TITAN
Titan Company Limited
Historical option data for TITAN
22 Oct 2024 04:11 PM IST
| TITAN 3580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 3329.80 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Oct | 3363.25 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 18 Oct | 3381.45 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 3403.35 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 3471.00 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 3508.50 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 3497.80 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 3474.40 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 3447.25 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 3493.45 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 3493.35 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 3589.25 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 3670.10 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 3674.95 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 3775.95 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 3823.95 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 3816.70 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 3757.55 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 3737.25 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 3784.90 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 3820.10 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 3797.20 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 3780.95 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 3725.35 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3767.40 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3740.65 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3767.00 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3764.25 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3711.10 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3727.40 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3684.55 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3695.50 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3722.85 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3607.70 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3621.15 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3587.55 | 163.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3565.15 | 163.55 | 0 | 0 | 0 | |||||
For Titan Company Limited - strike price 3580 expiring on 31OCT2024
Delta for 3580 CE is -
Historical price for 3580 CE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 163.55, 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 |
| 22 Oct | 3329.80 | 231.2 | 22.05 | 3,675 | 2,625 | 25,550 |
| 21 Oct | 3363.25 | 209.15 | 15.00 | 7,175 | 3,675 | 23,100 |
| 18 Oct | 3381.45 | 194.15 | 46.40 | 2,800 | -2,275 | 19,425 |
| 17 Oct | 3403.35 | 147.75 | 0.00 | 0 | -2,625 | 0 |
| 16 Oct | 3471.00 | 147.75 | 48.40 | 2,975 | -175 | 24,150 |
| 15 Oct | 3508.50 | 99.35 | 0.00 | 0 | 1,575 | 0 |
| 14 Oct | 3497.80 | 99.35 | -38.15 | 8,925 | 1,575 | 24,325 |
| 11 Oct | 3474.40 | 137.5 | 0.00 | 0 | -2,100 | 0 |
| 10 Oct | 3447.25 | 137.5 | 24.30 | 7,875 | -1,925 | 22,925 |
| 9 Oct | 3493.45 | 113.2 | -12.80 | 23,975 | -1,925 | 24,500 |
| 8 Oct | 3493.35 | 126 | 42.00 | 2,31,350 | -1,925 | 38,150 |
| 7 Oct | 3589.25 | 84 | 32.00 | 3,77,125 | 28,525 | 41,300 |
| 4 Oct | 3670.10 | 52 | 5.25 | 38,500 | -1,225 | 13,125 |
| 3 Oct | 3674.95 | 46.75 | 24.85 | 14,350 | 1,400 | 14,350 |
| 1 Oct | 3775.95 | 21.9 | 2.80 | 25,550 | -8,400 | 13,125 |
| 30 Sept | 3823.95 | 19.1 | -0.15 | 13,650 | 4,025 | 21,525 |
| 27 Sept | 3816.70 | 19.25 | -13.70 | 30,975 | 13,650 | 17,675 |
| 26 Sept | 3757.55 | 32.95 | -132.70 | 5,075 | 3,675 | 3,675 |
| 25 Sept | 3737.25 | 165.65 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 3784.90 | 165.65 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 3820.10 | 165.65 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 3797.20 | 165.65 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 3780.95 | 165.65 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3725.35 | 165.65 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3767.40 | 165.65 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3740.65 | 165.65 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3767.00 | 165.65 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3764.25 | 165.65 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3711.10 | 165.65 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3727.40 | 165.65 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3684.55 | 165.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3695.50 | 165.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3722.85 | 165.65 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3607.70 | 165.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3621.15 | 165.65 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3587.55 | 165.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3565.15 | 165.65 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3580 expiring on 31OCT2024
Delta for 3580 PE is -
Historical price for 3580 PE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 231.2, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 25550
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 209.15, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 23100
On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 194.15, which was 46.40 higher than the previous day. The implied volatity was -, the open interest changed by -2275 which decreased total open position to 19425
On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 147.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 0
On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 147.75, which was 48.40 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 24150
On 15 Oct TITAN was trading at 3508.50. The strike last trading price was 99.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 0
On 14 Oct TITAN was trading at 3497.80. The strike last trading price was 99.35, which was -38.15 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 24325
On 11 Oct TITAN was trading at 3474.40. The strike last trading price was 137.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 0
On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 137.5, which was 24.30 higher than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 22925
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 113.2, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 24500
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 126, which was 42.00 higher than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 38150
On 7 Oct TITAN was trading at 3589.25. The strike last trading price was 84, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by 28525 which increased total open position to 41300
On 4 Oct TITAN was trading at 3670.10. The strike last trading price was 52, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 13125
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 46.75, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 14350
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 21.9, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -8400 which decreased total open position to 13125
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 19.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4025 which increased total open position to 21525
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 19.25, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 17675
On 26 Sept TITAN was trading at 3757.55. The strike last trading price was 32.95, which was -132.70 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 3675
On 25 Sept TITAN was trading at 3737.25. The strike last trading price was 165.65, 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 165.65, 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 165.65, 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 165.65, 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 165.65, 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 165.65, 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 165.65, 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 165.65, 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 165.65, 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 165.65, 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 165.65, 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 165.65, 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 165.65, 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 165.65, 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 165.65, 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 165.65, 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 165.65, 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 165.65, 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 165.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
