TITAN
Titan Company Limited
Historical option data for TITAN
06 Sep 2024 04:11 PM IST
| TITAN 3400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3695.50 | 291 | -46.00 | 4,025 | -3,500 | 1,19,350 | ||||
| 5 Sept | 3722.85 | 337 | 104.15 | 12,775 | -6,475 | 1,22,850 | ||||
| 4 Sept | 3607.70 | 232.85 | -17.95 | 2,100 | 875 | 1,29,325 | ||||
| 3 Sept | 3621.15 | 250.8 | 24.65 | 8,225 | 525 | 1,28,275 | ||||
| 2 Sept | 3587.55 | 226.15 | 24.65 | 5,775 | 2,450 | 1,27,400 | ||||
| 30 Aug | 3565.15 | 201.5 | 9.50 | 13,825 | 1,400 | 1,24,425 | ||||
| 29 Aug | 3533.20 | 192 | 0.00 | 32,550 | 350 | 1,22,850 | ||||
| 28 Aug | 3527.50 | 192 | -13.85 | 13,125 | 525 | 1,22,150 | ||||
| 27 Aug | 3551.25 | 205.85 | -66.05 | 50,750 | 2,100 | 1,21,450 | ||||
| 26 Aug | 3630.20 | 271.9 | 42.85 | 15,575 | -525 | 1,19,350 | ||||
| 23 Aug | 3570.00 | 229.05 | -17.40 | 8,400 | 0 | 1,20,050 | ||||
| 22 Aug | 3604.40 | 246.45 | 24.95 | 80,500 | 67,725 | 1,20,050 | ||||
| 21 Aug | 3560.40 | 221.5 | 67.60 | 60,375 | 29,225 | 51,275 | ||||
| 20 Aug | 3474.90 | 153.9 | 8.25 | 4,725 | 0 | 22,050 | ||||
| 19 Aug | 3464.85 | 145.65 | 15.50 | 24,675 | -6,125 | 22,050 | ||||
| 16 Aug | 3444.75 | 130.15 | 17.85 | 37,100 | 8,050 | 28,175 | ||||
| 14 Aug | 3402.15 | 112.3 | 4.60 | 16,100 | 3,675 | 20,300 | ||||
| 13 Aug | 3383.55 | 107.7 | 31.75 | 40,425 | 3,500 | 16,800 | ||||
| 12 Aug | 3320.85 | 75.95 | -13.30 | 5,250 | 175 | 13,125 | ||||
|
|
||||||||||
| 9 Aug | 3331.70 | 89.25 | 11.25 | 4,725 | 1,225 | 12,950 | ||||
| 8 Aug | 3296.50 | 78 | -18.40 | 7,175 | 2,450 | 11,725 | ||||
| 7 Aug | 3326.25 | 96.4 | -15.60 | 5,075 | 1,400 | 9,275 | ||||
| 6 Aug | 3335.10 | 112 | -8.00 | 7,350 | 2,975 | 8,050 | ||||
| 5 Aug | 3375.95 | 120 | -82.20 | 5,425 | 2,100 | 4,900 | ||||
| 2 Aug | 3462.35 | 202.2 | -3.80 | 350 | 175 | 2,800 | ||||
| 1 Aug | 3468.35 | 206 | 19.45 | 175 | 0 | 2,800 | ||||
| 31 Jul | 3458.95 | 186.55 | 0.00 | 0 | -175 | 0 | ||||
| 30 Jul | 3468.25 | 186.55 | 16.55 | 1,225 | -175 | 2,625 | ||||
| 29 Jul | 3411.70 | 170 | -33.80 | 2,975 | 2,800 | 2,800 | ||||
| 26 Jul | 3494.15 | 203.8 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 3405.80 | 203.8 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 3478.40 | 203.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 3215.15 | 203.8 | 203.80 | 0 | 0 | 0 | ||||
| 2 Jul | 3399.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 3431.45 | 0 | 0 | 0 | 0 | |||||
For Titan Company Limited - strike price 3400 expiring on 26SEP2024
Delta for 3400 CE is -
Historical price for 3400 CE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 291, which was -46.00 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 119350
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 337, which was 104.15 higher than the previous day. The implied volatity was -, the open interest changed by -6475 which decreased total open position to 122850
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 232.85, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 129325
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 250.8, which was 24.65 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 128275
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 226.15, which was 24.65 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 127400
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 201.5, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 124425
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 192, 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 122850
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 192, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 122150
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 205.85, which was -66.05 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 121450
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 271.9, which was 42.85 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 119350
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 229.05, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120050
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 246.45, which was 24.95 higher than the previous day. The implied volatity was -, the open interest changed by 67725 which increased total open position to 120050
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 221.5, which was 67.60 higher than the previous day. The implied volatity was -, the open interest changed by 29225 which increased total open position to 51275
On 20 Aug TITAN was trading at 3474.90. The strike last trading price was 153.9, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22050
On 19 Aug TITAN was trading at 3464.85. The strike last trading price was 145.65, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by -6125 which decreased total open position to 22050
On 16 Aug TITAN was trading at 3444.75. The strike last trading price was 130.15, which was 17.85 higher than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 28175
On 14 Aug TITAN was trading at 3402.15. The strike last trading price was 112.3, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 20300
On 13 Aug TITAN was trading at 3383.55. The strike last trading price was 107.7, which was 31.75 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 16800
On 12 Aug TITAN was trading at 3320.85. The strike last trading price was 75.95, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 13125
On 9 Aug TITAN was trading at 3331.70. The strike last trading price was 89.25, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 12950
On 8 Aug TITAN was trading at 3296.50. The strike last trading price was 78, which was -18.40 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 11725
On 7 Aug TITAN was trading at 3326.25. The strike last trading price was 96.4, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 9275
On 6 Aug TITAN was trading at 3335.10. The strike last trading price was 112, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 8050
On 5 Aug TITAN was trading at 3375.95. The strike last trading price was 120, which was -82.20 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 4900
On 2 Aug TITAN was trading at 3462.35. The strike last trading price was 202.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 2800
On 1 Aug TITAN was trading at 3468.35. The strike last trading price was 206, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 31 Jul TITAN was trading at 3458.95. The strike last trading price was 186.55, 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 30 Jul TITAN was trading at 3468.25. The strike last trading price was 186.55, which was 16.55 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 2625
On 29 Jul TITAN was trading at 3411.70. The strike last trading price was 170, which was -33.80 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 26 Jul TITAN was trading at 3494.15. The strike last trading price was 203.8, 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 25 Jul TITAN was trading at 3405.80. The strike last trading price was 203.8, 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 24 Jul TITAN was trading at 3478.40. The strike last trading price was 203.8, 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 9 Jul TITAN was trading at 3215.15. The strike last trading price was 203.8, which was 203.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul TITAN was trading at 3399.65. 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 1 Jul TITAN was trading at 3431.45. 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 3400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3695.50 | 8.4 | 0.75 | 2,90,500 | -16,625 | 1,29,850 |
| 5 Sept | 3722.85 | 7.65 | -4.45 | 6,29,475 | -28,000 | 1,48,575 |
| 4 Sept | 3607.70 | 12.1 | 0.15 | 1,93,375 | -8,050 | 1,76,750 |
| 3 Sept | 3621.15 | 11.95 | -7.25 | 2,57,775 | -10,325 | 1,84,975 |
| 2 Sept | 3587.55 | 19.2 | -5.10 | 1,39,475 | 175 | 1,95,825 |
| 30 Aug | 3565.15 | 24.3 | -9.15 | 2,53,225 | -13,125 | 1,95,475 |
| 29 Aug | 3533.20 | 33.45 | -1.15 | 1,73,425 | 1,750 | 2,05,450 |
| 28 Aug | 3527.50 | 34.6 | 2.60 | 2,03,175 | 43,750 | 2,03,875 |
| 27 Aug | 3551.25 | 32 | 11.05 | 2,53,400 | 40,950 | 1,59,600 |
| 26 Aug | 3630.20 | 20.95 | -8.00 | 76,475 | 20,475 | 1,17,775 |
| 23 Aug | 3570.00 | 28.95 | 2.05 | 49,700 | 8,925 | 96,950 |
| 22 Aug | 3604.40 | 26.9 | -4.20 | 94,675 | 51,975 | 88,025 |
| 21 Aug | 3560.40 | 31.1 | -18.40 | 55,650 | 11,025 | 36,050 |
| 20 Aug | 3474.90 | 49.5 | -6.00 | 19,425 | 4,375 | 25,375 |
| 19 Aug | 3464.85 | 55.5 | -4.35 | 15,750 | 1,750 | 21,175 |
| 16 Aug | 3444.75 | 59.85 | -23.40 | 6,650 | 2,275 | 19,250 |
| 14 Aug | 3402.15 | 83.25 | -11.75 | 3,850 | 525 | 16,800 |
| 13 Aug | 3383.55 | 95 | -35.00 | 7,350 | 2,625 | 16,275 |
| 12 Aug | 3320.85 | 130 | 0.00 | 175 | 0 | 13,650 |
| 9 Aug | 3331.70 | 130 | 5.00 | 5,075 | 4,900 | 13,825 |
| 8 Aug | 3296.50 | 125 | 0.00 | 0 | 350 | 0 |
| 7 Aug | 3326.25 | 125 | -10.00 | 1,225 | 350 | 8,925 |
| 6 Aug | 3335.10 | 135 | 36.00 | 2,800 | 1,400 | 8,400 |
| 5 Aug | 3375.95 | 99 | 3.15 | 2,975 | -175 | 7,350 |
| 2 Aug | 3462.35 | 95.85 | 3.85 | 1,225 | 875 | 7,700 |
| 1 Aug | 3468.35 | 92 | -5.00 | 875 | 175 | 6,650 |
| 31 Jul | 3458.95 | 97 | 5.00 | 2,625 | 1,575 | 6,475 |
| 30 Jul | 3468.25 | 92 | -11.00 | 2,625 | 1,400 | 4,725 |
| 29 Jul | 3411.70 | 103 | -7.00 | 4,025 | 3,325 | 3,325 |
| 26 Jul | 3494.15 | 110 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 3405.80 | 110 | -51.80 | 175 | 0 | 0 |
| 24 Jul | 3478.40 | 161.8 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 3215.15 | 161.8 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 3399.65 | 161.8 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 3431.45 | 161.8 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3400 expiring on 26SEP2024
Delta for 3400 PE is -
Historical price for 3400 PE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 8.4, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -16625 which decreased total open position to 129850
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 7.65, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 148575
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 12.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -8050 which decreased total open position to 176750
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 11.95, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by -10325 which decreased total open position to 184975
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 19.2, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 195825
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 24.3, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by -13125 which decreased total open position to 195475
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 33.45, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 205450
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 34.6, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 43750 which increased total open position to 203875
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 32, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 159600
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 20.95, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 117775
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 28.95, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 8925 which increased total open position to 96950
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 26.9, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 51975 which increased total open position to 88025
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 31.1, which was -18.40 lower than the previous day. The implied volatity was -, the open interest changed by 11025 which increased total open position to 36050
On 20 Aug TITAN was trading at 3474.90. The strike last trading price was 49.5, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 25375
On 19 Aug TITAN was trading at 3464.85. The strike last trading price was 55.5, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 21175
On 16 Aug TITAN was trading at 3444.75. The strike last trading price was 59.85, which was -23.40 lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 19250
On 14 Aug TITAN was trading at 3402.15. The strike last trading price was 83.25, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 16800
On 13 Aug TITAN was trading at 3383.55. The strike last trading price was 95, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 16275
On 12 Aug TITAN was trading at 3320.85. The strike last trading price was 130, 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 13650
On 9 Aug TITAN was trading at 3331.70. The strike last trading price was 130, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 13825
On 8 Aug TITAN was trading at 3296.50. The strike last trading price was 125, 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 7 Aug TITAN was trading at 3326.25. The strike last trading price was 125, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 8925
On 6 Aug TITAN was trading at 3335.10. The strike last trading price was 135, which was 36.00 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 8400
On 5 Aug TITAN was trading at 3375.95. The strike last trading price was 99, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 7350
On 2 Aug TITAN was trading at 3462.35. The strike last trading price was 95.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 7700
On 1 Aug TITAN was trading at 3468.35. The strike last trading price was 92, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 6650
On 31 Jul TITAN was trading at 3458.95. The strike last trading price was 97, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 6475
On 30 Jul TITAN was trading at 3468.25. The strike last trading price was 92, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 4725
On 29 Jul TITAN was trading at 3411.70. The strike last trading price was 103, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 3325
On 26 Jul TITAN was trading at 3494.15. The strike last trading price was 110, 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 Jul TITAN was trading at 3405.80. The strike last trading price was 110, which was -51.80 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 161.8, 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 9 Jul TITAN was trading at 3215.15. The strike last trading price was 161.8, 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 Jul TITAN was trading at 3399.65. The strike last trading price was 161.8, 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 1 Jul TITAN was trading at 3431.45. The strike last trading price was 161.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0