TITAN
Titan Company Limited
Historical option data for TITAN
06 Sep 2024 04:11 PM IST
| TITAN 3300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 3695.50 | 381 | -84.00 | 350 | 0 | 12,950 | ||||
| 5 Sept | 3722.85 | 465 | 116.90 | 1,050 | -350 | 12,950 | ||||
| 4 Sept | 3607.70 | 348.1 | 0.00 | 0 | 350 | 0 | ||||
| 3 Sept | 3621.15 | 348.1 | 41.05 | 875 | 175 | 13,125 | ||||
| 2 Sept | 3587.55 | 307.05 | 8.90 | 1,225 | -175 | 13,125 | ||||
| 30 Aug | 3565.15 | 298.15 | 24.90 | 1,400 | 350 | 12,600 | ||||
| 29 Aug | 3533.20 | 273.25 | -20.15 | 10,325 | 3,675 | 11,900 | ||||
| 28 Aug | 3527.50 | 293.4 | 0.00 | 0 | 350 | 0 | ||||
| 27 Aug | 3551.25 | 293.4 | -74.60 | 1,925 | 525 | 8,400 | ||||
| 26 Aug | 3630.20 | 368 | 57.00 | 525 | 0 | 7,875 | ||||
| 23 Aug | 3570.00 | 311 | -15.00 | 2,800 | 525 | 6,475 | ||||
| 22 Aug | 3604.40 | 326 | 17.00 | 2,275 | -875 | 5,950 | ||||
| 21 Aug | 3560.40 | 309 | 89.00 | 3,850 | -1,575 | 6,650 | ||||
| 20 Aug | 3474.90 | 220 | -10.55 | 525 | 175 | 8,225 | ||||
| 19 Aug | 3464.85 | 230.55 | 28.60 | 875 | 0 | 7,875 | ||||
| 16 Aug | 3444.75 | 201.95 | 19.55 | 2,800 | 175 | 7,875 | ||||
| 14 Aug | 3402.15 | 182.4 | 8.10 | 1,575 | 700 | 7,700 | ||||
| 13 Aug | 3383.55 | 174.3 | 44.75 | 5,600 | -1,050 | 6,825 | ||||
| 12 Aug | 3320.85 | 129.55 | -11.45 | 1,050 | 525 | 7,875 | ||||
| 9 Aug | 3331.70 | 141 | 19.00 | 1,050 | 700 | 7,175 | ||||
| 8 Aug | 3296.50 | 122 | -24.00 | 6,125 | 4,900 | 6,475 | ||||
| 7 Aug | 3326.25 | 146 | -17.55 | 350 | 0 | 1,400 | ||||
| 6 Aug | 3335.10 | 163.55 | -36.45 | 525 | 350 | 1,225 | ||||
| 5 Aug | 3375.95 | 200 | -50.00 | 525 | 0 | 350 | ||||
| 2 Aug | 3462.35 | 250 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3468.35 | 250 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3458.95 | 250 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3468.25 | 250 | 0.00 | 0 | 175 | 0 | ||||
| 29 Jul | 3411.70 | 250 | 10.25 | 350 | 175 | 175 | ||||
| 26 Jul | 3494.15 | 239.75 | 0 | 0 | 0 | |||||
For Titan Company Limited - strike price 3300 expiring on 26SEP2024
Delta for 3300 CE is -
Historical price for 3300 CE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 381, which was -84.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12950
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 465, which was 116.90 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 12950
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 348.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 348.1, which was 41.05 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 13125
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 307.05, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 13125
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 298.15, which was 24.90 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 12600
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 273.25, which was -20.15 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 11900
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 293.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 293.4, which was -74.60 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 8400
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 368, which was 57.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7875
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 311, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 6475
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 326, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 5950
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 309, which was 89.00 higher than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 6650
On 20 Aug TITAN was trading at 3474.90. The strike last trading price was 220, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 8225
On 19 Aug TITAN was trading at 3464.85. The strike last trading price was 230.55, which was 28.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7875
On 16 Aug TITAN was trading at 3444.75. The strike last trading price was 201.95, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 7875
On 14 Aug TITAN was trading at 3402.15. The strike last trading price was 182.4, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 7700
On 13 Aug TITAN was trading at 3383.55. The strike last trading price was 174.3, which was 44.75 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 6825
On 12 Aug TITAN was trading at 3320.85. The strike last trading price was 129.55, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 7875
On 9 Aug TITAN was trading at 3331.70. The strike last trading price was 141, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 7175
On 8 Aug TITAN was trading at 3296.50. The strike last trading price was 122, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 6475
On 7 Aug TITAN was trading at 3326.25. The strike last trading price was 146, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 6 Aug TITAN was trading at 3335.10. The strike last trading price was 163.55, which was -36.45 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1225
On 5 Aug TITAN was trading at 3375.95. The strike last trading price was 200, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 2 Aug TITAN was trading at 3462.35. The strike last trading price was 250, 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 1 Aug TITAN was trading at 3468.35. The strike last trading price was 250, 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 250, 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 250, 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 29 Jul TITAN was trading at 3411.70. The strike last trading price was 250, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 26 Jul TITAN was trading at 3494.15. The strike last trading price was 239.75, 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 3300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3695.50 | 4.5 | 0.60 | 80,325 | 4,375 | 1,26,000 |
| 5 Sept | 3722.85 | 3.9 | -1.20 | 2,11,400 | -4,900 | 1,21,625 |
| 4 Sept | 3607.70 | 5.1 | 0.20 | 72,450 | 5,250 | 1,26,525 |
| 3 Sept | 3621.15 | 4.9 | -3.75 | 2,54,800 | -54,250 | 1,19,700 |
| 2 Sept | 3587.55 | 8.65 | -3.20 | 1,72,375 | -12,950 | 1,75,525 |
| 30 Aug | 3565.15 | 11.85 | -5.30 | 2,05,975 | 11,375 | 1,90,400 |
| 29 Aug | 3533.20 | 17.15 | -0.95 | 1,55,750 | 38,675 | 1,78,850 |
| 28 Aug | 3527.50 | 18.1 | 0.65 | 1,54,350 | 33,250 | 1,40,000 |
| 27 Aug | 3551.25 | 17.45 | 6.95 | 1,91,975 | 56,350 | 1,06,400 |
| 26 Aug | 3630.20 | 10.5 | -2.80 | 42,000 | 8,050 | 50,050 |
| 23 Aug | 3570.00 | 13.3 | 1.40 | 19,250 | 4,025 | 40,600 |
| 22 Aug | 3604.40 | 11.9 | -3.90 | 40,950 | 8,400 | 36,575 |
| 21 Aug | 3560.40 | 15.8 | -8.25 | 31,850 | 350 | 28,350 |
| 20 Aug | 3474.90 | 24.05 | -5.45 | 12,425 | 2,275 | 28,700 |
| 19 Aug | 3464.85 | 29.5 | -3.50 | 24,150 | 13,650 | 26,600 |
| 16 Aug | 3444.75 | 33 | -16.75 | 12,600 | 350 | 13,125 |
| 14 Aug | 3402.15 | 49.75 | -6.25 | 3,850 | 1,750 | 12,600 |
| 13 Aug | 3383.55 | 56 | -21.30 | 10,325 | 4,200 | 10,675 |
| 12 Aug | 3320.85 | 77.3 | -1.70 | 1,750 | 0 | 6,300 |
| 9 Aug | 3331.70 | 79 | -19.50 | 1,575 | 525 | 6,475 |
| 8 Aug | 3296.50 | 98.5 | 22.50 | 3,500 | 2,450 | 5,775 |
| 7 Aug | 3326.25 | 76 | -9.00 | 1,050 | 350 | 3,325 |
| 6 Aug | 3335.10 | 85 | 10.00 | 1,400 | 1,225 | 2,975 |
| 5 Aug | 3375.95 | 75 | 15.00 | 700 | 350 | 1,575 |
| 2 Aug | 3462.35 | 60 | 4.95 | 525 | 350 | 1,050 |
| 1 Aug | 3468.35 | 55.05 | 0.00 | 0 | 350 | 0 |
| 31 Jul | 3458.95 | 55.05 | -4.95 | 525 | 175 | 525 |
| 30 Jul | 3468.25 | 60 | -32.70 | 350 | 175 | 175 |
| 29 Jul | 3411.70 | 92.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3494.15 | 92.7 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3300 expiring on 26SEP2024
Delta for 3300 PE is -
Historical price for 3300 PE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 4.5, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 126000
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 3.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 121625
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 5.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 126525
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 4.9, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -54250 which decreased total open position to 119700
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 8.65, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -12950 which decreased total open position to 175525
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 11.85, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 190400
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 17.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 38675 which increased total open position to 178850
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 18.1, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 140000
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 17.45, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 56350 which increased total open position to 106400
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 10.5, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 50050
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 13.3, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 4025 which increased total open position to 40600
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 11.9, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 36575
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 15.8, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 28350
On 20 Aug TITAN was trading at 3474.90. The strike last trading price was 24.05, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 28700
On 19 Aug TITAN was trading at 3464.85. The strike last trading price was 29.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 26600
On 16 Aug TITAN was trading at 3444.75. The strike last trading price was 33, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 13125
On 14 Aug TITAN was trading at 3402.15. The strike last trading price was 49.75, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 12600
On 13 Aug TITAN was trading at 3383.55. The strike last trading price was 56, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 10675
On 12 Aug TITAN was trading at 3320.85. The strike last trading price was 77.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 9 Aug TITAN was trading at 3331.70. The strike last trading price was 79, which was -19.50 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 6475
On 8 Aug TITAN was trading at 3296.50. The strike last trading price was 98.5, which was 22.50 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 5775
On 7 Aug TITAN was trading at 3326.25. The strike last trading price was 76, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 3325
On 6 Aug TITAN was trading at 3335.10. The strike last trading price was 85, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 2975
On 5 Aug TITAN was trading at 3375.95. The strike last trading price was 75, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1575
On 2 Aug TITAN was trading at 3462.35. The strike last trading price was 60, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1050
On 1 Aug TITAN was trading at 3468.35. The strike last trading price was 55.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 31 Jul TITAN was trading at 3458.95. The strike last trading price was 55.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 525
On 30 Jul TITAN was trading at 3468.25. The strike last trading price was 60, which was -32.70 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 29 Jul TITAN was trading at 3411.70. The strike last trading price was 92.7, 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 92.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0