TITAN
Titan Company Limited
Historical option data for TITAN
22 Oct 2024 04:11 PM IST
| TITAN 3550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 3329.80 | 6.6 | -2.50 | 6,28,775 | -15,925 | 3,25,675 | ||||
| 21 Oct | 3363.25 | 9.1 | -5.45 | 6,18,450 | -525 | 3,44,400 | ||||
| 18 Oct | 3381.45 | 14.55 | -2.85 | 12,15,200 | -92,400 | 3,54,375 | ||||
| 17 Oct | 3403.35 | 17.4 | -10.60 | 6,13,025 | 1,02,550 | 4,49,925 | ||||
| 16 Oct | 3471.00 | 28 | -15.95 | 4,42,575 | 48,300 | 3,48,075 | ||||
| 15 Oct | 3508.50 | 43.95 | -2.40 | 3,23,575 | -4,550 | 2,99,950 | ||||
| 14 Oct | 3497.80 | 46.35 | 5.35 | 5,47,050 | -525 | 3,04,675 | ||||
| 11 Oct | 3474.40 | 41 | -3.25 | 4,28,750 | -62,475 | 3,05,200 | ||||
|
|
||||||||||
| 10 Oct | 3447.25 | 44.25 | -20.85 | 7,18,025 | 1,09,025 | 3,67,850 | ||||
| 9 Oct | 3493.45 | 65.1 | -8.30 | 8,17,775 | 1,13,400 | 2,59,875 | ||||
| 8 Oct | 3493.35 | 73.4 | -43.85 | 7,63,525 | 1,26,525 | 1,47,525 | ||||
| 7 Oct | 3589.25 | 117.25 | -91.15 | 98,700 | 19,775 | 20,125 | ||||
| 4 Oct | 3670.10 | 208.4 | 13.80 | 175 | 0 | 175 | ||||
| 3 Oct | 3674.95 | 194.6 | -78.45 | 175 | 0 | 0 | ||||
| 1 Oct | 3775.95 | 273.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 3823.95 | 273.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 3816.70 | 273.05 | 0 | 0 | 0 | |||||
For Titan Company Limited - strike price 3550 expiring on 31OCT2024
Delta for 3550 CE is -
Historical price for 3550 CE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 6.6, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -15925 which decreased total open position to 325675
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 9.1, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 344400
On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 14.55, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -92400 which decreased total open position to 354375
On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 17.4, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 102550 which increased total open position to 449925
On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 28, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 48300 which increased total open position to 348075
On 15 Oct TITAN was trading at 3508.50. The strike last trading price was 43.95, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 299950
On 14 Oct TITAN was trading at 3497.80. The strike last trading price was 46.35, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 304675
On 11 Oct TITAN was trading at 3474.40. The strike last trading price was 41, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -62475 which decreased total open position to 305200
On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 44.25, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by 109025 which increased total open position to 367850
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 65.1, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 113400 which increased total open position to 259875
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 73.4, which was -43.85 lower than the previous day. The implied volatity was -, the open interest changed by 126525 which increased total open position to 147525
On 7 Oct TITAN was trading at 3589.25. The strike last trading price was 117.25, which was -91.15 lower than the previous day. The implied volatity was -, the open interest changed by 19775 which increased total open position to 20125
On 4 Oct TITAN was trading at 3670.10. The strike last trading price was 208.4, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 194.6, which was -78.45 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 273.05, 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 273.05, 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 273.05, 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 3550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 3329.80 | 220.2 | 30.20 | 12,250 | -3,500 | 1,14,625 |
| 21 Oct | 3363.25 | 190 | 35.35 | 16,275 | -700 | 1,18,125 |
| 18 Oct | 3381.45 | 154.65 | -18.75 | 23,975 | -4,375 | 1,19,000 |
| 17 Oct | 3403.35 | 173.4 | 71.40 | 23,975 | -2,275 | 1,23,375 |
| 16 Oct | 3471.00 | 102 | 22.40 | 21,525 | -2,975 | 1,25,650 |
| 15 Oct | 3508.50 | 79.6 | -1.15 | 39,200 | -2,100 | 1,28,800 |
| 14 Oct | 3497.80 | 80.75 | -23.65 | 64,575 | 2,800 | 1,30,900 |
| 11 Oct | 3474.40 | 104.4 | -13.25 | 56,000 | 24,500 | 1,28,100 |
| 10 Oct | 3447.25 | 117.65 | 20.55 | 2,24,875 | 4,200 | 1,03,600 |
| 9 Oct | 3493.45 | 97.1 | -9.25 | 1,94,250 | 28,525 | 99,400 |
| 8 Oct | 3493.35 | 106.35 | 35.10 | 4,25,425 | 32,025 | 73,325 |
| 7 Oct | 3589.25 | 71.25 | 28.65 | 3,21,125 | 19,950 | 41,650 |
| 4 Oct | 3670.10 | 42.6 | 5.60 | 1,09,900 | 12,600 | 21,700 |
| 3 Oct | 3674.95 | 37 | 17.60 | 35,350 | 2,100 | 9,275 |
| 1 Oct | 3775.95 | 19.4 | 3.35 | 8,750 | 4,725 | 7,350 |
| 30 Sept | 3823.95 | 16.05 | 0.55 | 5,600 | 1,575 | 2,450 |
| 27 Sept | 3816.70 | 15.5 | 1,225 | 175 | 175 | |
For Titan Company Limited - strike price 3550 expiring on 31OCT2024
Delta for 3550 PE is -
Historical price for 3550 PE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 220.2, which was 30.20 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 114625
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 190, which was 35.35 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 118125
On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 154.65, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 119000
On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 173.4, which was 71.40 higher than the previous day. The implied volatity was -, the open interest changed by -2275 which decreased total open position to 123375
On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 102, which was 22.40 higher than the previous day. The implied volatity was -, the open interest changed by -2975 which decreased total open position to 125650
On 15 Oct TITAN was trading at 3508.50. The strike last trading price was 79.6, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 128800
On 14 Oct TITAN was trading at 3497.80. The strike last trading price was 80.75, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 130900
On 11 Oct TITAN was trading at 3474.40. The strike last trading price was 104.4, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 128100
On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 117.65, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 103600
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 97.1, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 28525 which increased total open position to 99400
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 106.35, which was 35.10 higher than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 73325
On 7 Oct TITAN was trading at 3589.25. The strike last trading price was 71.25, which was 28.65 higher than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 41650
On 4 Oct TITAN was trading at 3670.10. The strike last trading price was 42.6, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 21700
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 37, which was 17.60 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 9275
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 19.4, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 7350
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 16.05, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 2450
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 15.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
