TITAN
Titan Company Limited
Historical option data for TITAN
18 Sep 2024 04:11 PM IST
| TITAN 3580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3725.35 | 154.9 | -36.15 | 3,850 | 525 | 29,050 | ||||
| 17 Sept | 3767.40 | 191.05 | 14.20 | 350 | 0 | 28,525 | ||||
| 16 Sept | 3740.65 | 176.85 | -26.15 | 2,450 | -1,400 | 28,700 | ||||
| 13 Sept | 3767.00 | 203 | 11.75 | 2,625 | -1,400 | 30,450 | ||||
| 12 Sept | 3764.25 | 191.25 | 31.25 | 3,325 | -700 | 31,850 | ||||
| 11 Sept | 3711.10 | 160 | -3.50 | 4,025 | -875 | 32,550 | ||||
| 10 Sept | 3727.40 | 163.5 | 19.55 | 7,525 | -5,425 | 33,425 | ||||
| 9 Sept | 3684.55 | 143.95 | -10.85 | 1,575 | -175 | 38,850 | ||||
| 6 Sept | 3695.50 | 154.8 | -22.00 | 7,875 | -1,400 | 39,375 | ||||
| 5 Sept | 3722.85 | 176.8 | 78.60 | 2,04,400 | -40,600 | 42,525 | ||||
| 4 Sept | 3607.70 | 98.2 | -8.90 | 2,99,950 | 5,250 | 84,175 | ||||
| 3 Sept | 3621.15 | 107.1 | 14.15 | 4,01,625 | -30,975 | 78,925 | ||||
| 2 Sept | 3587.55 | 92.95 | 6.00 | 4,13,000 | -350 | 1,08,850 | ||||
| 30 Aug | 3565.15 | 86.95 | 9.45 | 7,08,400 | 35,000 | 1,09,550 | ||||
| 29 Aug | 3533.20 | 77.5 | -0.70 | 2,07,375 | 5,425 | 74,900 | ||||
| 28 Aug | 3527.50 | 78.2 | -11.15 | 1,94,950 | 24,850 | 70,175 | ||||
| 27 Aug | 3551.25 | 89.35 | -44.85 | 88,900 | 39,550 | 46,900 | ||||
| 26 Aug | 3630.20 | 134.2 | 37.10 | 30,450 | -2,450 | 7,525 | ||||
| 23 Aug | 3570.00 | 97.1 | -18.35 | 13,475 | 7,175 | 9,800 | ||||
| 22 Aug | 3604.40 | 115.45 | 16.45 | 24,325 | -175 | 2,800 | ||||
| 21 Aug | 3560.40 | 99 | -6.15 | 3,850 | 2,800 | 2,800 | ||||
| 20 Aug | 3474.90 | 105.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3464.85 | 105.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3444.75 | 105.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3402.15 | 105.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3383.55 | 105.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3320.85 | 105.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3331.70 | 105.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 3296.50 | 105.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 3326.25 | 105.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3335.10 | 105.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 3375.95 | 105.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3462.35 | 105.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Aug | 3468.35 | 105.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 3458.95 | 105.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3468.25 | 105.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 3411.70 | 105.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3494.15 | 105.15 | 0 | 0 | 0 | |||||
For Titan Company Limited - strike price 3580 expiring on 26SEP2024
Delta for 3580 CE is -
Historical price for 3580 CE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 154.9, which was -36.15 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 29050
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 191.05, which was 14.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28525
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 176.85, which was -26.15 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 28700
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 203, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 30450
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 191.25, which was 31.25 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 31850
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 160, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 32550
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 163.5, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by -5425 which decreased total open position to 33425
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 143.95, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 38850
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 154.8, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 39375
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 176.8, which was 78.60 higher than the previous day. The implied volatity was -, the open interest changed by -40600 which decreased total open position to 42525
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 98.2, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 84175
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 107.1, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by -30975 which decreased total open position to 78925
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 92.95, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 108850
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 86.95, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 109550
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 77.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 5425 which increased total open position to 74900
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 78.2, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 24850 which increased total open position to 70175
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 89.35, which was -44.85 lower than the previous day. The implied volatity was -, the open interest changed by 39550 which increased total open position to 46900
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 134.2, which was 37.10 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 7525
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 97.1, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by 7175 which increased total open position to 9800
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 115.45, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 2800
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 99, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 2800
On 20 Aug TITAN was trading at 3474.90. The strike last trading price was 105.15, 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 105.15, 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 105.15, 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 105.15, 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 105.15, 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 105.15, 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 105.15, 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 105.15, 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 105.15, 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 105.15, 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 105.15, 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 105.15, 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 105.15, 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 105.15, 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 105.15, 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 105.15, 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 105.15, 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 3580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3725.35 | 5.4 | 0.60 | 75,075 | -13,475 | 53,025 |
| 17 Sept | 3767.40 | 4.8 | -2.05 | 62,475 | 4,375 | 67,550 |
| 16 Sept | 3740.65 | 6.85 | 0.00 | 12,425 | -5,600 | 63,350 |
| 13 Sept | 3767.00 | 6.85 | -2.05 | 55,825 | -9,975 | 68,425 |
| 12 Sept | 3764.25 | 8.9 | -6.25 | 1,08,325 | -700 | 77,875 |
| 11 Sept | 3711.10 | 15.15 | -1.25 | 1,00,625 | -3,675 | 78,925 |
| 10 Sept | 3727.40 | 16.4 | -11.90 | 1,40,000 | 3,500 | 82,775 |
| 9 Sept | 3684.55 | 28.3 | -2.35 | 85,225 | 1,575 | 79,625 |
| 6 Sept | 3695.50 | 30.65 | 4.50 | 1,34,050 | 9,100 | 79,625 |
| 5 Sept | 3722.85 | 26.15 | -27.05 | 3,59,450 | -8,925 | 70,700 |
| 4 Sept | 3607.70 | 53.2 | 2.40 | 2,44,125 | -6,300 | 80,150 |
| 3 Sept | 3621.15 | 50.8 | -19.90 | 2,96,275 | 20,475 | 86,625 |
| 2 Sept | 3587.55 | 70.7 | -9.75 | 1,88,825 | 11,900 | 65,975 |
| 30 Aug | 3565.15 | 80.45 | -14.05 | 1,84,975 | 31,325 | 54,075 |
| 29 Aug | 3533.20 | 94.5 | -8.15 | 59,500 | -525 | 22,925 |
| 28 Aug | 3527.50 | 102.65 | 11.00 | 57,050 | 3,150 | 23,625 |
| 27 Aug | 3551.25 | 91.65 | 29.90 | 56,700 | 9,450 | 20,300 |
| 26 Aug | 3630.20 | 61.75 | -22.80 | 22,050 | 4,025 | 10,500 |
| 23 Aug | 3570.00 | 84.55 | 16.35 | 12,600 | 2,975 | 6,300 |
| 22 Aug | 3604.40 | 68.2 | -166.40 | 4,900 | 2,975 | 2,975 |
| 21 Aug | 3560.40 | 234.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3474.90 | 234.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3464.85 | 234.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3444.75 | 234.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3402.15 | 234.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3383.55 | 234.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3320.85 | 234.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3331.70 | 234.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3296.50 | 234.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3326.25 | 234.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3335.10 | 234.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3375.95 | 234.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3462.35 | 234.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3468.35 | 234.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3458.95 | 234.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3468.25 | 234.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3411.70 | 234.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3494.15 | 234.6 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3580 expiring on 26SEP2024
Delta for 3580 PE is -
Historical price for 3580 PE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 5.4, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -13475 which decreased total open position to 53025
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 4.8, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 67550
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 6.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 63350
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 6.85, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -9975 which decreased total open position to 68425
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 8.9, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 77875
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 15.15, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -3675 which decreased total open position to 78925
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 16.4, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 82775
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 28.3, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 79625
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 30.65, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 79625
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 26.15, which was -27.05 lower than the previous day. The implied volatity was -, the open interest changed by -8925 which decreased total open position to 70700
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 53.2, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 80150
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 50.8, which was -19.90 lower than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 86625
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 70.7, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 65975
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 80.45, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 31325 which increased total open position to 54075
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 94.5, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 22925
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 102.65, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 23625
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 91.65, which was 29.90 higher than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 20300
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 61.75, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by 4025 which increased total open position to 10500
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 84.55, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 6300
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 68.2, which was -166.40 lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 2975
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 234.6, 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 234.6, 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 234.6, 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 234.6, 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 234.6, 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 234.6, 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 234.6, 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 234.6, 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 234.6, 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 234.6, 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 234.6, 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 234.6, 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 234.6, 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 234.6, 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 234.6, 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 234.6, 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 234.6, 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 234.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0