TITAN
Titan Company Limited
Historical option data for TITAN
06 Sep 2024 04:11 PM IST
| TITAN 3160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3695.50 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3722.85 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3607.70 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3621.15 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Sept | 3587.55 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3565.15 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3533.20 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3527.50 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3551.25 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3630.20 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3570.00 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3604.40 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3560.40 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3474.90 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3464.85 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3444.75 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3383.55 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3320.85 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3331.70 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3296.50 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3326.25 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3335.10 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3375.95 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3462.35 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3458.95 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3468.25 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3411.70 | 348.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3494.15 | 348.4 | 348.40 | 0 | 0 | 0 | ||||
| 25 Jul | 3405.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 3478.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 3466.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 3254.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 3259.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 3262.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 3234.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 3224.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 3229.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 3248.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 3215.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 3156.20 | 0 | 0 | 0 | 0 | |||||
For Titan Company Limited - strike price 3160 expiring on 26SEP2024
Delta for 3160 CE is -
Historical price for 3160 CE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 348.4, 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 348.4, 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 348.4, 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 348.4, 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 348.4, 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 348.4, 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 348.4, 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 348.4, 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 348.4, 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 348.4, 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 348.4, 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 348.4, 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 348.4, 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 348.4, 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 348.4, 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 348.4, 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 348.4, 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 348.4, 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 348.4, 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 348.4, 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 348.4, 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 Aug TITAN was trading at 3335.10. The strike last trading price was 348.4, 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 348.4, 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 348.4, 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 348.4, 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 348.4, 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 348.4, 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 348.4, which was 348.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul TITAN was trading at 3405.80. The strike last trading price was 0, 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 24 Jul TITAN was trading at 3478.40. The strike last trading price was 0, 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 Jul TITAN was trading at 3466.85. The strike last trading price was 0, 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 Jul TITAN was trading at 3254.45. The strike last trading price was 0, 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 Jul TITAN was trading at 3259.00. The strike last trading price was 0, 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 18 Jul TITAN was trading at 3262.10. The strike last trading price was 0, 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 Jul TITAN was trading at 3234.05. The strike last trading price was 0, 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 15 Jul TITAN was trading at 3224.20. The strike last trading price was 0, 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 Jul TITAN was trading at 3229.85. The strike last trading price was 0, 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 Jul TITAN was trading at 3248.60. The strike last trading price was 0, 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 Jul TITAN was trading at 3215.15. The strike last trading price was 0, 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 Jul TITAN was trading at 3156.20. The strike last trading price was 0, 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 3160 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3695.50 | 2.25 | 0.00 | 0 | -350 | 0 |
| 5 Sept | 3722.85 | 2.25 | -0.10 | 2,800 | -350 | 12,425 |
| 4 Sept | 3607.70 | 2.35 | 0.55 | 700 | 350 | 13,300 |
| 3 Sept | 3621.15 | 1.8 | -1.15 | 2,975 | -175 | 12,950 |
| 2 Sept | 3587.55 | 2.95 | -1.95 | 3,675 | 0 | 13,475 |
| 30 Aug | 3565.15 | 4.9 | -3.10 | 8,400 | 5,075 | 13,475 |
| 29 Aug | 3533.20 | 8 | 0.90 | 3,150 | 350 | 8,225 |
| 28 Aug | 3527.50 | 7.1 | 1.55 | 8,225 | 5,250 | 7,875 |
| 27 Aug | 3551.25 | 5.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3630.20 | 5.55 | 0.00 | 0 | -350 | 0 |
| 23 Aug | 3570.00 | 5.55 | 0.05 | 700 | -175 | 2,800 |
| 22 Aug | 3604.40 | 5.5 | -0.05 | 175 | 0 | 2,975 |
| 21 Aug | 3560.40 | 5.55 | -7.30 | 175 | 0 | 3,150 |
| 20 Aug | 3474.90 | 12.85 | 0.00 | 0 | 1,750 | 0 |
| 19 Aug | 3464.85 | 12.85 | -7.15 | 1,925 | 875 | 2,275 |
| 16 Aug | 3444.75 | 20 | -15.50 | 525 | 0 | 1,400 |
| 13 Aug | 3383.55 | 35.5 | 0.00 | 0 | 175 | 0 |
| 12 Aug | 3320.85 | 35.5 | 0.00 | 175 | 0 | 1,225 |
| 9 Aug | 3331.70 | 35.5 | 1.25 | 1,400 | 0 | 1,225 |
| 8 Aug | 3296.50 | 34.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3326.25 | 34.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3335.10 | 34.25 | 0.00 | 350 | 0 | 1,225 |
| 5 Aug | 3375.95 | 34.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3462.35 | 34.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3458.95 | 34.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3468.25 | 34.25 | 0.00 | 0 | -175 | 0 |
| 29 Jul | 3411.70 | 34.25 | 4.25 | 525 | -175 | 875 |
| 26 Jul | 3494.15 | 30 | -5.00 | 175 | 1,050 | 1,050 |
| 25 Jul | 3405.80 | 35 | 0.00 | 0 | 1,225 | 0 |
| 24 Jul | 3478.40 | 35 | 0.00 | 0 | 1,225 | 0 |
| 23 Jul | 3466.85 | 35 | -43.00 | 350 | 1,225 | 1,225 |
| 22 Jul | 3254.45 | 78 | 0.00 | 0 | 1,575 | 0 |
| 19 Jul | 3259.00 | 78 | -27.00 | 1,750 | 1,575 | 1,575 |
| 18 Jul | 3262.10 | 105 | 0.00 | 0 | -175 | 0 |
| 16 Jul | 3234.05 | 105 | 0.00 | 0 | -175 | 0 |
| 15 Jul | 3224.20 | 105 | 0.00 | 0 | -175 | 0 |
| 12 Jul | 3229.85 | 105 | 0.00 | 0 | -175 | 0 |
| 11 Jul | 3248.60 | 105 | 0.00 | 0 | -175 | 0 |
| 9 Jul | 3215.15 | 105 | -7.05 | 350 | -175 | 1,750 |
| 8 Jul | 3156.20 | 112.05 | 2,450 | 1,925 | 1,925 | |
For Titan Company Limited - strike price 3160 expiring on 26SEP2024
Delta for 3160 PE is -
Historical price for 3160 PE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 2.25, 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 5 Sept TITAN was trading at 3722.85. The strike last trading price was 2.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 12425
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 2.35, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 13300
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 1.8, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 12950
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 2.95, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13475
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 4.9, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 5075 which increased total open position to 13475
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 8, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 8225
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 7.1, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 7875
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 5.55, 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 26 Aug TITAN was trading at 3630.20. The strike last trading price was 5.55, 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 23 Aug TITAN was trading at 3570.00. The strike last trading price was 5.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 2800
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 5.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2975
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 5.55, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3150
On 20 Aug TITAN was trading at 3474.90. The strike last trading price was 12.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 0
On 19 Aug TITAN was trading at 3464.85. The strike last trading price was 12.85, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 2275
On 16 Aug TITAN was trading at 3444.75. The strike last trading price was 20, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 13 Aug TITAN was trading at 3383.55. The strike last trading price was 35.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 12 Aug TITAN was trading at 3320.85. The strike last trading price was 35.5, 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 1225
On 9 Aug TITAN was trading at 3331.70. The strike last trading price was 35.5, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1225
On 8 Aug TITAN was trading at 3296.50. The strike last trading price was 34.25, 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 34.25, 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 Aug TITAN was trading at 3335.10. The strike last trading price was 34.25, 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 1225
On 5 Aug TITAN was trading at 3375.95. The strike last trading price was 34.25, 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 34.25, 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 34.25, 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 34.25, 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 29 Jul TITAN was trading at 3411.70. The strike last trading price was 34.25, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 875
On 26 Jul TITAN was trading at 3494.15. The strike last trading price was 30, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 25 Jul TITAN was trading at 3405.80. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 0
On 24 Jul TITAN was trading at 3478.40. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 0
On 23 Jul TITAN was trading at 3466.85. The strike last trading price was 35, which was -43.00 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 1225
On 22 Jul TITAN was trading at 3254.45. The strike last trading price was 78, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 0
On 19 Jul TITAN was trading at 3259.00. The strike last trading price was 78, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 1575
On 18 Jul TITAN was trading at 3262.10. The strike last trading price was 105, 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 16 Jul TITAN was trading at 3234.05. The strike last trading price was 105, 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 15 Jul TITAN was trading at 3224.20. The strike last trading price was 105, 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 12 Jul TITAN was trading at 3229.85. The strike last trading price was 105, 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 11 Jul TITAN was trading at 3248.60. The strike last trading price was 105, 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 9 Jul TITAN was trading at 3215.15. The strike last trading price was 105, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 1750
On 8 Jul TITAN was trading at 3156.20. The strike last trading price was 112.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 1925