TITAN
Titan Company Limited
Historical option data for TITAN
18 Sep 2024 04:11 PM IST
| TITAN 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3725.35 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3767.40 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3740.65 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3767.00 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3764.25 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3711.10 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Sept | 3727.40 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3684.55 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3695.50 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3722.85 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3607.70 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3621.15 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3587.55 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3565.15 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3533.20 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3527.50 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3551.25 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3630.20 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3570.00 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3604.40 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3560.40 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3474.90 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3464.85 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3444.75 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3383.55 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3320.85 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3331.70 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3296.50 | 381.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3326.25 | 381.65 | 377.15 | 0 | 0 | 0 | ||||
| 6 Aug | 3335.10 | 4.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3375.95 | 4.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3462.35 | 4.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3458.95 | 4.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3468.25 | 4.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3411.70 | 4.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3494.15 | 4.5 | 0 | 0 | 0 | |||||
For Titan Company Limited - strike price 3100 expiring on 26SEP2024
Delta for 3100 CE is -
Historical price for 3100 CE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug TITAN was trading at 3474.90. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug TITAN was trading at 3464.85. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug TITAN was trading at 3444.75. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug TITAN was trading at 3383.55. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug TITAN was trading at 3320.85. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug TITAN was trading at 3331.70. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug TITAN was trading at 3296.50. The strike last trading price was 381.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug TITAN was trading at 3326.25. The strike last trading price was 381.65, which was 377.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug TITAN was trading at 3335.10. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug TITAN was trading at 3375.95. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug TITAN was trading at 3462.35. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul TITAN was trading at 3458.95. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul TITAN was trading at 3468.25. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul TITAN was trading at 3411.70. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul TITAN was trading at 3494.15. The strike last trading price was 4.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TITAN 3100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3725.35 | 0.3 | -0.25 | 3,675 | -350 | 4,375 |
| 17 Sept | 3767.40 | 0.55 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3740.65 | 0.55 | 0.00 | 0 | -350 | 0 |
| 13 Sept | 3767.00 | 0.55 | -0.95 | 350 | 0 | 5,075 |
| 12 Sept | 3764.25 | 1.5 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3711.10 | 1.5 | 0.00 | 0 | -175 | 0 |
| 10 Sept | 3727.40 | 1.5 | -0.15 | 175 | 0 | 5,250 |
| 9 Sept | 3684.55 | 1.65 | -0.35 | 350 | 175 | 5,425 |
| 6 Sept | 3695.50 | 2 | 0.25 | 700 | 350 | 5,250 |
| 5 Sept | 3722.85 | 1.75 | -0.10 | 6,300 | 700 | 5,250 |
| 4 Sept | 3607.70 | 1.85 | 0.00 | 0 | 2,450 | 0 |
| 3 Sept | 3621.15 | 1.85 | -1.00 | 5,425 | 2,625 | 4,725 |
| 2 Sept | 3587.55 | 2.85 | -0.65 | 1,400 | 525 | 1,925 |
| 30 Aug | 3565.15 | 3.5 | -33.60 | 1,400 | 700 | 700 |
| 29 Aug | 3533.20 | 37.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3527.50 | 37.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3551.25 | 37.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3630.20 | 37.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3570.00 | 37.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3604.40 | 37.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3560.40 | 37.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3474.90 | 37.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3464.85 | 37.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3444.75 | 37.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3383.55 | 37.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3320.85 | 37.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3331.70 | 37.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3296.50 | 37.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3326.25 | 37.1 | 27.30 | 0 | 0 | 0 |
| 6 Aug | 3335.10 | 9.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3375.95 | 9.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3462.35 | 9.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3458.95 | 9.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3468.25 | 9.8 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3411.70 | 9.8 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3494.15 | 9.8 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3100 expiring on 26SEP2024
Delta for 3100 PE is -
Historical price for 3100 PE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 4375
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 0
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 0.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5075
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 0
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5250
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 5425
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 5250
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 1.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 5250
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 1.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 0
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 1.85, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 4725
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 2.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 1925
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 3.5, which was -33.60 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 37.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 37.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 37.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 37.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 37.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 37.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 37.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug TITAN was trading at 3474.90. The strike last trading price was 37.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug TITAN was trading at 3464.85. The strike last trading price was 37.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug TITAN was trading at 3444.75. The strike last trading price was 37.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug TITAN was trading at 3383.55. The strike last trading price was 37.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug TITAN was trading at 3320.85. The strike last trading price was 37.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug TITAN was trading at 3331.70. The strike last trading price was 37.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug TITAN was trading at 3296.50. The strike last trading price was 37.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug TITAN was trading at 3326.25. The strike last trading price was 37.1, which was 27.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug TITAN was trading at 3335.10. The strike last trading price was 9.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug TITAN was trading at 3375.95. The strike last trading price was 9.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug TITAN was trading at 3462.35. The strike last trading price was 9.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul TITAN was trading at 3458.95. The strike last trading price was 9.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul TITAN was trading at 3468.25. The strike last trading price was 9.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul TITAN was trading at 3411.70. The strike last trading price was 9.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul TITAN was trading at 3494.15. The strike last trading price was 9.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0