Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
141.20
Change Change %
0.55 0.39%

Updated:22 Oct, 2020, 16:02 PM IST

BSE
141.15
Change Change %
0.15 0.11%

Updated:22 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
CE157.50
0.85 0.75 750.00% 140.35
Previous Close 0.10
Open 0.90
High 0.90
Low 0.85
Vol 10,000
Open Interest (OI) 10,000
Change in OI 0
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
CE120.00
21.60 3.75 21.01% 119.60
Previous Close 17.85
Open 21.60
High 21.60
Low 21.60
Vol 5,000
Open Interest (OI) 1,35,000
Change in OI 0
Bid Price 20.20
Offer Price 23.65
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE132.50
10.75 0.90 9.14% 130.45
Previous Close 9.85
Open 9.55
High 10.85
Low 8.55
Vol 25,000
Open Interest (OI) 90,000
Change in OI 5,000
Bid Price 8.20
Offer Price 10.35
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE125.00
16.50 1.35 8.91% 124.70
Previous Close 15.15
Open 16.45
High 16.50
Low 16.45
Vol 10,000
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 9.90
Offer Price 19.40
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
CE142.50
3.60 0.20 5.88% 137.60
Previous Close 3.40
Open 4.35
High 4.85
Low 2.50
Vol 48,65,000
Open Interest (OI) 12,30,000
Change in OI 10,40,000
Bid Price 3.45
Offer Price 3.70
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
12.60 0.65 5.44% 128.60
Previous Close 11.95
Open 13.25
High 13.95
Low 10.00
Vol 1,80,000
Open Interest (OI) 2,85,000
Change in OI -20,000
Bid Price 11.75
Offer Price 12.85
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE152.50
1.10 0.05 4.76% 140.10
Previous Close 1.05
Open 1.15
High 1.45
Low 0.80
Vol 65,000
Open Interest (OI) 65,000
Change in OI 40,000
Bid Price 0.80
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
CE127.50
14.60 0.55 3.91% 126.60
Previous Close 14.05
Open 12.00
High 15.60
Low 12.00
Vol 25,000
Open Interest (OI) 95,000
Change in OI -10,000
Bid Price 14.55
Offer Price 22.15
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE135.00
7.75 0.10 1.31% 133.45
Previous Close 7.65
Open 9.50
High 9.65
Low 6.15
Vol 3,20,000
Open Interest (OI) 4,35,000
Change in OI -40,000
Bid Price 7.05
Offer Price 8.10
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE107.50
0.45 0.00 0.00% 140.75
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 0.00
Offer Price 0.30
Bid Quantity 0
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% 141.15
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 0.30
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE97.50
0.10 0.00 0.00% 141.10
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 0.30
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE110.00
0.20 0.00 0.00% 141.00
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 5,000
Open Interest (OI) 4,75,000
Change in OI 5,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,45,000
Offer Quantity 65,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE112.50
0.30 0.00 0.00% 140.90
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 0.05
Offer Price 0.25
Bid Quantity 1,45,000
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% 122.90
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 23.95
Offer Price 30.05
Bid Quantity 10,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE115.00
0.20 0.00 0.00% 141.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,95,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 10,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE105.00
0.10 0.00 0.00% 141.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 70,000
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE90.00
31.00 0.00 0.00% 110.20
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 44.10
Offer Price 58.70
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% 140.90
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% 123.90
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 20.00
Offer Price 26.85
Bid Quantity 1,15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE117.50
0.20 0.00 0.00% 141.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,000
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 50,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE122.50
15.25 0.00 0.00% 125.95
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 15.15
Offer Price 19.20
Bid Quantity 1,15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE122.50
0.45 0.00 0.00% 140.75
Previous Close 0.45
Open 0.35
High 0.45
Low 0.35
Vol 10,000
Open Interest (OI) 65,000
Change in OI -5,000
Bid Price 0.30
Offer Price 0.60
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE127.50
0.70 0.00 0.00% 140.50
Previous Close 0.70
Open 0.60
High 0.70
Low 0.45
Vol 40,000
Open Interest (OI) 1,15,000
Change in OI -20,000
Bid Price 0.45
Offer Price 2.25
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
0.15 0.00 0.00% 141.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,10,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,00,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE137.50
6.15 -0.05 -0.81% 135.05
Previous Close 6.20
Open 6.55
High 7.00
Low 4.65
Vol 2,35,000
Open Interest (OI) 85,000
Change in OI -5,000
Bid Price 5.85
Offer Price 6.35
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE145.00
2.65 -0.05 -1.85% 138.55
Previous Close 2.70
Open 2.95
High 3.80
Low 1.85
Vol 50,25,000
Open Interest (OI) 12,45,000
Change in OI 5,95,000
Bid Price 2.55
Offer Price 2.65
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
4.70 -0.10 -2.08% 136.50
Previous Close 4.80
Open 5.50
High 6.40
Low 3.45
Vol 44,10,000
Open Interest (OI) 8,95,000
Change in OI 75,000
Bid Price 4.65
Offer Price 4.75
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
CE147.50
1.95 -0.05 -2.50% 139.25
Previous Close 2.00
Open 1.90
High 2.30
Low 1.40
Vol 1,40,000
Open Interest (OI) 85,000
Change in OI 40,000
Bid Price 1.80
Offer Price 1.95
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE140.00
3.30 -0.20 -5.71% 137.90
Previous Close 3.50
Open 3.30
High 4.65
Low 2.65
Vol 18,00,000
Open Interest (OI) 3,55,000
Change in OI 85,000
Bid Price 2.70
Offer Price 3.35
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
0.75 -0.05 -6.25% 140.45
Previous Close 0.80
Open 1.00
High 1.30
Low 0.60
Vol 7,60,000
Open Interest (OI) 3,45,000
Change in OI 1,70,000
Bid Price 0.65
Offer Price 0.75
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
1.35 -0.10 -6.90% 139.85
Previous Close 1.45
Open 1.95
High 2.25
Low 1.05
Vol 38,40,000
Open Interest (OI) 12,40,000
Change in OI 3,50,000
Bid Price 1.30
Offer Price 1.35
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE145.00
5.45 -0.55 -9.17% 135.75
Previous Close 6.00
Open 5.95
High 7.55
Low 5.45
Vol 50,000
Open Interest (OI) 30,000
Change in OI 10,000
Bid Price 3.05
Offer Price 8.30
Bid Quantity 20,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE137.50
2.25 -0.40 -15.09% 138.95
Previous Close 2.65
Open 2.40
High 3.40
Low 1.95
Vol 4,15,000
Open Interest (OI) 1,85,000
Change in OI 1,15,000
Bid Price 0.50
Offer Price 2.30
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE142.50
4.40 -1.25 -22.12% 136.80
Previous Close 5.65
Open 4.60
High 5.65
Low 4.40
Vol 55,000
Open Interest (OI) 15,000
Change in OI 10,000
Bid Price 3.80
Offer Price 5.75
Bid Quantity 15,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE132.50
1.05 -0.30 -22.22% 140.15
Previous Close 1.35
Open 1.15
High 1.60
Low 0.90
Vol 1,75,000
Open Interest (OI) 1,85,000
Change in OI 5,000
Bid Price 0.95
Offer Price 1.05
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE130.00
0.70 -0.25 -26.32% 140.50
Previous Close 0.95
Open 0.90
High 1.05
Low 0.60
Vol 8,20,000
Open Interest (OI) 7,25,000
Change in OI 20,000
Bid Price 0.65
Offer Price 0.75
Bid Quantity 15,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE135.00
1.35 -0.50 -27.03% 139.85
Previous Close 1.85
Open 1.35
High 2.25
Low 1.25
Vol 9,75,000
Open Interest (OI) 5,90,000
Change in OI 25,000
Bid Price 1.55
Offer Price 1.60
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
0.35 -0.15 -30.00% 140.85
Previous Close 0.50
Open 0.75
High 0.90
Low 0.35
Vol 6,30,000
Open Interest (OI) 2,85,000
Change in OI 1,30,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE120.00
0.20 -0.10 -33.33% 141.00
Previous Close 0.30
Open 0.30
High 0.30
Low 0.20
Vol 1,15,000
Open Interest (OI) 6,85,000
Change in OI 20,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
29-10-2020
OPTSTK
PE125.00
0.30 -0.20 -40.00% 140.90
Previous Close 0.50
Open 0.40
High 0.50
Low 0.30
Vol 2,05,000
Open Interest (OI) 4,35,000
Change in OI 35,000
Bid Price 0.30
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
PE95.00
0.10 -0.35 -77.78% 141.10
Previous Close 0.45
Open 0.10
High 0.10
Low 0.10
Vol 5,000
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
26-11-2020
OPTSTK
CE160.00
3.00 0.15 5.26% 138.20
Previous Close 2.85
Open 2.90
High 3.50
Low 2.85
Vol 25,000
Open Interest (OI) 40,000
Change in OI 15,000
Bid Price 2.50
Offer Price 3.00
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
26-11-2020
OPTSTK
CE150.00
5.00 0.20 4.17% 136.20
Previous Close 4.80
Open 6.00
High 6.00
Low 4.90
Vol 55,000
Open Interest (OI) 35,000
Change in OI 25,000
Bid Price 4.00
Offer Price 5.60
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 0.00 0.00% 135.70
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 4.75
Offer Price 8.00
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 0.00 0.00% 140.45
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 0.45
Offer Price 1.90
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% 132.20
Previous Close 9.00
Open 9.00
High 9.00
Low 9.00
Vol 5,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 7.45
Offer Price 9.85
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 0.00 0.00% 138.90
Previous Close 2.30
Open 2.30
High 2.30
Low 2.30
Vol 15,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 2.00
Offer Price 3.00
Bid Quantity 10,000
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% 140.70
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 0.05
Offer Price 0.60
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 0.00 0.00% 139.00
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 1.05
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
APOLLOTYRE
26-11-2020
OPTSTK
PE130.00
3.50 -0.95 -21.35% 137.70
Previous Close 4.45
Open 4.25
High 4.25
Low 3.50
Vol 10,000
Open Interest (OI) 45,000
Change in OI 0
Bid Price 3.15
Offer Price 3.85
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