TITAN
Titan Company Limited
Historical option data for TITAN
18 Sep 2024 04:11 PM IST
| TITAN 3660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3725.35 | 88.05 | -32.95 | 12,425 | -2,100 | 38,325 | ||||
| 17 Sept | 3767.40 | 121 | 12.00 | 3,325 | 0 | 40,425 | ||||
| 16 Sept | 3740.65 | 109 | -17.80 | 3,500 | -875 | 40,250 | ||||
| 13 Sept | 3767.00 | 126.8 | 2.05 | 21,000 | 0 | 41,125 | ||||
| 12 Sept | 3764.25 | 124.75 | 23.85 | 46,025 | -17,325 | 41,125 | ||||
| 11 Sept | 3711.10 | 100.9 | -5.95 | 29,750 | -4,900 | 58,450 | ||||
|
|
||||||||||
| 10 Sept | 3727.40 | 106.85 | 19.85 | 1,55,225 | -20,825 | 63,525 | ||||
| 9 Sept | 3684.55 | 87 | -8.20 | 1,47,175 | 5,950 | 84,525 | ||||
| 6 Sept | 3695.50 | 95.2 | -22.35 | 2,39,225 | -2,625 | 78,575 | ||||
| 5 Sept | 3722.85 | 117.55 | 58.55 | 17,38,275 | -5,250 | 81,725 | ||||
| 4 Sept | 3607.70 | 59 | -6.00 | 1,10,950 | -6,650 | 86,975 | ||||
| 3 Sept | 3621.15 | 65 | 10.10 | 2,65,650 | 10,150 | 92,575 | ||||
| 2 Sept | 3587.55 | 54.9 | 2.85 | 1,13,575 | -175 | 82,250 | ||||
| 30 Aug | 3565.15 | 52.05 | 5.05 | 1,35,625 | 1,925 | 82,775 | ||||
| 29 Aug | 3533.20 | 47 | -1.10 | 96,600 | 8,575 | 82,775 | ||||
| 28 Aug | 3527.50 | 48.1 | -5.90 | 1,12,000 | -1,400 | 73,850 | ||||
| 27 Aug | 3551.25 | 54 | -35.10 | 2,18,050 | 44,800 | 74,900 | ||||
| 26 Aug | 3630.20 | 89.1 | 28.20 | 65,975 | 25,900 | 29,050 | ||||
| 23 Aug | 3570.00 | 60.9 | -12.90 | 2,450 | 1,925 | 3,150 | ||||
| 22 Aug | 3604.40 | 73.8 | -6.20 | 1,400 | 1,050 | 1,050 | ||||
| 21 Aug | 3560.40 | 80 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3474.90 | 80 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3464.85 | 80 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3444.75 | 80 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3402.15 | 80 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3383.55 | 80 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3320.85 | 80 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3331.70 | 80 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3335.10 | 80 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3462.35 | 80 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3468.35 | 80 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3468.25 | 80 | 76.80 | 0 | 0 | 0 | ||||
| 26 Jul | 3494.15 | 3.2 | 0 | 0 | 0 | |||||
For Titan Company Limited - strike price 3660 expiring on 26SEP2024
Delta for 3660 CE is -
Historical price for 3660 CE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 88.05, which was -32.95 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 38325
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 121, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40425
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 109, which was -17.80 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 40250
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 126.8, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41125
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 124.75, which was 23.85 higher than the previous day. The implied volatity was -, the open interest changed by -17325 which decreased total open position to 41125
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 100.9, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -4900 which decreased total open position to 58450
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 106.85, which was 19.85 higher than the previous day. The implied volatity was -, the open interest changed by -20825 which decreased total open position to 63525
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 87, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 84525
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 95.2, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 78575
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 117.55, which was 58.55 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 81725
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 59, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -6650 which decreased total open position to 86975
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 65, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 10150 which increased total open position to 92575
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 54.9, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 82250
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 52.05, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 82775
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 47, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 8575 which increased total open position to 82775
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 48.1, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 73850
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 54, which was -35.10 lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 74900
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 89.1, which was 28.20 higher than the previous day. The implied volatity was -, the open interest changed by 25900 which increased total open position to 29050
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 60.9, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 3150
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 73.8, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, which was 76.80 higher 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 3.2, 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 3660 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3725.35 | 17.35 | 5.10 | 2,54,450 | -20,475 | 90,825 |
| 17 Sept | 3767.40 | 12.25 | -5.10 | 5,82,575 | 6,300 | 1,12,000 |
| 16 Sept | 3740.65 | 17.35 | 0.35 | 1,57,675 | 7,175 | 1,05,700 |
| 13 Sept | 3767.00 | 17 | -3.45 | 1,47,175 | 875 | 99,225 |
| 12 Sept | 3764.25 | 20.45 | -15.25 | 1,86,375 | 3,850 | 99,225 |
| 11 Sept | 3711.10 | 35.7 | 0.30 | 91,700 | 2,450 | 95,550 |
| 10 Sept | 3727.40 | 35.4 | -18.55 | 2,28,550 | 6,825 | 93,450 |
| 9 Sept | 3684.55 | 53.95 | -3.40 | 3,39,325 | 24,500 | 86,800 |
| 6 Sept | 3695.50 | 57.35 | 10.00 | 4,50,275 | -51,975 | 62,650 |
| 5 Sept | 3722.85 | 47.35 | -46.65 | 8,99,850 | 93,625 | 1,15,675 |
| 4 Sept | 3607.70 | 94 | 4.00 | 3,675 | -350 | 22,575 |
| 3 Sept | 3621.15 | 90 | -24.30 | 26,250 | 875 | 23,625 |
| 2 Sept | 3587.55 | 114.3 | -14.65 | 6,825 | 2,100 | 23,100 |
| 30 Aug | 3565.15 | 128.95 | -16.75 | 2,450 | 175 | 21,175 |
| 29 Aug | 3533.20 | 145.7 | -6.55 | 15,400 | 2,450 | 21,000 |
| 28 Aug | 3527.50 | 152.25 | 13.30 | 12,600 | -1,750 | 18,550 |
| 27 Aug | 3551.25 | 138.95 | 45.80 | 68,250 | 13,825 | 20,475 |
| 26 Aug | 3630.20 | 93.15 | -51.65 | 17,150 | 6,475 | 6,650 |
| 23 Aug | 3570.00 | 144.8 | -143.65 | 175 | 0 | 0 |
| 22 Aug | 3604.40 | 288.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3560.40 | 288.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3474.90 | 288.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3464.85 | 288.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3444.75 | 288.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3402.15 | 288.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3383.55 | 288.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3320.85 | 288.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3331.70 | 288.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3335.10 | 288.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3462.35 | 288.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3468.35 | 288.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3468.25 | 288.45 | 272.00 | 0 | 0 | 0 |
| 26 Jul | 3494.15 | 16.45 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3660 expiring on 26SEP2024
Delta for 3660 PE is -
Historical price for 3660 PE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 17.35, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -20475 which decreased total open position to 90825
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 12.25, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 112000
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 17.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 7175 which increased total open position to 105700
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 17, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 99225
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 20.45, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 99225
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 35.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 95550
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 35.4, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 93450
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 53.95, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 86800
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 57.35, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -51975 which decreased total open position to 62650
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 47.35, which was -46.65 lower than the previous day. The implied volatity was -, the open interest changed by 93625 which increased total open position to 115675
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 94, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 22575
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 90, which was -24.30 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 23625
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 114.3, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 23100
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 128.95, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 21175
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 145.7, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 21000
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 152.25, which was 13.30 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 18550
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 138.95, which was 45.80 higher than the previous day. The implied volatity was -, the open interest changed by 13825 which increased total open position to 20475
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 93.15, which was -51.65 lower than the previous day. The implied volatity was -, the open interest changed by 6475 which increased total open position to 6650
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 144.8, which was -143.65 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 288.45, 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 288.45, 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 288.45, 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 288.45, 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 288.45, 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 288.45, 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 288.45, 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 288.45, 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 288.45, 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 288.45, 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 288.45, 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 288.45, 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 288.45, which was 272.00 higher 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 16.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0