TITAN
Titan Company Limited
Historical option data for TITAN
18 Sep 2024 04:11 PM IST
| TITAN 3640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3725.35 | 107 | -28.00 | 8,750 | -2,975 | 63,525 | ||||
| 17 Sept | 3767.40 | 135 | 12.95 | 5,775 | -3,150 | 66,500 | ||||
| 16 Sept | 3740.65 | 122.05 | -21.95 | 175 | 0 | 69,825 | ||||
| 13 Sept | 3767.00 | 144 | 4.35 | 10,850 | -2,975 | 70,175 | ||||
| 12 Sept | 3764.25 | 139.65 | 26.95 | 10,500 | -3,325 | 73,150 | ||||
| 11 Sept | 3711.10 | 112.7 | -7.95 | 13,825 | -2,450 | 76,650 | ||||
| 10 Sept | 3727.40 | 120.65 | 21.30 | 1,45,775 | -25,550 | 79,275 | ||||
| 9 Sept | 3684.55 | 99.35 | -9.55 | 81,200 | 8,750 | 1,05,525 | ||||
| 6 Sept | 3695.50 | 108.9 | -21.25 | 62,475 | -175 | 97,125 | ||||
| 5 Sept | 3722.85 | 130.15 | 62.65 | 16,50,250 | -55,300 | 98,350 | ||||
| 4 Sept | 3607.70 | 67.5 | -7.35 | 2,85,425 | -9,450 | 1,53,300 | ||||
| 3 Sept | 3621.15 | 74.85 | 12.90 | 6,80,400 | -15,750 | 1,56,975 | ||||
| 2 Sept | 3587.55 | 61.95 | 1.95 | 2,27,500 | -11,375 | 1,72,375 | ||||
| 30 Aug | 3565.15 | 60 | 6.45 | 5,99,200 | 58,100 | 1,84,275 | ||||
| 29 Aug | 3533.20 | 53.55 | -1.50 | 2,07,025 | -3,325 | 1,25,825 | ||||
| 28 Aug | 3527.50 | 55.05 | -7.20 | 1,72,550 | -9,975 | 1,29,150 | ||||
| 27 Aug | 3551.25 | 62.25 | -36.15 | 3,83,600 | 50,750 | 1,38,775 | ||||
| 26 Aug | 3630.20 | 98.4 | 29.70 | 3,44,750 | 80,150 | 88,725 | ||||
| 23 Aug | 3570.00 | 68.7 | -14.50 | 10,850 | 3,325 | 8,575 | ||||
| 22 Aug | 3604.40 | 83.2 | 6.20 | 10,500 | 4,375 | 4,900 | ||||
|
|
||||||||||
| 21 Aug | 3560.40 | 77 | -30.15 | 1,050 | 350 | 350 | ||||
| 20 Aug | 3474.90 | 107.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3464.85 | 107.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3444.75 | 107.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3402.15 | 107.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3383.55 | 107.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3320.85 | 107.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3331.70 | 107.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3335.10 | 107.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3462.35 | 107.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3468.35 | 107.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3468.25 | 107.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3494.15 | 107.15 | 107.15 | 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 | 0 | 0 | |||||
For Titan Company Limited - strike price 3640 expiring on 26SEP2024
Delta for 3640 CE is -
Historical price for 3640 CE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 107, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by -2975 which decreased total open position to 63525
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 135, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 66500
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 122.05, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69825
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 144, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by -2975 which decreased total open position to 70175
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 139.65, which was 26.95 higher than the previous day. The implied volatity was -, the open interest changed by -3325 which decreased total open position to 73150
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 112.7, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 76650
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 120.65, which was 21.30 higher than the previous day. The implied volatity was -, the open interest changed by -25550 which decreased total open position to 79275
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 99.35, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 105525
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 108.9, which was -21.25 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 97125
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 130.15, which was 62.65 higher than the previous day. The implied volatity was -, the open interest changed by -55300 which decreased total open position to 98350
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 67.5, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by -9450 which decreased total open position to 153300
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 74.85, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by -15750 which decreased total open position to 156975
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 61.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -11375 which decreased total open position to 172375
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 60, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 58100 which increased total open position to 184275
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 53.55, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -3325 which decreased total open position to 125825
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 55.05, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by -9975 which decreased total open position to 129150
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 62.25, which was -36.15 lower than the previous day. The implied volatity was -, the open interest changed by 50750 which increased total open position to 138775
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 98.4, which was 29.70 higher than the previous day. The implied volatity was -, the open interest changed by 80150 which increased total open position to 88725
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 68.7, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 8575
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 83.2, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 4900
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 77, which was -30.15 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 20 Aug TITAN was trading at 3474.90. The strike last trading price was 107.15, 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 107.15, 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 107.15, 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 107.15, 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 107.15, 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 107.15, 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 107.15, 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 107.15, 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 107.15, 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 107.15, 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 107.15, 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 107.15, which was 107.15 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TITAN 3640 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3725.35 | 12.1 | 2.60 | 2,92,775 | -175 | 85,575 |
| 17 Sept | 3767.40 | 9.5 | -4.05 | 7,35,000 | -875 | 87,150 |
| 16 Sept | 3740.65 | 13.55 | -0.10 | 2,14,025 | -4,375 | 89,075 |
| 13 Sept | 3767.00 | 13.65 | -2.30 | 1,81,475 | 0 | 94,325 |
| 12 Sept | 3764.25 | 15.95 | -13.05 | 1,84,800 | 525 | 95,900 |
| 11 Sept | 3711.10 | 29 | -0.35 | 92,400 | 3,325 | 96,075 |
| 10 Sept | 3727.40 | 29.35 | -17.35 | 2,02,300 | 20,300 | 92,575 |
| 9 Sept | 3684.55 | 46.7 | -1.55 | 1,06,400 | 11,900 | 72,275 |
| 6 Sept | 3695.50 | 48.25 | 7.40 | 2,78,775 | -31,675 | 60,200 |
| 5 Sept | 3722.85 | 40.85 | -41.45 | 8,52,775 | 55,300 | 94,850 |
| 4 Sept | 3607.70 | 82.3 | 3.30 | 57,925 | 5,425 | 39,550 |
| 3 Sept | 3621.15 | 79 | -24.00 | 1,20,750 | 11,725 | 34,300 |
| 2 Sept | 3587.55 | 103 | -9.35 | 11,025 | 875 | 22,400 |
| 30 Aug | 3565.15 | 112.35 | -19.90 | 14,350 | 2,275 | 21,350 |
| 29 Aug | 3533.20 | 132.25 | -6.95 | 5,075 | -1,750 | 19,075 |
| 28 Aug | 3527.50 | 139.2 | 12.20 | 29,225 | -1,750 | 21,000 |
| 27 Aug | 3551.25 | 127 | 46.15 | 68,775 | 15,225 | 22,225 |
| 26 Aug | 3630.20 | 80.85 | -220.00 | 12,600 | 6,825 | 6,825 |
| 23 Aug | 3570.00 | 300.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3604.40 | 300.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3560.40 | 300.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3474.90 | 300.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3464.85 | 300.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3444.75 | 300.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3402.15 | 300.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3383.55 | 300.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3320.85 | 300.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3331.70 | 300.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3335.10 | 300.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3462.35 | 300.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3468.35 | 300.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3468.25 | 300.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3494.15 | 300.85 | 300.85 | 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 | 0 | 0 | |
For Titan Company Limited - strike price 3640 expiring on 26SEP2024
Delta for 3640 PE is -
Historical price for 3640 PE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 12.1, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 85575
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 9.5, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 87150
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 13.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 89075
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 13.65, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94325
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 15.95, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 95900
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 29, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 96075
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 29.35, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 92575
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 46.7, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 72275
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 48.25, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by -31675 which decreased total open position to 60200
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 40.85, which was -41.45 lower than the previous day. The implied volatity was -, the open interest changed by 55300 which increased total open position to 94850
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 82.3, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 5425 which increased total open position to 39550
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 79, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 11725 which increased total open position to 34300
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 103, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 22400
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 112.35, which was -19.90 lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 21350
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 132.25, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 19075
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 139.2, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 21000
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 127, which was 46.15 higher than the previous day. The implied volatity was -, the open interest changed by 15225 which increased total open position to 22225
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 80.85, which was -220.00 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 6825
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 300.85, 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 22 Aug TITAN was trading at 3604.40. The strike last trading price was 300.85, 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 21 Aug TITAN was trading at 3560.40. The strike last trading price was 300.85, 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 300.85, 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 300.85, 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 300.85, 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 300.85, 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 300.85, 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 300.85, 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 300.85, 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 300.85, 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 300.85, 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 300.85, 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 300.85, 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 300.85, which was 300.85 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0