TITAN
Titan Company Limited
Historical option data for TITAN
22 Oct 2024 04:11 PM IST
| TITAN 3460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 3329.80 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Oct | 3363.25 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 18 Oct | 3381.45 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 3403.35 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 3471.00 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 3508.50 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 3497.80 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 3474.40 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 3447.25 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 3493.45 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 3493.35 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 3589.25 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 3670.10 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 3674.95 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 3775.95 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 3823.95 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 3816.70 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 3757.55 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 3737.25 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 3784.90 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 3820.10 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 3797.20 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 3780.95 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 3725.35 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3767.40 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3740.65 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3767.00 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3764.25 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3711.10 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3727.40 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3695.50 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3722.85 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3607.70 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Sept | 3621.15 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3587.55 | 226.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3565.15 | 226.65 | 0 | 0 | 0 | |||||
For Titan Company Limited - strike price 3460 expiring on 31OCT2024
Delta for 3460 CE is -
Historical price for 3460 CE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 226.65, 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 Oct TITAN was trading at 3363.25. The strike last trading price was 226.65, 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 Oct TITAN was trading at 3381.45. The strike last trading price was 226.65, 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 Oct TITAN was trading at 3403.35. The strike last trading price was 226.65, 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 Oct TITAN was trading at 3471.00. The strike last trading price was 226.65, 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 Oct TITAN was trading at 3508.50. The strike last trading price was 226.65, 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 Oct TITAN was trading at 3497.80. The strike last trading price was 226.65, 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 Oct TITAN was trading at 3474.40. The strike last trading price was 226.65, 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 Oct TITAN was trading at 3447.25. The strike last trading price was 226.65, 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 Oct TITAN was trading at 3493.45. The strike last trading price was 226.65, 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 Oct TITAN was trading at 3493.35. The strike last trading price was 226.65, 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 Oct TITAN was trading at 3589.25. The strike last trading price was 226.65, 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 226.65, 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 226.65, 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 226.65, 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 226.65, 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 226.65, 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 226.65, 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 226.65, 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 226.65, 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 Sept TITAN was trading at 3820.10. The strike last trading price was 226.65, 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 Sept TITAN was trading at 3797.20. The strike last trading price was 226.65, 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 226.65, 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 226.65, 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 226.65, 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 226.65, 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 226.65, 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 Sept TITAN was trading at 3764.25. The strike last trading price was 226.65, 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 Sept TITAN was trading at 3711.10. The strike last trading price was 226.65, 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 226.65, 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 226.65, 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 226.65, 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 226.65, 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 226.65, 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 226.65, 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 226.65, 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 3460 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 3329.80 | 131.05 | 9.65 | 7,175 | -2,450 | 38,325 |
| 21 Oct | 3363.25 | 121.4 | 34.45 | 8,925 | -350 | 40,775 |
| 18 Oct | 3381.45 | 86.95 | -13.95 | 49,175 | -11,550 | 41,125 |
| 17 Oct | 3403.35 | 100.9 | 53.80 | 1,24,075 | -14,875 | 52,850 |
| 16 Oct | 3471.00 | 47.1 | 11.90 | 1,61,875 | 5,425 | 68,250 |
| 15 Oct | 3508.50 | 35.2 | -1.55 | 54,250 | -5,425 | 62,825 |
| 14 Oct | 3497.80 | 36.75 | -15.00 | 1,23,375 | 350 | 68,600 |
| 11 Oct | 3474.40 | 51.75 | -12.05 | 1,18,125 | 6,825 | 68,775 |
| 10 Oct | 3447.25 | 63.8 | 8.10 | 2,23,825 | 17,675 | 62,125 |
| 9 Oct | 3493.45 | 55.7 | -10.90 | 95,025 | 14,700 | 44,625 |
| 8 Oct | 3493.35 | 66.6 | 22.35 | 63,000 | 14,000 | 29,925 |
| 7 Oct | 3589.25 | 44.25 | 15.80 | 42,175 | -525 | 15,750 |
| 4 Oct | 3670.10 | 28.45 | 6.25 | 11,900 | 4,200 | 16,450 |
| 3 Oct | 3674.95 | 22.2 | 11.20 | 3,150 | 1,400 | 12,425 |
| 1 Oct | 3775.95 | 11 | 2.10 | 4,025 | -350 | 11,025 |
| 30 Sept | 3823.95 | 8.9 | -0.20 | 2,625 | -1,400 | 11,375 |
| 27 Sept | 3816.70 | 9.1 | -6.90 | 36,400 | -1,750 | 12,775 |
| 26 Sept | 3757.55 | 16 | -4.15 | 14,000 | 3,325 | 14,175 |
| 25 Sept | 3737.25 | 20.15 | -90.10 | 11,725 | 8,750 | 8,750 |
| 24 Sept | 3784.90 | 110.25 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 3820.10 | 110.25 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 3797.20 | 110.25 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 3780.95 | 110.25 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3725.35 | 110.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3767.40 | 110.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3740.65 | 110.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3767.00 | 110.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3764.25 | 110.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3711.10 | 110.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3727.40 | 110.25 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3695.50 | 110.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3722.85 | 110.25 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3607.70 | 110.25 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3621.15 | 110.25 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3587.55 | 110.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3565.15 | 110.25 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3460 expiring on 31OCT2024
Delta for 3460 PE is -
Historical price for 3460 PE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 131.05, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 38325
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 121.4, which was 34.45 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 40775
On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 86.95, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 41125
On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 100.9, which was 53.80 higher than the previous day. The implied volatity was -, the open interest changed by -14875 which decreased total open position to 52850
On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 47.1, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by 5425 which increased total open position to 68250
On 15 Oct TITAN was trading at 3508.50. The strike last trading price was 35.2, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -5425 which decreased total open position to 62825
On 14 Oct TITAN was trading at 3497.80. The strike last trading price was 36.75, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 68600
On 11 Oct TITAN was trading at 3474.40. The strike last trading price was 51.75, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 68775
On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 63.8, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by 17675 which increased total open position to 62125
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 55.7, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 44625
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 66.6, which was 22.35 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 29925
On 7 Oct TITAN was trading at 3589.25. The strike last trading price was 44.25, which was 15.80 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 15750
On 4 Oct TITAN was trading at 3670.10. The strike last trading price was 28.45, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 16450
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 22.2, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 12425
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 11, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 11025
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 8.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 11375
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 9.1, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 12775
On 26 Sept TITAN was trading at 3757.55. The strike last trading price was 16, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 14175
On 25 Sept TITAN was trading at 3737.25. The strike last trading price was 20.15, which was -90.10 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 8750
On 24 Sept TITAN was trading at 3784.90. The strike last trading price was 110.25, 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 23 Sept TITAN was trading at 3820.10. The strike last trading price was 110.25, 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 20 Sept TITAN was trading at 3797.20. The strike last trading price was 110.25, 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 19 Sept TITAN was trading at 3780.95. The strike last trading price was 110.25, 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 18 Sept TITAN was trading at 3725.35. The strike last trading price was 110.25, 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 17 Sept TITAN was trading at 3767.40. The strike last trading price was 110.25, 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 16 Sept TITAN was trading at 3740.65. The strike last trading price was 110.25, 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 13 Sept TITAN was trading at 3767.00. The strike last trading price was 110.25, 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 12 Sept TITAN was trading at 3764.25. The strike last trading price was 110.25, 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 11 Sept TITAN was trading at 3711.10. The strike last trading price was 110.25, 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 10 Sept TITAN was trading at 3727.40. The strike last trading price was 110.25, 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 Sept TITAN was trading at 3695.50. The strike last trading price was 110.25, 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 5 Sept TITAN was trading at 3722.85. The strike last trading price was 110.25, 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 4 Sept TITAN was trading at 3607.70. The strike last trading price was 110.25, 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 3 Sept TITAN was trading at 3621.15. The strike last trading price was 110.25, 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 Sept TITAN was trading at 3587.55. The strike last trading price was 110.25, 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 Aug TITAN was trading at 3565.15. The strike last trading price was 110.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
