TITAN
Titan Company Limited
Historical option data for TITAN
18 Sep 2024 04:11 PM IST
| TITAN 3620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3725.35 | 123.6 | -31.35 | 7,000 | -2,800 | 48,125 | ||||
| 17 Sept | 3767.40 | 154.95 | 14.70 | 525 | -350 | 51,100 | ||||
| 16 Sept | 3740.65 | 140.25 | -20.25 | 175 | 0 | 51,625 | ||||
| 13 Sept | 3767.00 | 160.5 | 4.55 | 3,500 | -175 | 51,800 | ||||
| 12 Sept | 3764.25 | 155.95 | 29.05 | 5,775 | -525 | 52,150 | ||||
|
|
||||||||||
| 11 Sept | 3711.10 | 126.9 | -9.10 | 2,100 | -525 | 52,850 | ||||
| 10 Sept | 3727.40 | 136 | 22.65 | 23,975 | -6,825 | 53,725 | ||||
| 9 Sept | 3684.55 | 113.35 | -3.90 | 12,425 | -350 | 60,725 | ||||
| 6 Sept | 3695.50 | 117.25 | -28.25 | 39,200 | -1,575 | 61,425 | ||||
| 5 Sept | 3722.85 | 145.5 | 68.70 | 6,80,400 | -56,000 | 63,000 | ||||
| 4 Sept | 3607.70 | 76.8 | -5.90 | 3,34,250 | 10,325 | 1,20,750 | ||||
| 3 Sept | 3621.15 | 82.7 | 11.60 | 6,47,850 | -16,100 | 1,10,600 | ||||
| 2 Sept | 3587.55 | 71.1 | 3.50 | 3,04,150 | 34,125 | 1,25,825 | ||||
| 30 Aug | 3565.15 | 67.6 | 7.60 | 1,90,225 | 1,750 | 91,350 | ||||
| 29 Aug | 3533.20 | 60 | -2.00 | 1,16,375 | 5,075 | 89,425 | ||||
| 28 Aug | 3527.50 | 62 | -9.25 | 90,825 | -3,850 | 84,875 | ||||
| 27 Aug | 3551.25 | 71.25 | -38.25 | 2,42,550 | 41,125 | 88,200 | ||||
| 26 Aug | 3630.20 | 109.5 | 32.70 | 1,56,800 | 32,550 | 46,375 | ||||
| 23 Aug | 3570.00 | 76.8 | -14.95 | 9,450 | 1,750 | 13,825 | ||||
| 22 Aug | 3604.40 | 91.75 | 13.75 | 20,825 | 8,750 | 12,250 | ||||
| 21 Aug | 3560.40 | 78 | -13.90 | 4,025 | 3,150 | 3,150 | ||||
| 20 Aug | 3474.90 | 91.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3464.85 | 91.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3444.75 | 91.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3402.15 | 91.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3383.55 | 91.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3320.85 | 91.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3331.70 | 91.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3335.10 | 91.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3462.35 | 91.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3468.35 | 91.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3468.25 | 91.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3494.15 | 91.9 | 0 | 0 | 0 | |||||
For Titan Company Limited - strike price 3620 expiring on 26SEP2024
Delta for 3620 CE is -
Historical price for 3620 CE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 123.6, which was -31.35 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 48125
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 154.95, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 51100
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 140.25, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51625
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 160.5, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 51800
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 155.95, which was 29.05 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 52150
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 126.9, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 52850
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 136, which was 22.65 higher than the previous day. The implied volatity was -, the open interest changed by -6825 which decreased total open position to 53725
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 113.35, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 60725
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 117.25, which was -28.25 lower than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 61425
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 145.5, which was 68.70 higher than the previous day. The implied volatity was -, the open interest changed by -56000 which decreased total open position to 63000
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 76.8, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 10325 which increased total open position to 120750
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 82.7, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by -16100 which decreased total open position to 110600
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 71.1, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 125825
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 67.6, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 91350
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 60, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 5075 which increased total open position to 89425
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 62, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 84875
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 71.25, which was -38.25 lower than the previous day. The implied volatity was -, the open interest changed by 41125 which increased total open position to 88200
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 109.5, which was 32.70 higher than the previous day. The implied volatity was -, the open interest changed by 32550 which increased total open position to 46375
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 76.8, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 13825
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 91.75, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 12250
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 78, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 3150
On 20 Aug TITAN was trading at 3474.90. The strike last trading price was 91.9, 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 91.9, 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 91.9, 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 91.9, 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 91.9, 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 91.9, 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 91.9, 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 91.9, 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 91.9, 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 91.9, 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 91.9, 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 91.9, 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 3620 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3725.35 | 9.2 | 1.85 | 3,52,975 | 16,275 | 96,775 |
| 17 Sept | 3767.40 | 7.35 | -3.40 | 2,13,850 | -16,800 | 80,675 |
| 16 Sept | 3740.65 | 10.75 | -0.50 | 1,81,300 | 3,850 | 99,400 |
| 13 Sept | 3767.00 | 11.25 | -1.75 | 2,31,000 | 2,275 | 95,900 |
| 12 Sept | 3764.25 | 13 | -10.65 | 1,46,825 | 525 | 94,150 |
| 11 Sept | 3711.10 | 23.65 | 0.20 | 52,675 | 1,400 | 93,975 |
| 10 Sept | 3727.40 | 23.45 | -15.75 | 1,63,625 | 17,500 | 92,750 |
| 9 Sept | 3684.55 | 39.2 | -2.20 | 77,875 | 5,075 | 75,250 |
| 6 Sept | 3695.50 | 41.4 | 6.35 | 1,61,700 | -2,450 | 70,175 |
| 5 Sept | 3722.85 | 35.05 | -36.25 | 4,91,400 | 28,525 | 72,625 |
| 4 Sept | 3607.70 | 71.3 | 2.90 | 1,35,100 | 6,475 | 44,275 |
| 3 Sept | 3621.15 | 68.4 | -23.20 | 3,14,475 | 19,250 | 40,075 |
| 2 Sept | 3587.55 | 91.6 | -8.40 | 22,400 | 2,800 | 20,650 |
| 30 Aug | 3565.15 | 100 | -18.40 | 23,625 | 1,225 | 17,850 |
| 29 Aug | 3533.20 | 118.4 | -8.05 | 33,250 | -2,800 | 16,625 |
| 28 Aug | 3527.50 | 126.45 | 13.95 | 39,025 | 3,325 | 19,250 |
| 27 Aug | 3551.25 | 112.5 | 39.10 | 71,750 | 7,525 | 15,925 |
| 26 Aug | 3630.20 | 73.4 | -26.50 | 26,250 | 8,050 | 8,750 |
| 23 Aug | 3570.00 | 99.9 | 14.40 | 700 | 0 | 175 |
| 22 Aug | 3604.40 | 85.5 | -175.35 | 525 | 175 | 175 |
| 21 Aug | 3560.40 | 260.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3474.90 | 260.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3464.85 | 260.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3444.75 | 260.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3402.15 | 260.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3383.55 | 260.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3320.85 | 260.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3331.70 | 260.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3335.10 | 260.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3462.35 | 260.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3468.35 | 260.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3468.25 | 260.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3494.15 | 260.85 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3620 expiring on 26SEP2024
Delta for 3620 PE is -
Historical price for 3620 PE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 9.2, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 16275 which increased total open position to 96775
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 7.35, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 80675
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 10.75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 99400
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 11.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 95900
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 13, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 94150
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 23.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 93975
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 23.45, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 92750
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 39.2, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 5075 which increased total open position to 75250
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 41.4, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 70175
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 35.05, which was -36.25 lower than the previous day. The implied volatity was -, the open interest changed by 28525 which increased total open position to 72625
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 71.3, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 6475 which increased total open position to 44275
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 68.4, which was -23.20 lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 40075
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 91.6, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 20650
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 100, which was -18.40 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 17850
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 118.4, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 16625
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 126.45, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 19250
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 112.5, which was 39.10 higher than the previous day. The implied volatity was -, the open interest changed by 7525 which increased total open position to 15925
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 73.4, which was -26.50 lower than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 8750
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 99.9, which was 14.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 85.5, which was -175.35 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 260.85, 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 260.85, 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 260.85, 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 260.85, 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 260.85, 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 260.85, 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 260.85, 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 260.85, 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 260.85, 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 260.85, 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 260.85, 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 260.85, 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 260.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0