TITAN
Titan Company Limited
Historical option data for TITAN
06 Sep 2024 04:11 PM IST
| TITAN 3560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3695.50 | 170 | -23.30 | 10,500 | 1,400 | 77,175 | ||||
| 5 Sept | 3722.85 | 193.3 | 83.20 | 2,10,525 | -20,650 | 75,775 | ||||
| 4 Sept | 3607.70 | 110.1 | -7.75 | 98,525 | 1,225 | 96,425 | ||||
| 3 Sept | 3621.15 | 117.85 | 16.90 | 1,75,000 | -23,100 | 95,200 | ||||
| 2 Sept | 3587.55 | 100.95 | 4.10 | 3,70,300 | 1,750 | 1,19,000 | ||||
| 30 Aug | 3565.15 | 96.85 | 10.35 | 4,66,725 | -525 | 1,17,250 | ||||
| 29 Aug | 3533.20 | 86.5 | -2.60 | 4,36,100 | 27,825 | 1,18,825 | ||||
| 28 Aug | 3527.50 | 89.1 | -10.45 | 2,78,600 | 36,750 | 91,000 | ||||
| 27 Aug | 3551.25 | 99.55 | -46.15 | 1,02,025 | 41,650 | 54,075 | ||||
| 26 Aug | 3630.20 | 145.7 | 40.25 | 31,325 | -3,325 | 12,775 | ||||
| 23 Aug | 3570.00 | 105.45 | -23.80 | 38,325 | 5,950 | 15,925 | ||||
| 22 Aug | 3604.40 | 129.25 | 19.40 | 24,150 | -1,750 | 9,975 | ||||
| 21 Aug | 3560.40 | 109.85 | 42.85 | 20,475 | 11,200 | 11,550 | ||||
| 20 Aug | 3474.90 | 67 | 0.00 | 0 | 350 | 0 | ||||
| 19 Aug | 3464.85 | 67 | -67.35 | 525 | 350 | 350 | ||||
| 16 Aug | 3444.75 | 134.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3402.15 | 134.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3383.55 | 134.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3320.85 | 134.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3331.70 | 134.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3296.50 | 134.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 3326.25 | 134.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3335.10 | 134.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3375.95 | 134.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3462.35 | 134.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3468.35 | 134.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3458.95 | 134.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3468.25 | 134.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3411.70 | 134.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3494.15 | 134.35 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 3405.80 | 134.35 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 3478.40 | 134.35 | 134.35 | 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 3560 expiring on 26SEP2024
Delta for 3560 CE is -
Historical price for 3560 CE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 170, which was -23.30 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 77175
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 193.3, which was 83.20 higher than the previous day. The implied volatity was -, the open interest changed by -20650 which decreased total open position to 75775
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 110.1, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 96425
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 117.85, which was 16.90 higher than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 95200
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 100.95, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 119000
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 96.85, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 117250
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 86.5, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 27825 which increased total open position to 118825
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 89.1, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 91000
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 99.55, which was -46.15 lower than the previous day. The implied volatity was -, the open interest changed by 41650 which increased total open position to 54075
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 145.7, which was 40.25 higher than the previous day. The implied volatity was -, the open interest changed by -3325 which decreased total open position to 12775
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 105.45, which was -23.80 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 15925
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 129.25, which was 19.40 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 9975
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 109.85, which was 42.85 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 11550
On 20 Aug TITAN was trading at 3474.90. The strike last trading price was 67, 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 19 Aug TITAN was trading at 3464.85. The strike last trading price was 67, which was -67.35 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 16 Aug TITAN was trading at 3444.75. The strike last trading price was 134.35, 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 134.35, 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 134.35, 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 134.35, 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 134.35, 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 134.35, 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 134.35, 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 134.35, 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 134.35, 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 134.35, 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 134.35, 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 134.35, 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 134.35, 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 134.35, 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 134.35, 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 134.35, 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 134.35, which was 134.35 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 3560 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3695.50 | 26.5 | 3.85 | 1,13,225 | -8,225 | 86,275 |
| 5 Sept | 3722.85 | 22.65 | -22.25 | 3,49,650 | 19,950 | 95,025 |
| 4 Sept | 3607.70 | 44.9 | 1.40 | 1,41,050 | 1,575 | 75,950 |
| 3 Sept | 3621.15 | 43.5 | -18.05 | 1,96,525 | 18,375 | 74,550 |
| 2 Sept | 3587.55 | 61.55 | -8.95 | 2,03,350 | 9,100 | 56,875 |
| 30 Aug | 3565.15 | 70.5 | -13.70 | 1,57,850 | 16,800 | 47,425 |
| 29 Aug | 3533.20 | 84.2 | -7.85 | 79,450 | -8,225 | 30,100 |
| 28 Aug | 3527.50 | 92.05 | 7.05 | 1,07,275 | 16,100 | 38,850 |
| 27 Aug | 3551.25 | 85 | 34.40 | 74,900 | 10,675 | 22,750 |
| 26 Aug | 3630.20 | 50.6 | -25.80 | 34,125 | 10,850 | 11,900 |
| 23 Aug | 3570.00 | 76.4 | -173.05 | 2,275 | 875 | 875 |
| 22 Aug | 3604.40 | 249.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3560.40 | 249.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3474.90 | 249.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3464.85 | 249.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3444.75 | 249.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3402.15 | 249.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3383.55 | 249.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3320.85 | 249.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3331.70 | 249.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3296.50 | 249.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3326.25 | 249.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3335.10 | 249.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3375.95 | 249.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3462.35 | 249.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3468.35 | 249.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3458.95 | 249.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3468.25 | 249.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3411.70 | 249.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3494.15 | 249.45 | 249.45 | 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 3560 expiring on 26SEP2024
Delta for 3560 PE is -
Historical price for 3560 PE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 26.5, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -8225 which decreased total open position to 86275
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 22.65, which was -22.25 lower than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 95025
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 44.9, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 75950
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 43.5, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 74550
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 61.55, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 56875
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 70.5, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 47425
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 84.2, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by -8225 which decreased total open position to 30100
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 92.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 16100 which increased total open position to 38850
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 85, which was 34.40 higher than the previous day. The implied volatity was -, the open interest changed by 10675 which increased total open position to 22750
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 50.6, which was -25.80 lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 11900
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 76.4, which was -173.05 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, 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 249.45, which was 249.45 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