TITAN
Titan Company Limited
Historical option data for TITAN
06 Sep 2024 04:11 PM IST
| TITAN 3420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3695.50 | 317.55 | 0.00 | 0 | 525 | 0 | ||||
| 5 Sept | 3722.85 | 317.55 | 97.55 | 525 | 350 | 3,500 | ||||
| 4 Sept | 3607.70 | 220 | 5.00 | 350 | 0 | 2,975 | ||||
| 3 Sept | 3621.15 | 215 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3587.55 | 215 | 25.55 | 175 | 0 | 2,975 | ||||
| 30 Aug | 3565.15 | 189.45 | 29.60 | 2,800 | 1,400 | 2,975 | ||||
| 29 Aug | 3533.20 | 159.85 | -12.90 | 1,925 | 875 | 875 | ||||
| 28 Aug | 3527.50 | 172.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3551.25 | 172.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3630.20 | 172.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3570.00 | 172.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 3604.40 | 172.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3560.40 | 172.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3474.90 | 172.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3464.85 | 172.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3444.75 | 172.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3402.15 | 172.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3383.55 | 172.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3320.85 | 172.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3331.70 | 172.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3296.50 | 172.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3326.25 | 172.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3335.10 | 172.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3375.95 | 172.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3462.35 | 172.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3468.35 | 172.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3458.95 | 172.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3468.25 | 172.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3411.70 | 172.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3494.15 | 172.75 | 0 | 0 | 0 | |||||
For Titan Company Limited - strike price 3420 expiring on 26SEP2024
Delta for 3420 CE is -
Historical price for 3420 CE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 317.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 0
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 317.55, which was 97.55 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 3500
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 220, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2975
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 215, 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 215, which was 25.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2975
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 189.45, which was 29.60 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 2975
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 159.85, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 172.75, 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 172.75, 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 172.75, 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 172.75, 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 172.75, 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 172.75, 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 172.75, 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 172.75, 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 172.75, 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 14 Aug TITAN was trading at 3402.15. The strike last trading price was 172.75, 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 172.75, 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 172.75, 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 172.75, 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 172.75, 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 172.75, 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 172.75, 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 172.75, 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 172.75, 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 172.75, 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 172.75, 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 172.75, 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 172.75, 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 172.75, 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 3420 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3695.50 | 9.55 | 1.05 | 31,150 | 3,850 | 14,875 |
| 5 Sept | 3722.85 | 8.5 | -5.90 | 1,01,850 | -15,225 | 11,375 |
| 4 Sept | 3607.70 | 14.4 | 0.60 | 31,325 | 6,125 | 26,775 |
| 3 Sept | 3621.15 | 13.8 | -8.25 | 32,200 | 6,825 | 20,475 |
| 2 Sept | 3587.55 | 22.05 | -5.50 | 18,025 | 2,975 | 13,650 |
| 30 Aug | 3565.15 | 27.55 | -8.05 | 24,850 | 700 | 11,025 |
| 29 Aug | 3533.20 | 35.6 | -3.90 | 26,075 | -175 | 10,325 |
| 28 Aug | 3527.50 | 39.5 | 2.95 | 15,225 | 5,950 | 10,150 |
| 27 Aug | 3551.25 | 36.55 | -10.60 | 9,975 | 4,025 | 4,200 |
| 26 Aug | 3630.20 | 47.15 | 0.00 | 0 | 175 | 0 |
| 23 Aug | 3570.00 | 47.15 | -97.05 | 175 | 0 | 0 |
| 22 Aug | 3604.40 | 144.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3560.40 | 144.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3474.90 | 144.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3464.85 | 144.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3444.75 | 144.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3402.15 | 144.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3383.55 | 144.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3320.85 | 144.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3331.70 | 144.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3296.50 | 144.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3326.25 | 144.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3335.10 | 144.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3375.95 | 144.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3462.35 | 144.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3468.35 | 144.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3458.95 | 144.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3468.25 | 144.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3411.70 | 144.2 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3494.15 | 144.2 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3420 expiring on 26SEP2024
Delta for 3420 PE is -
Historical price for 3420 PE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 9.55, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 14875
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 8.5, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by -15225 which decreased total open position to 11375
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 14.4, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 26775
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 13.8, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 20475
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 22.05, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 13650
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 27.55, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 11025
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 35.6, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 10325
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 39.5, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 10150
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 36.55, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 4025 which increased total open position to 4200
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 47.15, 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 23 Aug TITAN was trading at 3570.00. The strike last trading price was 47.15, which was -97.05 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 144.2, 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 144.2, 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 144.2, 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 144.2, 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 144.2, 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 14 Aug TITAN was trading at 3402.15. The strike last trading price was 144.2, 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 144.2, 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 144.2, 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 144.2, 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 144.2, 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 144.2, 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 144.2, 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 144.2, 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 144.2, 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 144.2, 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 144.2, 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 144.2, 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 144.2, 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 144.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0