Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
130.70
Change Change %
-3.85 -2.86%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
130.70
Change Change %
-3.90 -2.90%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
PE107.50
0.10 0.05 100.00% 130.60
Previous Close 0.05
Open 0.10
High 0.10
Low 0.10
Vol 20,000
Open Interest (OI) 75,000
Change in OI 10,000
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
24-09-2020
OPTSTK
PE132.50
3.65 1.45 65.91% 127.05
Previous Close 2.20
Open 3.20
High 4.25
Low 2.40
Vol 1,15,000
Open Interest (OI) 60,000
Change in OI -5,000
Bid Price 2.80
Offer Price 4.80
Bid Quantity 15,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
PE135.00
5.40 1.00 22.73% 125.30
Previous Close 4.40
Open 4.35
High 6.00
Low 4.35
Vol 70,000
Open Interest (OI) 1,05,000
Change in OI 0
Bid Price 2.00
Offer Price 8.10
Bid Quantity 45,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
PE130.00
2.30 0.30 15.00% 128.40
Previous Close 2.00
Open 1.55
High 2.90
Low 1.30
Vol 14,70,000
Open Interest (OI) 8,05,000
Change in OI 65,000
Bid Price 2.25
Offer Price 2.40
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
CE110.00
24.55 1.05 4.47% 106.15
Previous Close 23.50
Open 24.55
High 24.55
Low 24.55
Vol 5,000
Open Interest (OI) 65,000
Change in OI 0
Bid Price 6.10
Offer Price 24.15
Bid Quantity 25,000
Offer Quantity 50,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
PE142.50
16.55 0.00 0.00% 114.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 1.65
Offer Price 17.35
Bid Quantity 50,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
PE125.00
0.90 0.00 0.00% 129.80
Previous Close 0.90
Open 0.80
High 1.00
Low 0.65
Vol 11,05,000
Open Interest (OI) 6,25,000
Change in OI 15,000
Bid Price 0.65
Offer Price 0.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
CE147.50
0.60 0.00 0.00% 130.10
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 0.20
Offer Price 0.50
Bid Quantity 25,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
PE102.50
1.45 0.00 0.00% 129.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.00
Offer Price 1.45
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
PE150.00
27.00 0.00 0.00% 103.70
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 3.65
Offer Price 22.95
Bid Quantity 20,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
PE110.00
0.10 0.00 0.00% 130.60
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 55,000
Open Interest (OI) 2,60,000
Change in OI -10,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 70,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
CE112.50
20.00 0.00 0.00% 110.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 3.70
Offer Price 24.55
Bid Quantity 30,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
PE112.50
0.15 0.00 0.00% 130.55
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 0.10
Offer Price 0.70
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
CE157.50
0.35 0.00 0.00% 130.35
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 1.00
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
PE105.00
0.05 0.00 0.00% 130.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 25,000
Open Interest (OI) 1,20,000
Change in OI -20,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 20,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
CE90.00
38.00 0.00 0.00% 92.70
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 35.25
Offer Price 49.95
Bid Quantity 5,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
PE90.00
0.05 0.00 0.00% 130.65
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
PE137.50
5.75 0.00 0.00% 124.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,000
Change in OI 0
Bid Price 6.75
Offer Price 8.65
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
PE117.50
0.20 0.00 0.00% 130.50
Previous Close 0.20
Open 0.25
High 0.25
Low 0.20
Vol 30,000
Open Interest (OI) 65,000
Change in OI -15,000
Bid Price 0.10
Offer Price 0.40
Bid Quantity 20,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
PE122.50
0.55 0.00 0.00% 130.15
Previous Close 0.55
Open 0.75
High 0.75
Low 0.35
Vol 1,10,000
Open Interest (OI) 75,000
Change in OI -25,000
Bid Price 0.45
Offer Price 0.60
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
PE140.00
10.10 -0.20 -1.94% 120.60
Previous Close 10.30
Open 10.10
High 10.10
Low 10.10
Vol 5,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 6.90
Offer Price 12.70
Bid Quantity 5,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
CE117.50
15.60 -1.25 -7.42% 115.10
Previous Close 16.85
Open 15.60
High 15.60
Low 15.60
Vol 5,000
Open Interest (OI) 65,000
Change in OI -5,000
Bid Price 2.05
Offer Price 16.55
Bid Quantity 30,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
CE127.50
7.25 -0.75 -9.38% 123.45
Previous Close 8.00
Open 7.20
High 7.25
Low 7.20
Vol 10,000
Open Interest (OI) 90,000
Change in OI 0
Bid Price 4.20
Offer Price 5.85
Bid Quantity 5,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
CE115.00
17.30 -2.10 -10.82% 113.40
Previous Close 19.40
Open 19.50
High 19.50
Low 17.30
Vol 10,000
Open Interest (OI) 50,000
Change in OI -5,000
Bid Price 14.85
Offer Price 16.20
Bid Quantity 15,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
PE127.50
1.20 -0.15 -11.11% 129.50
Previous Close 1.35
Open 1.25
High 1.30
Low 1.20
Vol 30,000
Open Interest (OI) 1,10,000
Change in OI 10,000
Bid Price 1.15
Offer Price 2.20
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
CE120.00
11.45 -2.50 -17.92% 119.25
Previous Close 13.95
Open 12.70
High 12.80
Low 10.50
Vol 65,000
Open Interest (OI) 2,45,000
Change in OI -40,000
Bid Price 10.10
Offer Price 11.25
Bid Quantity 45,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
CE122.50
10.05 -2.25 -18.29% 120.65
Previous Close 12.30
Open 10.05
High 10.05
Low 10.05
Vol 5,000
Open Interest (OI) 1,35,000
Change in OI 5,000
Bid Price 5.25
Offer Price 11.20
Bid Quantity 50,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
CE155.00
0.20 -0.05 -20.00% 130.50
Previous Close 0.25
Open 0.25
High 0.40
Low 0.15
Vol 2,00,000
Open Interest (OI) 4,40,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 55,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
CE125.00
6.70 -2.90 -30.21% 124.00
Previous Close 9.60
Open 9.20
High 9.20
Low 5.85
Vol 1,20,000
Open Interest (OI) 2,60,000
Change in OI -30,000
Bid Price 6.40
Offer Price 6.80
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
PE115.00
0.10 -0.05 -33.33% 130.60
Previous Close 0.15
Open 0.10
High 0.40
Low 0.10
Vol 45,000
Open Interest (OI) 1,65,000
Change in OI 10,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 45,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
PE120.00
0.30 -0.15 -33.33% 130.40
Previous Close 0.45
Open 0.45
High 0.45
Low 0.25
Vol 3,30,000
Open Interest (OI) 3,60,000
Change in OI -75,000
Bid Price 0.25
Offer Price 0.45
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
CE130.00
3.40 -2.45 -41.88% 127.30
Previous Close 5.85
Open 6.10
High 6.40
Low 2.85
Vol 11,05,000
Open Interest (OI) 10,55,000
Change in OI -60,000
Bid Price 3.00
Offer Price 3.70
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
CE132.50
2.30 -2.25 -49.45% 128.40
Previous Close 4.55
Open 4.45
High 5.05
Low 2.00
Vol 5,20,000
Open Interest (OI) 2,25,000
Change in OI 55,000
Bid Price 2.25
Offer Price 2.55
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
PE100.00
0.05 -0.05 -50.00% 130.65
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 25,000
Open Interest (OI) 1,65,000
Change in OI -20,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
CE137.50
1.20 -1.25 -51.02% 129.50
Previous Close 2.45
Open 2.95
High 2.95
Low 1.00
Vol 5,75,000
Open Interest (OI) 3,75,000
Change in OI 75,000
Bid Price 1.00
Offer Price 1.20
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
CE135.00
1.55 -1.75 -53.03% 129.15
Previous Close 3.30
Open 3.30
High 3.85
Low 1.35
Vol 46,95,000
Open Interest (OI) 15,60,000
Change in OI 2,50,000
Bid Price 1.50
Offer Price 1.75
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
CE142.50
0.60 -0.70 -53.85% 130.10
Previous Close 1.30
Open 1.30
High 1.30
Low 0.55
Vol 1,70,000
Open Interest (OI) 1,60,000
Change in OI 10,000
Bid Price 0.50
Offer Price 1.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
CE140.00
0.85 -1.00 -54.05% 129.85
Previous Close 1.85
Open 1.85
High 2.10
Low 0.80
Vol 16,50,000
Open Interest (OI) 14,60,000
Change in OI 2,40,000
Bid Price 0.80
Offer Price 0.90
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
CE152.50
0.25 -0.35 -58.33% 130.45
Previous Close 0.60
Open 0.20
High 0.25
Low 0.20
Vol 20,000
Open Interest (OI) 45,000
Change in OI 5,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
CE150.00
0.25 -0.35 -58.33% 130.45
Previous Close 0.60
Open 0.65
High 0.75
Low 0.20
Vol 6,55,000
Open Interest (OI) 14,50,000
Change in OI 1,40,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 25,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
24-09-2020
OPTSTK
CE145.00
0.35 -0.65 -65.00% 130.35
Previous Close 1.00
Open 0.95
High 1.15
Low 0.35
Vol 5,05,000
Open Interest (OI) 5,50,000
Change in OI 50,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE150.00
3.00 1.20 66.67% 127.70
Previous Close 1.80
Open 3.00
High 3.00
Low 3.00
Vol 5,000
Open Interest (OI) 0
Change in OI 0
Bid Price 2.00
Offer Price 3.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE140.00
4.40 0.35 8.64% 126.30
Previous Close 4.05
Open 4.50
High 4.50
Low 4.40
Vol 10,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 4.00
Offer Price 5.45
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE130.00
11.25 0.30 2.74% 119.45
Previous Close 10.95
Open 11.25
High 11.25
Low 11.25
Vol 5,000
Open Interest (OI) 30,000
Change in OI 5,000
Bid Price 2.05
Offer Price 9.75
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
2.25 0.00 0.00% 128.45
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 0.90
Offer Price 2.20
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE130.00
7.20 0.00 0.00% 123.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,000
Change in OI 0
Bid Price 7.50
Offer Price 10.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE117.50
4.50 0.00 0.00% 126.20
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE125.00
5.05 0.00 0.00% 125.65
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 3.40
Offer Price 14.00
Bid Quantity 1,15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE125.00
8.00 0.00 0.00% 122.70
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 5.05
Offer Price 7.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE100.00
0.55 0.00 0.00% 130.15
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 0.50
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
CE120.00
16.50 0.00 0.00% 114.20
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE120.00
4.40 -0.60 -12.00% 126.30
Previous Close 5.00
Open 3.10
High 4.40
Low 3.10
Vol 20,000
Open Interest (OI) 20,000
Change in OI 0
Bid Price 3.35
Offer Price 4.35
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