TITAN
Titan Company Limited
Historical option data for TITAN
22 Oct 2024 04:11 PM IST
| TITAN 3540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 3329.80 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Oct | 3363.25 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 18 Oct | 3381.45 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 3403.35 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 3471.00 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 3508.50 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 3497.80 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 3474.40 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 3447.25 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 3493.45 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 3493.35 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 3589.25 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 3670.10 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 3674.95 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 3775.95 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 3823.95 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 3816.70 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 3757.55 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 3737.25 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 3784.90 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 3820.10 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 3797.20 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 3780.95 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 3725.35 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3767.40 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3740.65 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3767.00 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3764.25 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3711.10 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Sept | 3727.40 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3684.55 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3695.50 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3722.85 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3607.70 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3621.15 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3587.55 | 183.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3565.15 | 183.05 | 0 | 0 | 0 | |||||
For Titan Company Limited - strike price 3540 expiring on 31OCT2024
Delta for 3540 CE is -
Historical price for 3540 CE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 Sept TITAN was trading at 3684.55. The strike last trading price was 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 183.05, 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 |
| 22 Oct | 3329.80 | 209.6 | 26.60 | 2,275 | 350 | 36,400 |
| 21 Oct | 3363.25 | 183 | 16.90 | 175 | 0 | 36,225 |
| 18 Oct | 3381.45 | 166.1 | -1.45 | 11,725 | 1,225 | 36,225 |
| 17 Oct | 3403.35 | 167.55 | 73.35 | 26,075 | -13,650 | 34,650 |
| 16 Oct | 3471.00 | 94.2 | 21.80 | 14,350 | 1,225 | 48,650 |
| 15 Oct | 3508.50 | 72.4 | 6.55 | 33,250 | -13,825 | 47,425 |
| 14 Oct | 3497.80 | 65.85 | -26.80 | 31,500 | -1,925 | 61,425 |
| 11 Oct | 3474.40 | 92.65 | -18.75 | 4,550 | 175 | 63,350 |
| 10 Oct | 3447.25 | 111.4 | 19.95 | 50,575 | -175 | 65,100 |
| 9 Oct | 3493.45 | 91.45 | -9.70 | 97,125 | -8,225 | 65,275 |
| 8 Oct | 3493.35 | 101.15 | 35.70 | 2,03,000 | 23,800 | 73,325 |
| 7 Oct | 3589.25 | 65.45 | 24.90 | 1,29,150 | 31,850 | 50,225 |
| 4 Oct | 3670.10 | 40.55 | 6.25 | 52,150 | 5,425 | 18,550 |
| 3 Oct | 3674.95 | 34.3 | 17.05 | 20,475 | -8,750 | 13,300 |
| 1 Oct | 3775.95 | 17.25 | 1.95 | 16,100 | 9,450 | 22,225 |
| 30 Sept | 3823.95 | 15.3 | 0.85 | 8,575 | 350 | 12,775 |
| 27 Sept | 3816.70 | 14.45 | -20.90 | 28,875 | 12,425 | 12,600 |
| 26 Sept | 3757.55 | 35.35 | -110.30 | 700 | 175 | 175 |
| 25 Sept | 3737.25 | 145.65 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 3784.90 | 145.65 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 3820.10 | 145.65 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 3797.20 | 145.65 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 3780.95 | 145.65 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3725.35 | 145.65 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3767.40 | 145.65 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3740.65 | 145.65 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3767.00 | 145.65 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3764.25 | 145.65 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3711.10 | 145.65 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3727.40 | 145.65 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3684.55 | 145.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3695.50 | 145.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3722.85 | 145.65 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3607.70 | 145.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3621.15 | 145.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3587.55 | 145.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3565.15 | 145.65 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3540 expiring on 31OCT2024
Delta for 3540 PE is -
Historical price for 3540 PE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 209.6, which was 26.60 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 36400
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 183, which was 16.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36225
On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 166.1, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 36225
On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 167.55, which was 73.35 higher than the previous day. The implied volatity was -, the open interest changed by -13650 which decreased total open position to 34650
On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 94.2, which was 21.80 higher than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 48650
On 15 Oct TITAN was trading at 3508.50. The strike last trading price was 72.4, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by -13825 which decreased total open position to 47425
On 14 Oct TITAN was trading at 3497.80. The strike last trading price was 65.85, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 61425
On 11 Oct TITAN was trading at 3474.40. The strike last trading price was 92.65, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 63350
On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 111.4, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 65100
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 91.45, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by -8225 which decreased total open position to 65275
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 101.15, which was 35.70 higher than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 73325
On 7 Oct TITAN was trading at 3589.25. The strike last trading price was 65.45, which was 24.90 higher than the previous day. The implied volatity was -, the open interest changed by 31850 which increased total open position to 50225
On 4 Oct TITAN was trading at 3670.10. The strike last trading price was 40.55, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 5425 which increased total open position to 18550
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 34.3, which was 17.05 higher than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 13300
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 17.25, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 22225
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 15.3, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 12775
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 14.45, which was -20.90 lower than the previous day. The implied volatity was -, the open interest changed by 12425 which increased total open position to 12600
On 26 Sept TITAN was trading at 3757.55. The strike last trading price was 35.35, which was -110.30 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 25 Sept TITAN was trading at 3737.25. The strike last trading price was 145.65, 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 145.65, 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 145.65, 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 145.65, 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 145.65, 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 145.65, 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 145.65, 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 145.65, 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 145.65, 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 145.65, 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 145.65, 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 145.65, 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 Sept TITAN was trading at 3684.55. The strike last trading price was 145.65, 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 145.65, 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 145.65, 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 145.65, 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 145.65, 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 145.65, 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 145.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
