TITAN
Titan Company Limited
Historical option data for TITAN
06 Sep 2024 04:11 PM IST
| TITAN 3600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3695.50 | 134.8 | -25.20 | 2,32,050 | 175 | 2,32,750 | ||||
| 5 Sept | 3722.85 | 160 | 72.80 | 20,89,850 | -1,92,150 | 2,55,675 | ||||
| 4 Sept | 3607.70 | 87.2 | -7.95 | 11,33,300 | 8,400 | 4,48,350 | ||||
| 3 Sept | 3621.15 | 95.15 | 15.00 | 25,27,350 | -2,39,925 | 4,39,775 | ||||
| 2 Sept | 3587.55 | 80.15 | 3.15 | 15,24,250 | 45,325 | 6,79,175 | ||||
| 30 Aug | 3565.15 | 77 | 8.20 | 20,13,725 | -43,225 | 6,33,325 | ||||
| 29 Aug | 3533.20 | 68.8 | -1.70 | 11,65,675 | 62,650 | 6,76,200 | ||||
| 28 Aug | 3527.50 | 70.5 | -8.75 | 9,14,725 | 1,85,850 | 6,14,775 | ||||
| 27 Aug | 3551.25 | 79.25 | -41.25 | 9,19,975 | 1,98,450 | 4,29,450 | ||||
| 26 Aug | 3630.20 | 120.5 | 34.55 | 5,66,125 | -2,800 | 2,30,825 | ||||
| 23 Aug | 3570.00 | 85.95 | -15.85 | 3,05,725 | 50,050 | 2,33,800 | ||||
| 22 Aug | 3604.40 | 101.8 | 13.80 | 3,42,125 | 39,725 | 1,83,575 | ||||
| 21 Aug | 3560.40 | 88 | 41.80 | 3,27,775 | 51,275 | 1,43,675 | ||||
| 20 Aug | 3474.90 | 46.2 | -3.80 | 64,750 | 8,400 | 92,225 | ||||
| 19 Aug | 3464.85 | 50 | 3.95 | 1,24,775 | 45,850 | 81,900 | ||||
| 16 Aug | 3444.75 | 46.05 | 6.55 | 30,100 | 10,325 | 35,175 | ||||
| 14 Aug | 3402.15 | 39.5 | 0.50 | 8,925 | 2,800 | 24,850 | ||||
| 13 Aug | 3383.55 | 39 | 12.00 | 22,225 | -3,500 | 21,875 | ||||
|
|
||||||||||
| 12 Aug | 3320.85 | 27 | -5.00 | 3,325 | -175 | 25,200 | ||||
| 9 Aug | 3331.70 | 32 | 0.60 | 9,100 | 2,975 | 25,375 | ||||
| 8 Aug | 3296.50 | 31.4 | -5.40 | 6,475 | 3,675 | 22,400 | ||||
| 7 Aug | 3326.25 | 36.8 | -4.70 | 13,825 | 5,250 | 18,550 | ||||
| 6 Aug | 3335.10 | 41.5 | -18.50 | 8,050 | 2,625 | 13,125 | ||||
| 5 Aug | 3375.95 | 60 | -37.80 | 2,450 | -875 | 10,500 | ||||
| 2 Aug | 3462.35 | 97.8 | -3.05 | 4,550 | 2,450 | 11,200 | ||||
| 1 Aug | 3468.35 | 100.85 | -5.15 | 2,100 | 1,050 | 8,575 | ||||
| 31 Jul | 3458.95 | 106 | 15.20 | 700 | 175 | 7,525 | ||||
| 30 Jul | 3468.25 | 90.8 | -12.85 | 5,950 | 7,000 | 7,175 | ||||
| 29 Jul | 3411.70 | 103.65 | 0.00 | 1,925 | 175 | 175 | ||||
| 26 Jul | 3494.15 | 103.65 | -16.50 | 175 | 0 | 0 | ||||
| 25 Jul | 3405.80 | 120.15 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 3478.40 | 120.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 3215.15 | 120.15 | 120.15 | 0 | 0 | 0 | ||||
| 1 Jul | 3431.45 | 0 | 0 | 0 | 0 | |||||
For Titan Company Limited - strike price 3600 expiring on 26SEP2024
Delta for 3600 CE is -
Historical price for 3600 CE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 134.8, which was -25.20 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 232750
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 160, which was 72.80 higher than the previous day. The implied volatity was -, the open interest changed by -192150 which decreased total open position to 255675
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 87.2, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 448350
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 95.15, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by -239925 which decreased total open position to 439775
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 80.15, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 45325 which increased total open position to 679175
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 77, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by -43225 which decreased total open position to 633325
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 68.8, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 62650 which increased total open position to 676200
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 70.5, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 185850 which increased total open position to 614775
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 79.25, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 198450 which increased total open position to 429450
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 120.5, which was 34.55 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 230825
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 85.95, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 50050 which increased total open position to 233800
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 101.8, which was 13.80 higher than the previous day. The implied volatity was -, the open interest changed by 39725 which increased total open position to 183575
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 88, which was 41.80 higher than the previous day. The implied volatity was -, the open interest changed by 51275 which increased total open position to 143675
On 20 Aug TITAN was trading at 3474.90. The strike last trading price was 46.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 92225
On 19 Aug TITAN was trading at 3464.85. The strike last trading price was 50, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 45850 which increased total open position to 81900
On 16 Aug TITAN was trading at 3444.75. The strike last trading price was 46.05, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 10325 which increased total open position to 35175
On 14 Aug TITAN was trading at 3402.15. The strike last trading price was 39.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 24850
On 13 Aug TITAN was trading at 3383.55. The strike last trading price was 39, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 21875
On 12 Aug TITAN was trading at 3320.85. The strike last trading price was 27, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 25200
On 9 Aug TITAN was trading at 3331.70. The strike last trading price was 32, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 25375
On 8 Aug TITAN was trading at 3296.50. The strike last trading price was 31.4, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 22400
On 7 Aug TITAN was trading at 3326.25. The strike last trading price was 36.8, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 18550
On 6 Aug TITAN was trading at 3335.10. The strike last trading price was 41.5, which was -18.50 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 13125
On 5 Aug TITAN was trading at 3375.95. The strike last trading price was 60, which was -37.80 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 10500
On 2 Aug TITAN was trading at 3462.35. The strike last trading price was 97.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 11200
On 1 Aug TITAN was trading at 3468.35. The strike last trading price was 100.85, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 8575
On 31 Jul TITAN was trading at 3458.95. The strike last trading price was 106, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 7525
On 30 Jul TITAN was trading at 3468.25. The strike last trading price was 90.8, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 7175
On 29 Jul TITAN was trading at 3411.70. The strike last trading price was 103.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 26 Jul TITAN was trading at 3494.15. The strike last trading price was 103.65, which was -16.50 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 120.15, 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 24 Jul TITAN was trading at 3478.40. The strike last trading price was 120.15, 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 Jul TITAN was trading at 3215.15. The strike last trading price was 120.15, which was 120.15 higher 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 3600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3695.50 | 36.25 | 5.85 | 6,79,875 | -67,550 | 2,96,800 |
| 5 Sept | 3722.85 | 30.4 | -30.90 | 17,64,525 | 1,70,800 | 3,67,150 |
| 4 Sept | 3607.70 | 61.3 | 1.90 | 4,28,925 | 10,150 | 1,97,750 |
| 3 Sept | 3621.15 | 59.4 | -21.60 | 6,36,475 | 2,100 | 1,90,400 |
| 2 Sept | 3587.55 | 81 | -8.90 | 2,78,075 | 30,625 | 1,87,775 |
| 30 Aug | 3565.15 | 89.9 | -16.10 | 2,47,975 | -3,325 | 1,57,325 |
| 29 Aug | 3533.20 | 106 | -10.15 | 2,77,025 | 50,400 | 1,60,650 |
| 28 Aug | 3527.50 | 116.15 | 12.25 | 1,23,725 | 16,975 | 1,10,250 |
| 27 Aug | 3551.25 | 103.9 | 38.25 | 2,97,150 | 7,000 | 93,450 |
| 26 Aug | 3630.20 | 65.65 | -29.85 | 2,17,350 | 32,725 | 85,750 |
| 23 Aug | 3570.00 | 95.5 | 17.50 | 65,625 | 5,075 | 56,700 |
| 22 Aug | 3604.40 | 78 | -20.00 | 66,675 | 29,925 | 51,275 |
| 21 Aug | 3560.40 | 98 | -48.70 | 24,850 | 14,875 | 21,350 |
| 20 Aug | 3474.90 | 146.7 | -16.75 | 3,675 | 1,925 | 6,300 |
| 19 Aug | 3464.85 | 163.45 | -4.05 | 3,150 | 2,625 | 4,200 |
| 16 Aug | 3444.75 | 167.5 | -107.05 | 1,575 | 1,050 | 1,050 |
| 14 Aug | 3402.15 | 274.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3383.55 | 274.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3320.85 | 274.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3331.70 | 274.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 3296.50 | 274.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 3326.25 | 274.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3335.10 | 274.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 3375.95 | 274.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3462.35 | 274.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3468.35 | 274.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3458.95 | 274.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3468.25 | 274.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3411.70 | 274.55 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3494.15 | 274.55 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 3405.80 | 274.55 | 274.55 | 0 | 0 | 0 |
| 24 Jul | 3478.40 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 3215.15 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 3431.45 | 0 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3600 expiring on 26SEP2024
Delta for 3600 PE is -
Historical price for 3600 PE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 36.25, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by -67550 which decreased total open position to 296800
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 30.4, which was -30.90 lower than the previous day. The implied volatity was -, the open interest changed by 170800 which increased total open position to 367150
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 61.3, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 197750
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 59.4, which was -21.60 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 190400
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 81, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 30625 which increased total open position to 187775
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 89.9, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by -3325 which decreased total open position to 157325
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 106, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 160650
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 116.15, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by 16975 which increased total open position to 110250
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 103.9, which was 38.25 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 93450
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 65.65, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by 32725 which increased total open position to 85750
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 95.5, which was 17.50 higher than the previous day. The implied volatity was -, the open interest changed by 5075 which increased total open position to 56700
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 78, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 29925 which increased total open position to 51275
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 98, which was -48.70 lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 21350
On 20 Aug TITAN was trading at 3474.90. The strike last trading price was 146.7, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 6300
On 19 Aug TITAN was trading at 3464.85. The strike last trading price was 163.45, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 4200
On 16 Aug TITAN was trading at 3444.75. The strike last trading price was 167.5, which was -107.05 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 14 Aug TITAN was trading at 3402.15. The strike last trading price was 274.55, 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 Aug TITAN was trading at 3383.55. The strike last trading price was 274.55, 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 Aug TITAN was trading at 3320.85. The strike last trading price was 274.55, 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 Aug TITAN was trading at 3331.70. The strike last trading price was 274.55, 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 Aug TITAN was trading at 3296.50. The strike last trading price was 274.55, 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 Aug TITAN was trading at 3326.25. The strike last trading price was 274.55, 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 Aug TITAN was trading at 3335.10. The strike last trading price was 274.55, 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 Aug TITAN was trading at 3375.95. The strike last trading price was 274.55, 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 Aug TITAN was trading at 3462.35. The strike last trading price was 274.55, 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 Aug TITAN was trading at 3468.35. The strike last trading price was 274.55, 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 31 Jul TITAN was trading at 3458.95. The strike last trading price was 274.55, 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 Jul TITAN was trading at 3468.25. The strike last trading price was 274.55, 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 29 Jul TITAN was trading at 3411.70. The strike last trading price was 274.55, 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 Jul TITAN was trading at 3494.15. The strike last trading price was 274.55, 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 Jul TITAN was trading at 3405.80. The strike last trading price was 274.55, which was 274.55 higher 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 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