TITAN
Titan Company Limited
Historical option data for TITAN
18 Sep 2024 04:11 PM IST
| TITAN 3500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3725.35 | 235 | -37.45 | 9,450 | -3,325 | 53,550 | ||||
| 17 Sept | 3767.40 | 272.45 | 17.45 | 4,725 | -525 | 57,050 | ||||
| 16 Sept | 3740.65 | 255 | -15.00 | 2,100 | -1,225 | 57,575 | ||||
| 13 Sept | 3767.00 | 270 | 0.00 | 15,225 | -525 | 58,975 | ||||
| 12 Sept | 3764.25 | 270 | 29.00 | 4,550 | -525 | 59,500 | ||||
| 11 Sept | 3711.10 | 241 | 7.35 | 1,750 | 0 | 60,375 | ||||
| 10 Sept | 3727.40 | 233.65 | 25.80 | 6,650 | -1,050 | 60,375 | ||||
| 9 Sept | 3684.55 | 207.85 | -1.40 | 6,125 | 525 | 61,425 | ||||
| 6 Sept | 3695.50 | 209.25 | -32.85 | 16,100 | -2,100 | 60,900 | ||||
| 5 Sept | 3722.85 | 242.1 | 88.35 | 1,93,375 | -47,075 | 63,175 | ||||
| 4 Sept | 3607.70 | 153.75 | -8.10 | 70,175 | -1,925 | 1,10,950 | ||||
| 3 Sept | 3621.15 | 161.85 | 22.10 | 1,11,475 | -19,250 | 1,13,225 | ||||
| 2 Sept | 3587.55 | 139.75 | 7.40 | 98,875 | -6,125 | 1,32,475 | ||||
| 30 Aug | 3565.15 | 132.35 | 11.35 | 2,00,200 | -18,550 | 1,39,125 | ||||
| 29 Aug | 3533.20 | 121 | 0.70 | 3,15,350 | 23,275 | 1,57,850 | ||||
| 28 Aug | 3527.50 | 120.3 | -15.90 | 1,72,375 | 24,500 | 1,33,875 | ||||
| 27 Aug | 3551.25 | 136.2 | -53.80 | 1,16,025 | 19,775 | 1,11,125 | ||||
| 26 Aug | 3630.20 | 190 | 49.00 | 63,700 | 6,475 | 91,175 | ||||
| 23 Aug | 3570.00 | 141 | -27.10 | 46,025 | 12,250 | 85,050 | ||||
| 22 Aug | 3604.40 | 168.1 | 21.05 | 87,150 | -7,525 | 73,150 | ||||
| 21 Aug | 3560.40 | 147.05 | 61.05 | 1,87,425 | -1,925 | 80,850 | ||||
| 20 Aug | 3474.90 | 86 | -2.85 | 67,550 | 26,600 | 74,550 | ||||
| 19 Aug | 3464.85 | 88.85 | 6.95 | 73,150 | 21,525 | 47,250 | ||||
| 16 Aug | 3444.75 | 81.9 | 13.20 | 40,425 | 8,400 | 25,550 | ||||
| 14 Aug | 3402.15 | 68.7 | 4.80 | 8,225 | 875 | 17,325 | ||||
| 13 Aug | 3383.55 | 63.9 | 15.00 | 22,225 | -8,225 | 16,100 | ||||
| 12 Aug | 3320.85 | 48.9 | -3.10 | 12,425 | 9,975 | 24,150 | ||||
| 9 Aug | 3331.70 | 52 | 2.00 | 3,150 | 875 | 14,000 | ||||
| 8 Aug | 3296.50 | 50 | -9.00 | 1,750 | 525 | 13,125 | ||||
| 7 Aug | 3326.25 | 59 | -5.60 | 4,375 | 2,625 | 12,425 | ||||
| 6 Aug | 3335.10 | 64.6 | -25.40 | 4,550 | 1,400 | 9,625 | ||||
| 5 Aug | 3375.95 | 90 | -45.00 | 5,950 | 525 | 8,050 | ||||
| 2 Aug | 3462.35 | 135 | -12.00 | 1,750 | 350 | 7,350 | ||||
|
|
||||||||||
| 1 Aug | 3468.35 | 147 | 0.55 | 1,575 | 0 | 7,000 | ||||
| 31 Jul | 3458.95 | 146.45 | -3.55 | 1,925 | 525 | 6,825 | ||||
| 30 Jul | 3468.25 | 150 | 26.20 | 10,150 | 4,725 | 6,300 | ||||
| 29 Jul | 3411.70 | 123.8 | -12.15 | 2,275 | 1,575 | 1,575 | ||||
| 26 Jul | 3494.15 | 135.95 | 0 | 0 | 0 | |||||
For Titan Company Limited - strike price 3500 expiring on 26SEP2024
Delta for 3500 CE is -
Historical price for 3500 CE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 235, which was -37.45 lower than the previous day. The implied volatity was -, the open interest changed by -3325 which decreased total open position to 53550
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 272.45, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 57050
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 255, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 57575
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 270, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 58975
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 270, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 59500
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 241, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60375
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 233.65, which was 25.80 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 60375
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 207.85, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 61425
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 209.25, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 60900
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 242.1, which was 88.35 higher than the previous day. The implied volatity was -, the open interest changed by -47075 which decreased total open position to 63175
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 153.75, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 110950
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 161.85, which was 22.10 higher than the previous day. The implied volatity was -, the open interest changed by -19250 which decreased total open position to 113225
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 139.75, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by -6125 which decreased total open position to 132475
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 132.35, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by -18550 which decreased total open position to 139125
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 121, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 23275 which increased total open position to 157850
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 120.3, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 133875
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 136.2, which was -53.80 lower than the previous day. The implied volatity was -, the open interest changed by 19775 which increased total open position to 111125
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 190, which was 49.00 higher than the previous day. The implied volatity was -, the open interest changed by 6475 which increased total open position to 91175
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 141, which was -27.10 lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 85050
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 168.1, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by -7525 which decreased total open position to 73150
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 147.05, which was 61.05 higher than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 80850
On 20 Aug TITAN was trading at 3474.90. The strike last trading price was 86, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 26600 which increased total open position to 74550
On 19 Aug TITAN was trading at 3464.85. The strike last trading price was 88.85, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 21525 which increased total open position to 47250
On 16 Aug TITAN was trading at 3444.75. The strike last trading price was 81.9, which was 13.20 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 25550
On 14 Aug TITAN was trading at 3402.15. The strike last trading price was 68.7, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 17325
On 13 Aug TITAN was trading at 3383.55. The strike last trading price was 63.9, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by -8225 which decreased total open position to 16100
On 12 Aug TITAN was trading at 3320.85. The strike last trading price was 48.9, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 9975 which increased total open position to 24150
On 9 Aug TITAN was trading at 3331.70. The strike last trading price was 52, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 14000
On 8 Aug TITAN was trading at 3296.50. The strike last trading price was 50, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 13125
On 7 Aug TITAN was trading at 3326.25. The strike last trading price was 59, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 12425
On 6 Aug TITAN was trading at 3335.10. The strike last trading price was 64.6, which was -25.40 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 9625
On 5 Aug TITAN was trading at 3375.95. The strike last trading price was 90, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 8050
On 2 Aug TITAN was trading at 3462.35. The strike last trading price was 135, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 7350
On 1 Aug TITAN was trading at 3468.35. The strike last trading price was 147, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 31 Jul TITAN was trading at 3458.95. The strike last trading price was 146.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 6825
On 30 Jul TITAN was trading at 3468.25. The strike last trading price was 150, which was 26.20 higher than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 6300
On 29 Jul TITAN was trading at 3411.70. The strike last trading price was 123.8, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 1575
On 26 Jul TITAN was trading at 3494.15. The strike last trading price was 135.95, 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 3500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3725.35 | 2.7 | 0.20 | 81,375 | -15,400 | 1,89,350 |
| 17 Sept | 3767.40 | 2.5 | -0.95 | 1,01,675 | -21,000 | 2,04,400 |
| 16 Sept | 3740.65 | 3.45 | -0.40 | 1,06,225 | -5,075 | 2,26,800 |
| 13 Sept | 3767.00 | 3.85 | -0.75 | 1,86,025 | -5,075 | 2,34,500 |
| 12 Sept | 3764.25 | 4.6 | -2.85 | 2,59,525 | 7,350 | 2,37,475 |
| 11 Sept | 3711.10 | 7.45 | -0.45 | 1,58,550 | 1,225 | 2,37,475 |
| 10 Sept | 3727.40 | 7.9 | -7.10 | 3,50,350 | -17,500 | 2,38,525 |
| 9 Sept | 3684.55 | 15 | -1.90 | 1,86,725 | -6,125 | 2,55,500 |
| 6 Sept | 3695.50 | 16.9 | 1.70 | 4,61,825 | -82,425 | 2,62,325 |
| 5 Sept | 3722.85 | 15.2 | -12.30 | 10,71,350 | 1,45,250 | 3,45,625 |
| 4 Sept | 3607.70 | 27.5 | 0.60 | 2,04,575 | 350 | 2,01,425 |
| 3 Sept | 3621.15 | 26.9 | -13.65 | 3,02,925 | 1,225 | 2,05,100 |
| 2 Sept | 3587.55 | 40.55 | -6.25 | 2,14,200 | 17,850 | 2,04,750 |
| 30 Aug | 3565.15 | 46.8 | -18.20 | 2,69,500 | 6,650 | 1,87,250 |
| 29 Aug | 3533.20 | 65 | -0.60 | 3,12,550 | 21,000 | 1,80,425 |
| 28 Aug | 3527.50 | 65.6 | 6.60 | 2,12,100 | 39,550 | 1,59,075 |
| 27 Aug | 3551.25 | 59 | 24.05 | 2,11,925 | 29,400 | 1,19,175 |
| 26 Aug | 3630.20 | 34.95 | -17.70 | 1,41,925 | 32,200 | 89,775 |
| 23 Aug | 3570.00 | 52.65 | 9.05 | 90,475 | 6,825 | 57,925 |
| 22 Aug | 3604.40 | 43.6 | -12.30 | 57,925 | 20,650 | 51,100 |
| 21 Aug | 3560.40 | 55.9 | -32.30 | 46,375 | 11,375 | 30,450 |
| 20 Aug | 3474.90 | 88.2 | -11.80 | 7,875 | 4,900 | 19,075 |
| 19 Aug | 3464.85 | 100 | -5.05 | 12,600 | 5,950 | 14,525 |
| 16 Aug | 3444.75 | 105.05 | -40.95 | 875 | 700 | 8,400 |
| 14 Aug | 3402.15 | 146 | -9.00 | 525 | 350 | 7,525 |
| 13 Aug | 3383.55 | 155 | -43.60 | 8,225 | 5,250 | 7,350 |
| 12 Aug | 3320.85 | 198.6 | -17.40 | 700 | 525 | 1,925 |
| 9 Aug | 3331.70 | 216 | -10.00 | 350 | 175 | 1,225 |
| 8 Aug | 3296.50 | 226 | 34.00 | 175 | 0 | 875 |
| 7 Aug | 3326.25 | 192 | 20.80 | 175 | 0 | 875 |
| 6 Aug | 3335.10 | 171.2 | 0.75 | 525 | 175 | 700 |
| 5 Aug | 3375.95 | 170.45 | 40.45 | 175 | 0 | 350 |
| 2 Aug | 3462.35 | 130 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3468.35 | 130 | 0.00 | 0 | 175 | 0 |
| 31 Jul | 3458.95 | 130 | -19.00 | 175 | 0 | 175 |
| 30 Jul | 3468.25 | 149 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3411.70 | 149 | -37.35 | 175 | 0 | 0 |
| 26 Jul | 3494.15 | 186.35 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3500 expiring on 26SEP2024
Delta for 3500 PE is -
Historical price for 3500 PE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 2.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -15400 which decreased total open position to 189350
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 2.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 204400
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 3.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -5075 which decreased total open position to 226800
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 3.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -5075 which decreased total open position to 234500
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 4.6, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 237475
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 7.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 237475
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 7.9, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by -17500 which decreased total open position to 238525
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 15, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -6125 which decreased total open position to 255500
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 16.9, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -82425 which decreased total open position to 262325
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 15.2, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 145250 which increased total open position to 345625
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 27.5, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 201425
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 26.9, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 205100
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 40.55, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 204750
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 46.8, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 187250
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 180425
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 65.6, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 39550 which increased total open position to 159075
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 59, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 119175
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 34.95, which was -17.70 lower than the previous day. The implied volatity was -, the open interest changed by 32200 which increased total open position to 89775
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 52.65, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 57925
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 43.6, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 20650 which increased total open position to 51100
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 55.9, which was -32.30 lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 30450
On 20 Aug TITAN was trading at 3474.90. The strike last trading price was 88.2, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 19075
On 19 Aug TITAN was trading at 3464.85. The strike last trading price was 100, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 14525
On 16 Aug TITAN was trading at 3444.75. The strike last trading price was 105.05, which was -40.95 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 8400
On 14 Aug TITAN was trading at 3402.15. The strike last trading price was 146, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 7525
On 13 Aug TITAN was trading at 3383.55. The strike last trading price was 155, which was -43.60 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 7350
On 12 Aug TITAN was trading at 3320.85. The strike last trading price was 198.6, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 1925
On 9 Aug TITAN was trading at 3331.70. The strike last trading price was 216, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 1225
On 8 Aug TITAN was trading at 3296.50. The strike last trading price was 226, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 7 Aug TITAN was trading at 3326.25. The strike last trading price was 192, which was 20.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 6 Aug TITAN was trading at 3335.10. The strike last trading price was 171.2, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 700
On 5 Aug TITAN was trading at 3375.95. The strike last trading price was 170.45, which was 40.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 2 Aug TITAN was trading at 3462.35. 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 0
On 1 Aug TITAN was trading at 3468.35. 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 175 which increased total open position to 0
On 31 Jul TITAN was trading at 3458.95. The strike last trading price was 130, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 30 Jul TITAN was trading at 3468.25. The strike last trading price was 149, 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 149, which was -37.35 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 186.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0