search
Option Chain For TITAN - TITAN COMPANY LIMITED
Last updated on
03 Jul 2020 02:56 PM
info_outline
Note:- Click on the strike price to open the historical data.
Call |
Put |
|||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | IV | Ltp | Chng | Chng | Ltp | IV | Chng OI | OI | |
| - | - | - | - | - | 600 | - | - | - | - | - |
| - | - | - | - | - | 620 | - | - | - | - | - |
| - | - | - | - | - | 640 | - | - | - | - | - |
| - | - | - | - | - | 660 | - | - | - | - | - |
| - | - | - | - | - | 680 | - | - | - | - | - |
| - | - | - | - | - | 700 | - | - | - | - | 3,750 |
| - | - | - | - | - | 720 | - | - | - | - | - |
| - | - | - | - | - | 740 | - | - | - | - | - |
| - | - | - | - | - | 750 | - | - | - | - | 2,250 |
| - | - | - | - | - | 760 | - | - | - | - | - |
| - | - | - | - | - | 770 | - | - | - | - | - |
| - | - | - | - | - | 780 | - | - | - | - | - |
| - | - | - | - | - | 790 | - | - | - | - | - |
| 12,750 | - | - | - | - | 800 | -0.70 | 1.65 | 46.83 | 750 | 159,750 |
| 1,500 | - | - | - | - | 810 | - | - | - | - | - |
| 3,000 | - | - | - | - | 820 | - | - | - | - | - |
| - | - | - | - | - | 830 | - | - | - | - | - |
| - | - | - | - | - | 840 | - | - | - | - | 750 |
| - | - | - | - | - | 850 | -0.75 | 4.10 | 44.22 | -750 | 38,250 |
| - | - | - | - | - | 860 | -4.00 | 5.00 | 44.01 | -1,500 | 10,500 |
| - | - | - | - | - | 870 | - | - | - | - | - |
| 3,750 | -750 | 37.98 | 128.65 | 32.65 | 880 | -1.95 | 6.00 | 41.13 | 6,000 | 42,000 |
| - | - | - | - | - | 890 | - | - | - | - | 750 |
| 15,000 | 750 | 32.80 | 108.65 | 19.70 | 900 | -1.85 | 9.50 | 41.43 | 24,750 | 196,500 |
| - | - | - | - | - | 910 | -4.55 | 10.90 | 41.15 | 750 | 9,000 |
| 1,500 | - | - | - | - | 920 | -2.35 | 13.35 | 41.54 | -750 | 27,000 |
| 17,250 | -750 | 22.79 | 77.50 | -2.80 | 930 | -2.50 | 15.55 | 41.21 | -2,250 | 15,000 |
| 6,750 | - | - | - | - | 940 | -2.55 | 18.25 | 40.85 | 3,750 | 36,000 |
| 30,000 | -750 | 33.37 | 69.00 | 6.90 | 950 | -3.40 | 21.05 | 41.00 | 13,500 | 86,250 |
| 39,000 | -4,500 | 34.36 | 62.45 | 5.15 | 960 | -3.70 | 24.35 | 40.42 | 15,750 | 56,250 |
| 38,250 | 2,250 | 32.44 | 54.65 | 4.35 | 970 | -4.15 | 28.10 | 40.68 | 16,500 | 45,000 |
| 92,250 | 10,500 | 33.35 | 49.30 | 3.15 | 980 | -4.85 | 32.20 | 41.49 | 5,250 | 41,250 |
| 23,250 | -3,000 | 34.07 | 44.55 | 1.10 | 990 | -3.20 | 38.00 | 41.98 | 750 | 18,000 |
| 293,250 | 6,750 | 34.22 | 39.05 | 2.15 | 1000 | -2.95 | 43.10 | 42.22 | 8,250 | 46,500 |
| 27,000 | 9,750 | 32.86 | 33.25 | 1.60 | 1010 | - | - | - | - | 1,500 |
| 91,500 | 25,500 | 33.89 | 29.90 | 1.55 | 1020 | -6.85 | 53.00 | 41.47 | - | 2,250 |
| 15,750 | -3,750 | 34.22 | 26.40 | 1.10 | 1030 | - | - | - | - | - |
| 83,250 | 18,750 | 34.38 | 22.55 | 1.30 | 1040 | - | - | - | - | - |
| 77,250 | 12,750 | 34.17 | 19.60 | 0.45 | 1050 | -29.05 | 69.95 | 39.88 | 1,500 | 7,500 |
| 64,500 | 13,500 | 33.88 | 16.50 | 0.20 | 1060 | - | - | - | - | 1,500 |
| 3,000 | - | - | - | - | 1070 | - | - | - | - | - |
| 25,500 | 3,000 | 35.20 | 12.95 | 1.05 | 1080 | - | - | - | - | 3,000 |
| - | - | - | - | - | 1090 | - | - | - | - | - |
| 265,500 | 38,250 | 34.83 | 9.00 | 0.40 | 1100 | - | - | - | - | 3,000 |
| 5,250 | 2,250 | 35.38 | 7.90 | -1.20 | 1110 | - | - | - | - | - |
| 5,250 | 750 | 36.02 | 7.00 | 1.00 | 1120 | - | - | - | - | - |
| - | - | - | - | - | 1130 | - | - | - | - | - |
| 6,000 | 5,250 | 36.26 | 5.00 | 0.50 | 1140 | - | - | - | - | - |
| 4,500 | - | 39.03 | 5.50 | 0.75 | 1150 | -49.35 | 166.20 | 62.83 | 750 | 750 |
| 1,500 | - | - | - | - | 1160 | - | - | - | - | - |
| - | - | - | - | - | 1170 | - | - | - | - | - |
| - | - | - | - | - | 1180 | - | - | - | - | - |
| 1,500 | - | - | - | - | 1190 | - | - | - | - | - |
| 135,750 | 4,500 | 37.88 | 1.95 | -0.15 | 1200 | - | - | - | - | 3,750 |
| - | - | - | - | - | 1210 | - | - | - | - | - |
| - | - | - | - | - | 1220 | - | - | - | - | - |
| - | - | - | - | - | 1240 | - | - | - | - | 750 |
| - | - | - | - | - | 1260 | - | - | - | - | - |
| - | - | - | - | - | 1280 | - | - | - | - | 750 |
| 45,000 | -2,250 | 44.30 | 0.80 | 0.10 | 1300 | -50.00 | 300.00 | 66.71 | -2,250 | 2,250 |
| 1,500 | - | - | - | - | 1320 | - | - | - | - | - |
| Total | 1,437,000 | 861,750 | ||||||||
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 prices, 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.