TITAN
Titan Company Limited
Historical option data for TITAN
22 Oct 2024 04:11 PM IST
| TITAN 3300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 3329.80 | 79.4 | -23.40 | 5,23,075 | 52,675 | 1,35,625 | ||||
|
|
||||||||||
| 21 Oct | 3363.25 | 102.8 | -33.65 | 1,17,600 | 8,050 | 83,475 | ||||
| 18 Oct | 3381.45 | 136.45 | -1.45 | 5,08,725 | -10,150 | 75,075 | ||||
| 17 Oct | 3403.35 | 137.9 | -50.00 | 39,900 | 22,925 | 84,875 | ||||
| 16 Oct | 3471.00 | 187.9 | -16.80 | 60,375 | 55,825 | 61,950 | ||||
| 15 Oct | 3508.50 | 204.7 | -17.85 | 1,750 | -350 | 6,125 | ||||
| 14 Oct | 3497.80 | 222.55 | 14.85 | 4,025 | 1,225 | 7,000 | ||||
| 11 Oct | 3474.40 | 207.7 | 7.15 | 2,100 | -350 | 5,775 | ||||
| 10 Oct | 3447.25 | 200.55 | -88.10 | 7,875 | 3,150 | 6,125 | ||||
| 9 Oct | 3493.45 | 288.65 | 51.65 | 3,150 | 700 | 3,150 | ||||
| 8 Oct | 3493.35 | 237 | -94.95 | 2,450 | 2,275 | 2,275 | ||||
| 7 Oct | 3589.25 | 331.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 3670.10 | 331.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 3674.95 | 331.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 3775.95 | 331.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 3823.95 | 331.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 3816.70 | 331.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 3757.55 | 331.95 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 3737.25 | 331.95 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 3784.90 | 331.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 3780.95 | 331.95 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 3725.35 | 331.95 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3767.40 | 331.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3740.65 | 331.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3767.00 | 331.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3727.40 | 331.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3695.50 | 331.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3722.85 | 331.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3621.15 | 331.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3587.55 | 331.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3565.15 | 331.95 | 0 | 0 | 0 | |||||
For Titan Company Limited - strike price 3300 expiring on 31OCT2024
Delta for 3300 CE is -
Historical price for 3300 CE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 79.4, which was -23.40 lower than the previous day. The implied volatity was -, the open interest changed by 52675 which increased total open position to 135625
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 102.8, which was -33.65 lower than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 83475
On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 136.45, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -10150 which decreased total open position to 75075
On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 137.9, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 22925 which increased total open position to 84875
On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 187.9, which was -16.80 lower than the previous day. The implied volatity was -, the open interest changed by 55825 which increased total open position to 61950
On 15 Oct TITAN was trading at 3508.50. The strike last trading price was 204.7, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 6125
On 14 Oct TITAN was trading at 3497.80. The strike last trading price was 222.55, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 7000
On 11 Oct TITAN was trading at 3474.40. The strike last trading price was 207.7, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 5775
On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 200.55, which was -88.10 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 6125
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 288.65, which was 51.65 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 3150
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 237, which was -94.95 lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 2275
On 7 Oct TITAN was trading at 3589.25. The strike last trading price was 331.95, 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 Oct TITAN was trading at 3670.10. The strike last trading price was 331.95, 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 Oct TITAN was trading at 3674.95. The strike last trading price was 331.95, 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 Oct TITAN was trading at 3775.95. The strike last trading price was 331.95, 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 Sept TITAN was trading at 3823.95. The strike last trading price was 331.95, 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 Sept TITAN was trading at 3816.70. The strike last trading price was 331.95, 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 Sept TITAN was trading at 3757.55. The strike last trading price was 331.95, 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 25 Sept TITAN was trading at 3737.25. The strike last trading price was 331.95, 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 Sept TITAN was trading at 3784.90. The strike last trading price was 331.95, 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 Sept TITAN was trading at 3780.95. The strike last trading price was 331.95, 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 Sept TITAN was trading at 3725.35. The strike last trading price was 331.95, 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 331.95, 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 331.95, 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 331.95, 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 331.95, 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 331.95, 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 331.95, 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 331.95, 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 331.95, 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 331.95, 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 |
| 22 Oct | 3329.80 | 37.95 | 3.00 | 8,46,125 | -5,075 | 7,05,075 |
| 21 Oct | 3363.25 | 34.95 | 5.45 | 5,51,425 | -4,550 | 7,10,850 |
| 18 Oct | 3381.45 | 29.5 | -21.75 | 15,26,875 | 38,150 | 7,16,975 |
| 17 Oct | 3403.35 | 51.25 | 40.25 | 10,41,950 | 3,86,050 | 6,80,225 |
| 16 Oct | 3471.00 | 11 | 3.30 | 3,16,225 | 81,200 | 2,92,775 |
| 15 Oct | 3508.50 | 7.7 | -1.60 | 86,450 | 3,150 | 2,12,100 |
| 14 Oct | 3497.80 | 9.3 | -5.30 | 1,79,900 | 3,675 | 2,09,125 |
| 11 Oct | 3474.40 | 14.6 | -6.15 | 2,22,775 | 19,250 | 2,04,925 |
| 10 Oct | 3447.25 | 20.75 | 0.15 | 3,75,375 | 350 | 1,86,375 |
| 9 Oct | 3493.45 | 20.6 | -7.50 | 2,25,925 | -875 | 1,87,250 |
| 8 Oct | 3493.35 | 28.1 | 8.15 | 2,84,725 | 46,375 | 1,88,650 |
| 7 Oct | 3589.25 | 19.95 | 8.75 | 5,29,375 | 86,100 | 1,42,100 |
| 4 Oct | 3670.10 | 11.2 | 3.75 | 96,950 | 47,075 | 56,000 |
| 3 Oct | 3674.95 | 7.45 | -50.10 | 20,125 | 8,750 | 8,750 |
| 1 Oct | 3775.95 | 57.55 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 3823.95 | 57.55 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 3816.70 | 57.55 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 3757.55 | 57.55 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 3737.25 | 57.55 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 3784.90 | 57.55 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 3780.95 | 57.55 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3725.35 | 57.55 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3767.40 | 57.55 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3740.65 | 57.55 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3767.00 | 57.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3727.40 | 57.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3695.50 | 57.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3722.85 | 57.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3621.15 | 57.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3587.55 | 57.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3565.15 | 57.55 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3300 expiring on 31OCT2024
Delta for 3300 PE is -
Historical price for 3300 PE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 37.95, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -5075 which decreased total open position to 705075
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 34.95, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 710850
On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 29.5, which was -21.75 lower than the previous day. The implied volatity was -, the open interest changed by 38150 which increased total open position to 716975
On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 51.25, which was 40.25 higher than the previous day. The implied volatity was -, the open interest changed by 386050 which increased total open position to 680225
On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 11, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 81200 which increased total open position to 292775
On 15 Oct TITAN was trading at 3508.50. The strike last trading price was 7.7, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 212100
On 14 Oct TITAN was trading at 3497.80. The strike last trading price was 9.3, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 209125
On 11 Oct TITAN was trading at 3474.40. The strike last trading price was 14.6, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 204925
On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 20.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 186375
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 20.6, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 187250
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 28.1, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 46375 which increased total open position to 188650
On 7 Oct TITAN was trading at 3589.25. The strike last trading price was 19.95, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 86100 which increased total open position to 142100
On 4 Oct TITAN was trading at 3670.10. The strike last trading price was 11.2, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 47075 which increased total open position to 56000
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 7.45, which was -50.10 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 8750
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 57.55, 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 30 Sept TITAN was trading at 3823.95. The strike last trading price was 57.55, 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 27 Sept TITAN was trading at 3816.70. The strike last trading price was 57.55, 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 Sept TITAN was trading at 3757.55. The strike last trading price was 57.55, 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 25 Sept TITAN was trading at 3737.25. The strike last trading price was 57.55, 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 24 Sept TITAN was trading at 3784.90. The strike last trading price was 57.55, 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 19 Sept TITAN was trading at 3780.95. The strike last trading price was 57.55, 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 18 Sept TITAN was trading at 3725.35. The strike last trading price was 57.55, 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 17 Sept TITAN was trading at 3767.40. The strike last trading price was 57.55, 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 57.55, 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 13 Sept TITAN was trading at 3767.00. The strike last trading price was 57.55, 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 10 Sept TITAN was trading at 3727.40. The strike last trading price was 57.55, 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 6 Sept TITAN was trading at 3695.50. The strike last trading price was 57.55, 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 5 Sept TITAN was trading at 3722.85. The strike last trading price was 57.55, 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 3 Sept TITAN was trading at 3621.15. The strike last trading price was 57.55, 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 2 Sept TITAN was trading at 3587.55. The strike last trading price was 57.55, 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 30 Aug TITAN was trading at 3565.15. The strike last trading price was 57.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
