -52.94% 140.25
Previous Close 0.85
Open 0.55
High 0.55
Low 0.30
Vol 1,15,000
Open Interest (OI) 70,000
Change in OI -15,000
Bid Price 0.25
Offer Price 0.55
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE127.50
0.65 -1.15 -63.89% 140.00
Previous Close 1.80
Open 1.70
High 1.70
Low 0.60
Vol 7,00,000
Open Interest (OI) 1,45,000
Change in OI 10,000
Bid Price 0.65
Offer Price 2.40
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE125.00
0.40 -0.80 -66.67% 140.25
Previous Close 1.20
Open 1.25
High 1.25
Low 0.40
Vol 10,45,000
Open Interest (OI) 4,00,000
Change in OI 60,000
Bid Price 0.40
Offer Price 0.55
Bid Quantity 25,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE137.50
2.55 -5.40 -67.92% 138.10
Previous Close 7.95
Open 4.90
High 4.95
Low 2.45
Vol 2,20,000
Open Interest (OI) 70,000
Change in OI 0
Bid Price 2.45
Offer Price 3.60
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE135.00
1.60 -3.55 -68.93% 139.05
Previous Close 5.15
Open 4.50
High 4.50
Low 1.60
Vol 20,15,000
Open Interest (OI) 5,55,000
Change in OI 4,10,000
Bid Price 1.60
Offer Price 1.70
Bid Quantity 20,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE130.00
0.80 -1.85 -69.81% 139.85
Previous Close 2.65
Open 2.20
High 2.25
Low 0.80
Vol 25,80,000
Open Interest (OI) 7,05,000
Change in OI 2,30,000
Bid Price 0.80
Offer Price 0.90
Bid Quantity 35,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE132.50
1.15 -2.75 -70.51% 139.50
Previous Close 3.90
Open 2.90
High 2.90
Low 1.15
Vol 7,35,000
Open Interest (OI) 1,80,000
Change in OI 80,000
Bid Price 1.05
Offer Price 1.15
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE140.00
3.30 -10.80 -76.60% 137.35
Previous Close 14.10
Open 4.90
High 5.35
Low 3.05
Vol 10,00,000
Open Interest (OI) 2,35,000
Change in OI 0
Bid Price 3.20
Offer Price 3.45
Bid Quantity 15,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE142.50
5.65 -29.50 -83.93% 135.00
Previous Close 35.15
Open 5.65
High 5.65
Low 5.65
Vol 5,000
Open Interest (OI) 0
Change in OI 0
Bid Price 3.70
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE145.00
6.00 -31.35 -83.94% 134.65
Previous Close 37.35
Open 7.95
High 8.00
Low 6.00
Vol 35,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 5.70
Offer Price 6.45
Bid Quantity 10,000
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
26-11-2020
OPTSTK
CE160.00
2.90 2.35 427.27% 137.75
Previous Close 0.55
Open 2.60
High 3.00
Low 2.20
Vol 35,000
Open Interest (OI) 25,000
Change in OI 0
Bid Price 2.55
Offer Price 3.30
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
26-11-2020
OPTSTK
CE140.00
9.00 0.00 0.00% 131.65
Previous Close 9.00
Open 8.00
High 9.00
Low 8.00
Vol 10,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 7.50
Offer Price 14.05
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
26-11-2020
OPTSTK
PE90.00
0.50 0.00 0.00% 140.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.05
Offer Price 0.65
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
26-11-2020
OPTSTK
PE130.00
4.45 -1.75 -28.23% 136.20
Previous Close 6.20
Open 4.85
High 4.95
Low 4.00
Vol 50,000
Open Interest (OI) 45,000
Change in OI 40,000
Bid Price 3.15
Offer Price 4.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
26-11-2020
OPTSTK
PE120.00
2.20 -1.75 -44.30% 138.45
Previous Close 3.95
Open 2.20
High 2.20
Low 2.20
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 1.15
Offer Price 2.60
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
26-11-2020
OPTSTK
CE150.00
4.80 -4.25 -46.96% 135.85
Previous Close 9.05
Open 5.00
High 5.00
Low 4.80
Vol 15,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 4.80
Offer Price 6.60
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
26-11-2020
OPTSTK
PE135.00
5.50 -7.40 -57.36% 135.15
Previous Close 12.90
Open 5.50
High 5.50
Low 5.50
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 4.80
Offer Price 7.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
26-11-2020
OPTSTK
PE125.00
2.30 -5.90 -71.95% 138.35
Previous Close 8.20
Open 3.40
High 4.45
Low 2.30
Vol 20,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 2.30
Offer Price 6.30
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
26-11-2020
OPTSTK
PE110.00
0.75 -2.70 -78.26% 139.90
Previous Close 3.45
Open 0.75
High 0.75
Low 0.75
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.20
Offer Price 2.00
Bid Quantity 5,000
Offer Quantity 5,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Apollo Tyres Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Apollo Tyres Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com