[--[65.84.65.76]--]
TITAN
TITAN COMPANY LIMITED

3530.05 57.85 (1.67%)

Option Chain for TITAN

14 Jun 2024 04:08 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 0 846.30 2760 0.30 4,200 0 39,025
0 0 0 532.40 2780 3.60 0 0 0
0 0 0 1052.40 0.00 2800 -0.30 0.25 1,925 0 11,900
0 0 0 744.25 0.00 2820 0.00 0.70 0 0 0
0 0 0 726.85 0.00 2840 0.00 2.40 0 0 0
0 0 0 748.55 0.00 2860 0.00 1.55 0 0 0
0 0 0 974.45 0.00 2880 -0.15 0.80 525 -350 21,525
0 0 0 709.75 0.00 2900 -0.55 1.10 3,150 -2,625 56,000
0 0 0 745.10 0.00 2920 0.00 10.35 0 0 0
0 0 0 671.20 0.00 2940 0.00 5.25 0 0 0
0 0 0 896.90 0.00 2960 0.00 14.40 0 0 0
0 0 0 633.00 0.00 2980 -0.60 1.60 350 175 9,975
0 -175 0 465.00 0.00 3000 0.00 1.15 67,025 -525 90,475
0 0 0 595.25 0.00 3020 0.00 4.45 0 0 0
0 0 0 820.15 0.00 3040 -2.85 0.65 1,400 -525 7,525
175 0 175 432.90 30.25 3060 -1.55 0.90 3,150 -1,575 5,950
0 0 0 782.15 0.00 3080 0.00 4.80 0 0 0
17,325 0 175 381.50 46.50 3100 -1.40 1.70 82,600 -23,625 1,08,500
0 0 0 230.45 0.00 3120 -2.00 1.30 1,225 0 8,050
0 0 0 485.35 0.00 3140 -1.75 2.30 33,600 -4,200 19,775
0 0 0 176.70 0.00 3160 -1.95 2.15 1,050 -525 44,800
0 0 0 242.50 0.00 3180 -2.40 2.20 27,475 -4,725 12,950
28,525 -875 1,575 305.95 39.35 3200 -2.80 2.40 2,14,375 -22,050 1,18,475
9,100 0 175 280.00 53.00 3220 -3.05 2.70 25,200 -2,975 51,450
19,775 -700 1,575 248.25 24.15 3240 -3.35 3.05 86,975 -12,600 32,725
20,300 -525 700 252.55 44.55 3260 -4.30 3.60 77,700 -11,025 36,050
0 -2,100 0 182.75 0.00 3280 -5.35 4.20 47,950 -6,300 23,450
73,675 -14,700 55,300 224.45 53.00 3300 -6.40 4.85 3,23,225 -28,525 1,59,600
47,950 -350 1,925 195.50 36.35 3320 -8.15 5.85 1,04,125 -2,275 31,500
40,950 -3,150 7,525 184.70 46.35 3340 -9.80 6.95 2,57,250 -15,925 65,450
22,225 -1,925 7,175 169.50 44.50 3360 -11.30 8.70 3,10,625 -14,350 55,475
43,400 -13,650 44,625 149.20 42.40 3380 -14.70 10.60 2,30,475 -18,025 42,000
1,39,300 -88,025 5,16,250 132.55 36.65 3400 -18.40 13.35 6,56,425 49,000 2,53,575
36,400 -21,525 1,34,050 115.30 32.30 3420 -21.45 16.85 3,09,050 72,100 1,64,150
55,300 -61,775 2,84,900 100.55 29.50 3440 -26.10 20.90 3,68,725 5,250 68,600
64,225 -1,44,900 7,21,000 87.00 26.20 3460 -29.05 27.00 3,82,200 39,375 92,750
1,12,350 -56,525 15,93,900 73.60 22.60 3480 -34.75 32.90 4,77,225 67,375 79,625
4,47,475 -68,075 45,35,125 62.50 19.50 3500 -35.20 41.20 6,90,550 73,850 1,49,625
1,21,975 17,675 11,16,325 51.80 16.45 3520 -39.85 50.75 1,05,000 15,225 20,825
1,73,250 33,425 9,72,125 42.05 13.35 3540 -45.75 61.10 42,875 8,225 10,675
1,81,825 1,03,775 7,78,750 34.70 9.70 3560 -264.15 72.40 9,800 3,150 3,850
1,06,575 69,650 4,25,775 26.95 7.40 3580 0.00 195.00 0 0 0
3,65,050 -3,150 12,79,250 22.25 6.15 3600 -50.15 100.90 24,675 -700 41,825
30,450 7,000 1,58,900 18.55 5.00 3620 0.00 218.10 0 0 0
40,425 0 1,80,775 14.20 2.75 3640 85.90 176.35 175 0 0
30,800 9,100 1,61,875 11.20 2.25 3660 0.00 173.90 0 0 0
15,400 5,950 72,975 9.05 1.45 3680 0.00 218.00 0 0 0
1,01,150 -1,575 2,66,000 7.60 1.35 3700 -58.15 185.00 15,400 2,275 39,025
42,175 30,625 76,475 6.30 1.15 3720 -54.00 206.00 175 0 175
0 0 0 99.75 0.00 3740 0.00 221.75 0 0 0
42,525 32,025 63,875 4.40 0.50 3760 0.00 293.00 0 0 0
0 0 0 86.45 0.00 3780 0.00 247.95 0 0 0
1,96,175 65,450 2,04,225 3.65 0.50 3800 -58.00 280.00 2,625 -1,225 22,925
700 350 875 2.10 0.80 3820 0.00 275.55 0 0 0
0 0 0 202.30 0.00 3840 -43.85 355.00 175 0 350
0 0 0 0.00 0.00 3860 0.00 0.00 0 0 0
0 0 0 3.15 0.00 3880 0.00 192.10 0 0 0
0 0 0 0.00 0.00 3900 0.00 0.00 0 0 0
0 0 0 165.50 0.00 3920 0.00 213.65 0 0 0
0 0 0 0.00 0.00 3940 0.00 0.00 0 0 0
0 0 0 149.05 0.00 3960 0.00 236.45 0 0 0
0 0 0 0.00 0.00 3980 0.00 0.00 0 0 0
1,09,025 -1,750 29,050 1.40 -0.25 4000 0.00 925.50 0 0 0
27,35,950 20,00,600
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        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.