TITAN
Titan Company Limited
Historical option data for TITAN
06 Sep 2024 04:11 PM IST
| TITAN 3540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3695.50 | 188.5 | -16.80 | 5,775 | 700 | 27,300 | ||||
| 5 Sept | 3722.85 | 205.3 | 81.30 | 1,35,625 | -20,475 | 26,775 | ||||
| 4 Sept | 3607.70 | 124 | -8.80 | 43,400 | 0 | 47,600 | ||||
| 3 Sept | 3621.15 | 132.8 | 19.55 | 88,550 | -24,675 | 47,425 | ||||
| 2 Sept | 3587.55 | 113.25 | 5.10 | 98,350 | 11,200 | 72,275 | ||||
| 30 Aug | 3565.15 | 108.15 | 10.50 | 2,07,375 | -19,775 | 61,600 | ||||
| 29 Aug | 3533.20 | 97.65 | 1.05 | 3,80,100 | 15,400 | 82,250 | ||||
| 28 Aug | 3527.50 | 96.6 | -13.50 | 1,30,900 | 23,450 | 67,375 | ||||
| 27 Aug | 3551.25 | 110.1 | -49.95 | 80,500 | 31,675 | 44,100 | ||||
| 26 Aug | 3630.20 | 160.05 | 40.60 | 12,075 | 5,950 | 12,075 | ||||
| 23 Aug | 3570.00 | 119.45 | -35.30 | 8,225 | 1,750 | 5,775 | ||||
| 22 Aug | 3604.40 | 154.75 | 34.00 | 5,075 | -525 | 4,025 | ||||
| 21 Aug | 3560.40 | 120.75 | 52.70 | 13,125 | 3,500 | 4,375 | ||||
| 20 Aug | 3474.90 | 68.05 | -1.95 | 1,050 | 175 | 525 | ||||
| 19 Aug | 3464.85 | 70 | -49.80 | 525 | 175 | 175 | ||||
| 16 Aug | 3444.75 | 119.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3402.15 | 119.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3383.55 | 119.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3320.85 | 119.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3331.70 | 119.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3296.50 | 119.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3326.25 | 119.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3335.10 | 119.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3375.95 | 119.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3462.35 | 119.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3468.35 | 119.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3458.95 | 119.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3468.25 | 119.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Jul | 3411.70 | 119.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3494.15 | 119.8 | 0 | 0 | 0 | |||||
For Titan Company Limited - strike price 3540 expiring on 26SEP2024
Delta for 3540 CE is -
Historical price for 3540 CE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 188.5, which was -16.80 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 27300
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 205.3, which was 81.30 higher than the previous day. The implied volatity was -, the open interest changed by -20475 which decreased total open position to 26775
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 124, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47600
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 132.8, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by -24675 which decreased total open position to 47425
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 113.25, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 72275
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 108.15, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by -19775 which decreased total open position to 61600
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 97.65, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 82250
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 96.6, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 23450 which increased total open position to 67375
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 110.1, which was -49.95 lower than the previous day. The implied volatity was -, the open interest changed by 31675 which increased total open position to 44100
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 160.05, which was 40.60 higher than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 12075
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 119.45, which was -35.30 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 5775
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 154.75, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 4025
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 120.75, which was 52.70 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 4375
On 20 Aug TITAN was trading at 3474.90. The strike last trading price was 68.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 525
On 19 Aug TITAN was trading at 3464.85. The strike last trading price was 70, which was -49.80 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 16 Aug TITAN was trading at 3444.75. The strike last trading price was 119.8, 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 119.8, 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 119.8, 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 119.8, 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 9 Aug TITAN was trading at 3331.70. The strike last trading price was 119.8, 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 8 Aug TITAN was trading at 3296.50. The strike last trading price was 119.8, 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 7 Aug TITAN was trading at 3326.25. The strike last trading price was 119.8, 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 6 Aug TITAN was trading at 3335.10. The strike last trading price was 119.8, 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 5 Aug TITAN was trading at 3375.95. The strike last trading price was 119.8, 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 2 Aug TITAN was trading at 3462.35. The strike last trading price was 119.8, 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 1 Aug TITAN was trading at 3468.35. The strike last trading price was 119.8, 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 31 Jul TITAN was trading at 3458.95. The strike last trading price was 119.8, 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 30 Jul TITAN was trading at 3468.25. The strike last trading price was 119.8, 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 29 Jul TITAN was trading at 3411.70. The strike last trading price was 119.8, 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 26 Jul TITAN was trading at 3494.15. The strike last trading price was 119.8, 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 3540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3695.50 | 21.8 | 2.05 | 67,550 | -350 | 88,375 |
| 5 Sept | 3722.85 | 19.75 | -18.75 | 2,76,325 | -3,850 | 89,250 |
| 4 Sept | 3607.70 | 38.5 | 1.20 | 54,250 | 2,450 | 93,275 |
| 3 Sept | 3621.15 | 37.3 | -16.90 | 1,30,200 | 2,800 | 91,525 |
| 2 Sept | 3587.55 | 54.2 | -8.30 | 88,725 | 3,150 | 89,075 |
| 30 Aug | 3565.15 | 62.5 | -13.00 | 1,01,500 | 1,750 | 85,925 |
| 29 Aug | 3533.20 | 75.5 | -8.40 | 2,85,950 | 48,825 | 84,175 |
| 28 Aug | 3527.50 | 83.9 | 8.20 | 86,800 | 7,350 | 35,175 |
| 27 Aug | 3551.25 | 75.7 | 30.70 | 85,750 | 3,150 | 27,825 |
| 26 Aug | 3630.20 | 45 | -21.65 | 25,725 | 8,925 | 24,500 |
| 23 Aug | 3570.00 | 66.65 | 11.60 | 19,950 | -1,050 | 15,575 |
| 22 Aug | 3604.40 | 55.05 | -18.75 | 14,700 | 9,800 | 16,625 |
| 21 Aug | 3560.40 | 73.8 | -38.15 | 14,700 | 5,425 | 6,125 |
| 20 Aug | 3474.90 | 111.95 | -97.80 | 700 | 175 | 175 |
| 19 Aug | 3464.85 | 209.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3444.75 | 209.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3402.15 | 209.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3383.55 | 209.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3320.85 | 209.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3331.70 | 209.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3296.50 | 209.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3326.25 | 209.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3335.10 | 209.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3375.95 | 209.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3462.35 | 209.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3468.35 | 209.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3458.95 | 209.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3468.25 | 209.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3411.70 | 209.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3494.15 | 209.75 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3540 expiring on 26SEP2024
Delta for 3540 PE is -
Historical price for 3540 PE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 21.8, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 88375
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 19.75, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 89250
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 38.5, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 93275
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 37.3, which was -16.90 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 91525
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 54.2, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 89075
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 62.5, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 85925
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 75.5, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 48825 which increased total open position to 84175
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 83.9, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 7350 which increased total open position to 35175
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 75.7, which was 30.70 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 27825
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 45, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 8925 which increased total open position to 24500
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 66.65, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 15575
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 55.05, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 16625
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 73.8, which was -38.15 lower than the previous day. The implied volatity was -, the open interest changed by 5425 which increased total open position to 6125
On 20 Aug TITAN was trading at 3474.90. The strike last trading price was 111.95, which was -97.80 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 19 Aug TITAN was trading at 3464.85. The strike last trading price was 209.75, 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 209.75, 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 209.75, 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 209.75, 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 209.75, 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 209.75, 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 209.75, 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 209.75, 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 209.75, 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 209.75, 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 209.75, 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 209.75, 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 209.75, 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 209.75, 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 209.75, 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 209.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0