TITAN
TITAN COMPANY LIMITED
3494.15
88.35 (2.59%)
Option Chain for TITAN
26 Jul 2024 04:11 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | Vol | Ltp | Chng | Chng | Ltp | Vol | Chng OI | OI | |
| 0 | 0 | 0 | 471.15 | 0.00 | 2880 | -2.45 | 2.55 | 6,125 | 175 | 12,950 |
| 0 | 0 | 0 | 0 | 0.00 | 2900 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 438.25 | 0.00 | 2920 | -30.35 | 3.45 | 350 | 175 | 175 |
| 0 | 0 | 0 | 492.15 | 0.00 | 2940 | 0.00 | 6.95 | 0 | 3,325 | 0 |
| 0 | 0 | 0 | 406.4 | 0.00 | 2960 | 0.00 | 41.25 | 0 | 0 | 0 |
| 0 | 0 | 0 | 456.95 | 0.00 | 2980 | 0.00 | 19 | 0 | 0 | 0 |
| 4,900 | -175 | 525 | 509.95 | 79.95 | 3000 | -1.65 | 4.5 | 68,425 | 11,900 | 1,26,000 |
| 0 | 0 | 0 | 422.75 | 0.00 | 3020 | 0.00 | 24.25 | 0 | 0 | 0 |
| 0 | 0 | 0 | 346.3 | 0.00 | 3040 | -53.70 | 6 | 525 | 175 | 175 |
| 0 | 0 | 0 | 389.55 | 0.00 | 3060 | 0.00 | 9 | 0 | 175 | 0 |
| 0 | 0 | 0 | 317.9 | 0.00 | 3080 | 0.00 | 14 | 0 | 350 | 0 |
| 21,175 | 175 | 1,400 | 410 | 73.20 | 3100 | -4.50 | 8 | 84,350 | 5,600 | 1,35,100 |
| 0 | 0 | 0 | 291 | 0.00 | 3120 | -5.20 | 8.8 | 12,950 | 2,800 | 6,125 |
| 0 | 7,700 | 0 | 341.2 | 0.00 | 3140 | -7.25 | 10.1 | 6,825 | 2,800 | 4,375 |
| 0 | 175 | 0 | 359.05 | 0.00 | 3160 | -6.85 | 11.7 | 23,100 | 700 | 26,950 |
| 0 | 0 | 0 | 297.6 | 0.00 | 3180 | -7.65 | 13.35 | 23,275 | 3,850 | 13,475 |
|
|
||||||||||
| 79,625 | -4,375 | 12,250 | 316.4 | 64.40 | 3200 | -8.95 | 15.2 | 2,78,250 | 11,550 | 1,97,750 |
| 12,950 | 2,275 | 3,150 | 296.8 | 57.20 | 3220 | -11.40 | 17.8 | 23,625 | 2,800 | 10,675 |
| 0 | 16,625 | 0 | 282.2 | 0.00 | 3240 | -13.00 | 20 | 19,250 | 175 | 21,700 |
| 15,225 | 0 | 350 | 257.65 | 57.65 | 3260 | -15.10 | 22.9 | 37,100 | 5,425 | 31,675 |
| 0 | -350 | 0 | 188.5 | 0.00 | 3280 | -16.85 | 25.35 | 22,925 | 7,875 | 29,750 |
| 75,075 | -13,825 | 74,900 | 232.9 | 52.55 | 3300 | -17.50 | 30.4 | 2,91,550 | 48,650 | 2,27,675 |
| 13,825 | 1,925 | 6,475 | 216.8 | 48.50 | 3320 | -21.10 | 32.9 | 36,575 | 8,400 | 30,800 |
| 12,425 | 175 | 1,400 | 205.45 | 51.70 | 3340 | -20.70 | 39.95 | 50,400 | 10,325 | 24,675 |
| 12,950 | -1,925 | 14,875 | 190.85 | 48.10 | 3360 | -23.90 | 45.1 | 38,325 | 2,450 | 50,225 |
| 11,025 | -700 | 29,925 | 173.25 | 42.20 | 3380 | -26.50 | 50.8 | 53,725 | 4,725 | 14,525 |
| 1,98,975 | -91,000 | 5,27,100 | 161.3 | 41.30 | 3400 | -29.55 | 57.4 | 4,73,550 | 29,050 | 2,89,275 |
| 31,675 | -5,600 | 2,36,075 | 147.9 | 38.45 | 3420 | -29.75 | 65.5 | 1,00,275 | 6,125 | 33,775 |
| 30,100 | -8,225 | 2,14,025 | 136.15 | 36.15 | 3440 | -32.45 | 74.6 | 70,700 | 1,925 | 19,775 |
| 41,125 | 700 | 2,09,475 | 126 | 35.00 | 3460 | -34.75 | 81.15 | 70,875 | 7,000 | 22,750 |
| 47,425 | 9,450 | 2,71,775 | 114.5 | 30.40 | 3480 | -37.75 | 89.55 | 95,375 | 9,450 | 23,800 |
| 5,15,200 | -10,675 | 16,45,700 | 105.95 | 31.25 | 3500 | -39.85 | 100.15 | 3,09,050 | 25,025 | 1,90,750 |
| 47,775 | 4,550 | 1,24,425 | 100.55 | 33.45 | 3520 | -41.35 | 109.8 | 37,100 | 8,575 | 36,750 |
| 64,225 | -14,175 | 1,44,025 | 86.9 | 25.95 | 3540 | -43.50 | 122.3 | 16,800 | 3,675 | 16,800 |
| 29,575 | -700 | 83,125 | 79.7 | 25.40 | 3560 | 1.20 | 182.35 | 875 | -350 | 5,075 |
| 13,475 | 3,150 | 48,825 | 71.4 | 23.45 | 3580 | 0.00 | 203.45 | 0 | 2,450 | 0 |
| 4,79,325 | 42,875 | 12,67,875 | 64.15 | 20.85 | 3600 | -48.90 | 159.1 | 35,175 | -3,325 | 90,475 |
| 12,775 | 4,375 | 20,825 | 57.6 | 18.70 | 3620 | -48.70 | 174.25 | 5,250 | -700 | 5,425 |
| 18,900 | 6,825 | 42,700 | 51.9 | 17.10 | 3640 | -6.55 | 188.05 | 1,750 | 4,200 | 4,200 |
| 35,000 | 9,450 | 44,975 | 46.65 | 15.95 | 3660 | -101.05 | 200.1 | 1,050 | 875 | 875 |
| 19,075 | 4,725 | 22,575 | 42 | 13.95 | 3680 | 0.00 | 233 | 0 | 7,525 | 0 |
| 1,70,100 | 44,275 | 3,07,300 | 37.8 | 12.60 | 3700 | -55.05 | 232.95 | 3,500 | 1,225 | 33,775 |
| 34,300 | 1,400 | 49,175 | 33.6 | 11.15 | 3720 | 0.00 | 432.85 | 0 | 0 | 0 |
| 2,975 | 2,975 | 5,075 | 30.4 | -13.10 | 3740 | 0.00 | 362.15 | 0 | 0 | 0 |
| 40,950 | 5,775 | 56,875 | 26.3 | 8.20 | 3760 | 0.00 | 465.3 | 0 | 0 | 0 |
| 0 | 0 | 0 | 42.2 | 0.00 | 3780 | 0.00 | 394.2 | 0 | 0 | 0 |
| 2,48,675 | 30,100 | 2,77,725 | 21 | 6.00 | 3800 | 0.00 | 375.15 | 0 | 5,950 | 0 |
| 0 | 175 | 0 | 21.9 | 0.00 | 3820 | 0.00 | 427.25 | 0 | 0 | 0 |
| 14,175 | 9,625 | 24,150 | 16.6 | 4.85 | 3840 | 0.00 | 532.5 | 0 | 0 | 0 |
| 0 | 0 | 0 | 30.15 | 0.00 | 3860 | 0.00 | 380.95 | 0 | 1,225 | 0 |
| 13,475 | 13,475 | 17,325 | 13.1 | -15.75 | 3880 | 0.00 | 567.1 | 0 | 0 | 0 |
| 50,750 | 23,975 | 1,02,900 | 11.4 | 2.80 | 3900 | 0.00 | 495.8 | 0 | 0 | 0 |
| 92,750 | 13,650 | 99,050 | 9 | 1.15 | 3920 | 0.00 | 434.4 | 0 | 4,200 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3940 | 0.00 | 0 | 0 | 0 | 0 |
| 47,250 | 35,350 | 93,975 | 7.5 | 0.85 | 3960 | 0.00 | 638 | 0 | 0 | 0 |
| 25,59,200 | 17,38,275 | |||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.