TITAN
Titan Company Limited
Historical option data for TITAN
06 Sep 2024 04:11 PM IST
| TITAN 3520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3695.50 | 228 | 0.00 | 0 | -3,150 | 0 | ||||
| 5 Sept | 3722.85 | 228 | 93.60 | 11,375 | -2,800 | 18,375 | ||||
| 4 Sept | 3607.70 | 134.4 | -13.70 | 4,725 | -875 | 21,350 | ||||
| 3 Sept | 3621.15 | 148.1 | 22.10 | 11,200 | -1,400 | 22,225 | ||||
| 2 Sept | 3587.55 | 126 | 5.95 | 26,075 | -5,425 | 23,800 | ||||
| 30 Aug | 3565.15 | 120.05 | 11.95 | 53,375 | -3,850 | 29,400 | ||||
| 29 Aug | 3533.20 | 108.1 | -1.50 | 1,48,050 | 175 | 33,775 | ||||
| 28 Aug | 3527.50 | 109.6 | -14.40 | 46,200 | 16,275 | 33,600 | ||||
| 27 Aug | 3551.25 | 124 | -13.80 | 23,100 | 16,275 | 16,800 | ||||
| 26 Aug | 3630.20 | 137.8 | 4.10 | 175 | 0 | 525 | ||||
| 23 Aug | 3570.00 | 133.7 | 2.65 | 350 | 175 | 525 | ||||
| 22 Aug | 3604.40 | 131.05 | 0.00 | 0 | 350 | 0 | ||||
| 21 Aug | 3560.40 | 131.05 | -18.70 | 1,750 | 350 | 350 | ||||
| 20 Aug | 3474.90 | 149.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3464.85 | 149.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3444.75 | 149.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3402.15 | 149.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 3383.55 | 149.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3320.85 | 149.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3331.70 | 149.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3296.50 | 149.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3326.25 | 149.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3335.10 | 149.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3375.95 | 149.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3462.35 | 149.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3468.35 | 149.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3458.95 | 149.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3468.25 | 149.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3411.70 | 149.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3494.15 | 149.75 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 3405.80 | 149.75 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 3478.40 | 149.75 | 149.75 | 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 3520 expiring on 26SEP2024
Delta for 3520 CE is -
Historical price for 3520 CE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 228, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 0
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 228, which was 93.60 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 18375
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 134.4, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 21350
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 148.1, which was 22.10 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 22225
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 126, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by -5425 which decreased total open position to 23800
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 120.05, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 29400
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 108.1, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 33775
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 109.6, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 16275 which increased total open position to 33600
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 124, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 16275 which increased total open position to 16800
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 137.8, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 525
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 133.7, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 525
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 131.05, 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 21 Aug TITAN was trading at 3560.40. The strike last trading price was 131.05, which was -18.70 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 20 Aug TITAN was trading at 3474.90. The strike last trading price was 149.75, 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 149.75, 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 149.75, 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 149.75, 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 149.75, 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 149.75, 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 149.75, 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 149.75, 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 149.75, 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 149.75, 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 149.75, 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 149.75, 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 149.75, 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 149.75, 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 149.75, 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 149.75, 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 149.75, 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 25 Jul TITAN was trading at 3405.80. The strike last trading price was 149.75, 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 24 Jul TITAN was trading at 3478.40. The strike last trading price was 149.75, which was 149.75 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
| TITAN 3520 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3695.50 | 19.6 | 2.45 | 31,325 | -4,725 | 43,400 |
| 5 Sept | 3722.85 | 17.15 | -15.75 | 2,06,850 | -4,550 | 48,125 |
| 4 Sept | 3607.70 | 32.9 | 1.15 | 63,525 | 8,575 | 53,375 |
| 3 Sept | 3621.15 | 31.75 | -14.40 | 1,23,550 | -1,400 | 46,375 |
| 2 Sept | 3587.55 | 46.15 | -7.70 | 87,325 | -1,400 | 47,950 |
| 30 Aug | 3565.15 | 53.85 | -13.15 | 1,20,750 | 2,800 | 49,350 |
| 29 Aug | 3533.20 | 67 | -7.90 | 1,60,650 | 26,775 | 46,550 |
| 28 Aug | 3527.50 | 74.9 | 7.05 | 48,475 | 9,450 | 19,600 |
| 27 Aug | 3551.25 | 67.85 | 28.30 | 23,625 | 4,725 | 9,625 |
| 26 Aug | 3630.20 | 39.55 | -186.05 | 8,225 | 4,900 | 4,900 |
| 23 Aug | 3570.00 | 225.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3604.40 | 225.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3560.40 | 225.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3474.90 | 225.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3464.85 | 225.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3444.75 | 225.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3402.15 | 225.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3383.55 | 225.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3320.85 | 225.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3331.70 | 225.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3296.50 | 225.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3326.25 | 225.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3335.10 | 225.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3375.95 | 225.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3462.35 | 225.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3468.35 | 225.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3458.95 | 225.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3468.25 | 225.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3411.70 | 225.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3494.15 | 225.6 | 225.60 | 0 | 0 | 0 |
| 25 Jul | 3405.80 | 0 | 0.00 | 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 3520 expiring on 26SEP2024
Delta for 3520 PE is -
Historical price for 3520 PE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 19.6, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -4725 which decreased total open position to 43400
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 17.15, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 48125
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 32.9, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 8575 which increased total open position to 53375
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 31.75, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 46375
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 46.15, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 47950
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 53.85, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 49350
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 67, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 26775 which increased total open position to 46550
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 74.9, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 19600
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 67.85, which was 28.30 higher than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 9625
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 39.55, which was -186.05 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 4900
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 225.6, 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 225.6, 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 225.6, 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 225.6, 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 225.6, 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 225.6, 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 225.6, 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 225.6, 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 225.6, 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 225.6, 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 225.6, 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 225.6, 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 225.6, 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 225.6, 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 225.6, 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 225.6, 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 225.6, 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 225.6, 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 225.6, 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 225.6, which was 225.60 higher 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 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 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