TITAN
Titan Company Limited
Historical option data for TITAN
06 Sep 2024 04:11 PM IST
| TITAN 3680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3695.50 | 84.6 | -19.30 | 5,21,675 | 19,425 | 78,050 | ||||
| 5 Sept | 3722.85 | 103.9 | 53.10 | 14,33,950 | 12,075 | 58,625 | ||||
| 4 Sept | 3607.70 | 50.8 | -6.35 | 62,825 | 3,675 | 46,550 | ||||
| 3 Sept | 3621.15 | 57.15 | 9.10 | 1,17,775 | -5,600 | 42,875 | ||||
| 2 Sept | 3587.55 | 48.05 | 2.80 | 82,775 | 6,650 | 49,175 | ||||
| 30 Aug | 3565.15 | 45.25 | 4.25 | 79,450 | 4,550 | 42,525 | ||||
| 29 Aug | 3533.20 | 41 | -1.15 | 32,025 | 2,450 | 37,975 | ||||
| 28 Aug | 3527.50 | 42.15 | -7.20 | 49,525 | 3,675 | 35,350 | ||||
| 27 Aug | 3551.25 | 49.35 | -28.50 | 1,07,800 | 24,325 | 31,150 | ||||
| 26 Aug | 3630.20 | 77.85 | 44.55 | 16,100 | 6,825 | 7,000 | ||||
| 23 Aug | 3570.00 | 33.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3604.40 | 33.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 3560.40 | 33.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3474.90 | 33.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3464.85 | 33.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 3444.75 | 33.3 | 0.00 | 0 | 0 | 175 | ||||
| 14 Aug | 3402.15 | 33.3 | 0.00 | 0 | 175 | 0 | ||||
| 13 Aug | 3383.55 | 33.3 | -62.00 | 175 | 0 | 0 | ||||
| 12 Aug | 3320.85 | 95.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3331.70 | 95.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3335.10 | 95.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3462.35 | 95.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3468.35 | 95.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3468.25 | 95.3 | 95.30 | 0 | 0 | 0 | ||||
| 26 Jul | 3494.15 | 0 | 0.00 | 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 3680 expiring on 26SEP2024
Delta for 3680 CE is -
Historical price for 3680 CE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 84.6, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by 19425 which increased total open position to 78050
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 103.9, which was 53.10 higher than the previous day. The implied volatity was -, the open interest changed by 12075 which increased total open position to 58625
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 50.8, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 46550
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 57.15, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 42875
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 48.05, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 6650 which increased total open position to 49175
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 45.25, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 42525
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 41, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 37975
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 42.15, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 35350
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 49.35, which was -28.50 lower than the previous day. The implied volatity was -, the open interest changed by 24325 which increased total open position to 31150
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 77.85, which was 44.55 higher than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 7000
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 33.3, 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 33.3, 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 33.3, 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 33.3, 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 33.3, 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 33.3, 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 175
On 14 Aug TITAN was trading at 3402.15. The strike last trading price was 33.3, 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 0
On 13 Aug TITAN was trading at 3383.55. The strike last trading price was 33.3, which was -62.00 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, 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 95.3, which was 95.30 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 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 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 3680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3695.50 | 64.95 | 11.15 | 4,25,950 | -28,525 | 68,775 |
| 5 Sept | 3722.85 | 53.8 | -60.20 | 6,02,875 | 87,850 | 97,650 |
| 4 Sept | 3607.70 | 114 | 16.60 | 1,400 | 175 | 9,975 |
| 3 Sept | 3621.15 | 97.4 | -28.10 | 12,600 | 1,400 | 9,625 |
| 2 Sept | 3587.55 | 125.5 | -22.30 | 1,050 | 0 | 8,050 |
| 30 Aug | 3565.15 | 147.8 | -13.15 | 175 | 0 | 8,225 |
| 29 Aug | 3533.20 | 160.95 | -7.15 | 1,750 | 700 | 8,050 |
| 28 Aug | 3527.50 | 168.1 | 15.45 | 10,150 | -700 | 7,175 |
| 27 Aug | 3551.25 | 152.65 | 52.20 | 36,575 | 5,950 | 7,700 |
| 26 Aug | 3630.20 | 100.45 | -227.80 | 7,000 | 1,750 | 1,750 |
| 23 Aug | 3570.00 | 328.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3604.40 | 328.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3560.40 | 328.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3474.90 | 328.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3464.85 | 328.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3444.75 | 328.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3402.15 | 328.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3383.55 | 328.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3320.85 | 328.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3331.70 | 328.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3335.10 | 328.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3462.35 | 328.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3468.35 | 328.25 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3468.25 | 328.25 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3494.15 | 328.25 | 328.25 | 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 3680 expiring on 26SEP2024
Delta for 3680 PE is -
Historical price for 3680 PE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 64.95, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by -28525 which decreased total open position to 68775
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 53.8, which was -60.20 lower than the previous day. The implied volatity was -, the open interest changed by 87850 which increased total open position to 97650
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 114, which was 16.60 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 9975
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 97.4, which was -28.10 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 9625
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 125.5, which was -22.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8050
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 147.8, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8225
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 160.95, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 8050
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 168.1, which was 15.45 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 7175
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 152.65, which was 52.20 higher than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 7700
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 100.45, which was -227.80 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 328.25, 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 328.25, 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 328.25, 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 328.25, 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 328.25, 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 328.25, 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 328.25, 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 328.25, 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 328.25, 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 328.25, 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 328.25, 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 328.25, 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 328.25, 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 328.25, 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 328.25, which was 328.25 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