TITAN
Titan Company Limited
Historical option data for TITAN
06 Sep 2024 04:11 PM IST
| TITAN 3480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3695.50 | 219.5 | -48.15 | 6,475 | -4,025 | 5,950 | ||||
| 5 Sept | 3722.85 | 267.65 | 97.65 | 2,975 | -1,750 | 10,150 | ||||
| 4 Sept | 3607.70 | 170 | -12.95 | 525 | 175 | 11,725 | ||||
| 3 Sept | 3621.15 | 182.95 | 29.25 | 1,225 | -700 | 11,550 | ||||
| 2 Sept | 3587.55 | 153.7 | 9.55 | 4,725 | -175 | 12,425 | ||||
| 30 Aug | 3565.15 | 144.15 | 10.25 | 3,500 | 0 | 12,425 | ||||
| 29 Aug | 3533.20 | 133.9 | -0.10 | 19,600 | 2,800 | 12,600 | ||||
| 28 Aug | 3527.50 | 134 | -15.40 | 3,500 | 1,400 | 9,450 | ||||
| 27 Aug | 3551.25 | 149.4 | -17.15 | 9,100 | 5,775 | 7,700 | ||||
| 26 Aug | 3630.20 | 166.55 | 22.80 | 175 | 0 | 1,925 | ||||
| 23 Aug | 3570.00 | 143.75 | -26.75 | 525 | 175 | 1,925 | ||||
| 22 Aug | 3604.40 | 170.5 | 13.90 | 175 | 0 | 1,750 | ||||
| 21 Aug | 3560.40 | 156.6 | 57.65 | 7,350 | -1,750 | 1,925 | ||||
| 20 Aug | 3474.90 | 98.95 | 4.95 | 2,800 | 2,100 | 3,675 | ||||
| 19 Aug | 3464.85 | 94 | 13.20 | 1,925 | 1,050 | 1,400 | ||||
| 16 Aug | 3444.75 | 80.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3402.15 | 80.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3383.55 | 80.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Aug | 3320.85 | 80.8 | 0.00 | 0 | 175 | 0 | ||||
| 9 Aug | 3331.70 | 80.8 | -98.65 | 175 | 0 | 175 | ||||
| 8 Aug | 3296.50 | 179.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3326.25 | 179.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3335.10 | 179.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3375.95 | 179.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3462.35 | 179.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3468.35 | 179.45 | 0.00 | 0 | 175 | 0 | ||||
| 31 Jul | 3458.95 | 179.45 | 13.00 | 175 | 0 | 0 | ||||
| 30 Jul | 3468.25 | 166.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3411.70 | 166.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3494.15 | 166.45 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 3405.80 | 166.45 | 166.45 | 0 | 0 | 0 | ||||
| 24 Jul | 3478.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 3215.15 | 0 | 0.00 | 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 3480 expiring on 26SEP2024
Delta for 3480 CE is -
Historical price for 3480 CE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 219.5, which was -48.15 lower than the previous day. The implied volatity was -, the open interest changed by -4025 which decreased total open position to 5950
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 267.65, which was 97.65 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 10150
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 170, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 11725
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 182.95, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 11550
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 153.7, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 12425
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 144.15, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12425
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 133.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 12600
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 134, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 9450
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 149.4, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 7700
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 166.55, which was 22.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1925
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 143.75, which was -26.75 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 1925
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 170.5, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 156.6, which was 57.65 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 1925
On 20 Aug TITAN was trading at 3474.90. The strike last trading price was 98.95, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 3675
On 19 Aug TITAN was trading at 3464.85. The strike last trading price was 94, which was 13.20 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1400
On 16 Aug TITAN was trading at 3444.75. The strike last trading price was 80.8, 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 14 Aug TITAN was trading at 3402.15. The strike last trading price was 80.8, 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 13 Aug TITAN was trading at 3383.55. The strike last trading price was 80.8, 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 12 Aug TITAN was trading at 3320.85. The strike last trading price was 80.8, 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 9 Aug TITAN was trading at 3331.70. The strike last trading price was 80.8, which was -98.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 8 Aug TITAN was trading at 3296.50. The strike last trading price was 179.45, 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 179.45, 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 179.45, 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 179.45, 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 179.45, 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 179.45, 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 31 Jul TITAN was trading at 3458.95. The strike last trading price was 179.45, which was 13.00 higher 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 166.45, 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 166.45, 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 166.45, 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 166.45, which was 166.45 higher 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 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 9 Jul TITAN was trading at 3215.15. 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 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 3480 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3695.50 | 14.55 | 1.80 | 27,825 | -4,200 | 40,075 |
| 5 Sept | 3722.85 | 12.75 | -11.30 | 1,37,900 | 19,950 | 44,450 |
| 4 Sept | 3607.70 | 24.05 | 1.35 | 29,225 | 2,975 | 25,550 |
| 3 Sept | 3621.15 | 22.7 | -12.60 | 39,900 | 5,075 | 24,500 |
| 2 Sept | 3587.55 | 35.3 | -6.15 | 18,550 | 350 | 19,775 |
| 30 Aug | 3565.15 | 41.45 | -12.05 | 35,525 | 2,450 | 19,425 |
| 29 Aug | 3533.20 | 53.5 | -6.50 | 45,150 | 13,825 | 18,900 |
| 28 Aug | 3527.50 | 60 | 7.20 | 15,750 | 2,625 | 4,725 |
| 27 Aug | 3551.25 | 52.8 | -3.25 | 10,150 | 2,100 | 2,275 |
| 26 Aug | 3630.20 | 56.05 | 0.00 | 0 | 175 | 0 |
| 23 Aug | 3570.00 | 56.05 | -146.95 | 175 | 0 | 0 |
| 22 Aug | 3604.40 | 203 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3560.40 | 203 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3474.90 | 203 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3464.85 | 203 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3444.75 | 203 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3402.15 | 203 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3383.55 | 203 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3320.85 | 203 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3331.70 | 203 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3296.50 | 203 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3326.25 | 203 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3335.10 | 203 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3375.95 | 203 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3462.35 | 203 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3468.35 | 203 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3458.95 | 203 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3468.25 | 203 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3411.70 | 203 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3494.15 | 203 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 3405.80 | 203 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 3478.40 | 203 | 203.00 | 0 | 0 | 0 |
| 9 Jul | 3215.15 | 0 | 0.00 | 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 3480 expiring on 26SEP2024
Delta for 3480 PE is -
Historical price for 3480 PE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 14.55, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 40075
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 12.75, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 44450
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 24.05, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 25550
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 22.7, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 5075 which increased total open position to 24500
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 35.3, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 19775
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 41.45, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 19425
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 53.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 13825 which increased total open position to 18900
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 60, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 4725
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 52.8, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2275
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 56.05, 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 56.05, which was -146.95 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 203, 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 203, 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 203, 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 203, 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 203, 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 203, 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 203, 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 203, 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 203, 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 203, 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 203, 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 203, 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 203, 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 203, 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 203, 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 203, 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 203, 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 203, 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 203, 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, 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, which was 203.00 higher 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 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 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