TITAN
Titan Company Limited
Historical option data for TITAN
18 Sep 2024 04:11 PM IST
| TITAN 3700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3725.35 | 65.7 | -22.20 | 3,78,875 | 14,350 | 2,30,650 | ||||
| 17 Sept | 3767.40 | 87.9 | 7.85 | 2,22,075 | -22,400 | 2,16,650 | ||||
| 16 Sept | 3740.65 | 80.05 | -15.95 | 3,24,100 | -5,250 | 2,39,050 | ||||
| 13 Sept | 3767.00 | 96 | 1.05 | 6,72,875 | 1,050 | 2,44,300 | ||||
| 12 Sept | 3764.25 | 94.95 | 20.65 | 11,88,600 | -1,21,275 | 2,43,425 | ||||
| 11 Sept | 3711.10 | 74.3 | -7.95 | 7,59,500 | -24,325 | 3,60,150 | ||||
|
|
||||||||||
| 10 Sept | 3727.40 | 82.25 | 15.80 | 20,72,700 | -1,91,975 | 3,83,250 | ||||
| 9 Sept | 3684.55 | 66.45 | -7.75 | 16,51,650 | 1,08,150 | 5,72,950 | ||||
| 6 Sept | 3695.50 | 74.2 | -18.00 | 19,24,650 | 75,425 | 4,65,325 | ||||
| 5 Sept | 3722.85 | 92.2 | 47.80 | 62,07,425 | 20,125 | 3,92,000 | ||||
| 4 Sept | 3607.70 | 44.4 | -5.35 | 5,64,725 | 27,475 | 3,74,675 | ||||
| 3 Sept | 3621.15 | 49.75 | 8.00 | 14,83,125 | -1,34,575 | 3,45,275 | ||||
| 2 Sept | 3587.55 | 41.75 | 1.35 | 6,82,325 | -11,725 | 4,85,975 | ||||
| 30 Aug | 3565.15 | 40.4 | 4.90 | 6,00,775 | 9,975 | 4,97,700 | ||||
| 29 Aug | 3533.20 | 35.5 | -1.25 | 4,70,050 | -27,825 | 4,88,250 | ||||
| 28 Aug | 3527.50 | 36.75 | -5.25 | 5,75,400 | 45,850 | 5,15,725 | ||||
| 27 Aug | 3551.25 | 42 | -27.15 | 7,90,650 | 2,34,675 | 4,69,175 | ||||
| 26 Aug | 3630.20 | 69.15 | 24.10 | 4,35,225 | 57,050 | 2,34,150 | ||||
| 23 Aug | 3570.00 | 45.05 | -14.15 | 1,89,175 | 51,975 | 1,76,925 | ||||
| 22 Aug | 3604.40 | 59.2 | 8.20 | 1,88,650 | 70,000 | 1,24,425 | ||||
| 21 Aug | 3560.40 | 51 | 27.20 | 1,22,325 | 47,775 | 54,075 | ||||
| 20 Aug | 3474.90 | 23.8 | -2.30 | 4,200 | 2,975 | 6,125 | ||||
| 19 Aug | 3464.85 | 26.1 | 2.10 | 3,325 | 2,625 | 2,975 | ||||
| 16 Aug | 3444.75 | 24 | -45.35 | 350 | 175 | 175 | ||||
| 14 Aug | 3402.15 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3383.55 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3320.85 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3331.70 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3335.10 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3462.35 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3468.35 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3468.25 | 69.35 | 66.55 | 0 | 0 | 0 | ||||
| 26 Jul | 3494.15 | 2.8 | 0 | 0 | 0 | |||||
For Titan Company Limited - strike price 3700 expiring on 26SEP2024
Delta for 3700 CE is -
Historical price for 3700 CE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 65.7, which was -22.20 lower than the previous day. The implied volatity was -, the open interest changed by 14350 which increased total open position to 230650
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 87.9, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 216650
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 80.05, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 239050
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 96, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 244300
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 94.95, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by -121275 which decreased total open position to 243425
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 74.3, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by -24325 which decreased total open position to 360150
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 82.25, which was 15.80 higher than the previous day. The implied volatity was -, the open interest changed by -191975 which decreased total open position to 383250
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 66.45, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 108150 which increased total open position to 572950
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 74.2, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 75425 which increased total open position to 465325
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 92.2, which was 47.80 higher than the previous day. The implied volatity was -, the open interest changed by 20125 which increased total open position to 392000
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 44.4, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 27475 which increased total open position to 374675
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 49.75, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by -134575 which decreased total open position to 345275
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 41.75, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -11725 which decreased total open position to 485975
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 40.4, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 9975 which increased total open position to 497700
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 35.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -27825 which decreased total open position to 488250
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 36.75, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 45850 which increased total open position to 515725
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 42, which was -27.15 lower than the previous day. The implied volatity was -, the open interest changed by 234675 which increased total open position to 469175
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 69.15, which was 24.10 higher than the previous day. The implied volatity was -, the open interest changed by 57050 which increased total open position to 234150
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 45.05, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by 51975 which increased total open position to 176925
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 59.2, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 124425
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 51, which was 27.20 higher than the previous day. The implied volatity was -, the open interest changed by 47775 which increased total open position to 54075
On 20 Aug TITAN was trading at 3474.90. The strike last trading price was 23.8, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 6125
On 19 Aug TITAN was trading at 3464.85. The strike last trading price was 26.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 2975
On 16 Aug TITAN was trading at 3444.75. The strike last trading price was 24, which was -45.35 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 14 Aug TITAN was trading at 3402.15. The strike last trading price was 69.35, 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 69.35, 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 69.35, 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 69.35, 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 69.35, 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 69.35, 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 69.35, 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 69.35, which was 66.55 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 2.8, 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 3700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3725.35 | 30.5 | 9.85 | 5,46,000 | -18,025 | 2,50,075 |
| 17 Sept | 3767.40 | 20.65 | -8.25 | 3,34,775 | 2,800 | 2,70,900 |
| 16 Sept | 3740.65 | 28.9 | 2.00 | 3,53,500 | 2,625 | 2,68,275 |
| 13 Sept | 3767.00 | 26.9 | -4.10 | 5,67,700 | 22,575 | 2,67,750 |
| 12 Sept | 3764.25 | 31 | -20.15 | 8,60,475 | 28,875 | 2,45,175 |
| 11 Sept | 3711.10 | 51.15 | 1.05 | 5,82,400 | -7,700 | 2,15,950 |
| 10 Sept | 3727.40 | 50.1 | -22.50 | 8,06,400 | 24,675 | 2,31,350 |
| 9 Sept | 3684.55 | 72.6 | -2.30 | 5,42,325 | 16,975 | 2,07,025 |
| 6 Sept | 3695.50 | 74.9 | 12.35 | 11,09,675 | -78,575 | 1,88,650 |
| 5 Sept | 3722.85 | 62.55 | -56.35 | 20,13,725 | 2,07,900 | 2,73,000 |
| 4 Sept | 3607.70 | 118.9 | 3.75 | 20,650 | 2,975 | 64,925 |
| 3 Sept | 3621.15 | 115.15 | -25.60 | 48,475 | -1,400 | 61,950 |
| 2 Sept | 3587.55 | 140.75 | -11.25 | 14,525 | 1,925 | 63,350 |
| 30 Aug | 3565.15 | 152 | -22.25 | 18,200 | 175 | 61,425 |
| 29 Aug | 3533.20 | 174.25 | -6.40 | 44,450 | 10,500 | 61,425 |
| 28 Aug | 3527.50 | 180.65 | 17.70 | 16,100 | 2,275 | 51,275 |
| 27 Aug | 3551.25 | 162.95 | 51.10 | 79,100 | 25,550 | 48,650 |
| 26 Aug | 3630.20 | 111.85 | -42.35 | 32,725 | 8,750 | 22,750 |
| 23 Aug | 3570.00 | 154.2 | 24.65 | 13,125 | 5,775 | 14,000 |
| 22 Aug | 3604.40 | 129.55 | -187.75 | 10,850 | 8,225 | 8,225 |
| 21 Aug | 3560.40 | 317.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3474.90 | 317.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3464.85 | 317.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 3444.75 | 317.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3402.15 | 317.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3383.55 | 317.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3320.85 | 317.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3331.70 | 317.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3335.10 | 317.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3462.35 | 317.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3468.35 | 317.3 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3468.25 | 317.3 | 299.30 | 0 | 0 | 0 |
| 26 Jul | 3494.15 | 18 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3700 expiring on 26SEP2024
Delta for 3700 PE is -
Historical price for 3700 PE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 30.5, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by -18025 which decreased total open position to 250075
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 20.65, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 270900
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 28.9, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 268275
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 26.9, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 22575 which increased total open position to 267750
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 31, which was -20.15 lower than the previous day. The implied volatity was -, the open interest changed by 28875 which increased total open position to 245175
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 51.15, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 215950
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 50.1, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by 24675 which increased total open position to 231350
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 72.6, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 16975 which increased total open position to 207025
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 74.9, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by -78575 which decreased total open position to 188650
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 62.55, which was -56.35 lower than the previous day. The implied volatity was -, the open interest changed by 207900 which increased total open position to 273000
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 118.9, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 64925
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 115.15, which was -25.60 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 61950
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 140.75, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 63350
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 152, which was -22.25 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 61425
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 174.25, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 61425
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 180.65, which was 17.70 higher than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 51275
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 162.95, which was 51.10 higher than the previous day. The implied volatity was -, the open interest changed by 25550 which increased total open position to 48650
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 111.85, which was -42.35 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 22750
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 154.2, which was 24.65 higher than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 14000
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 129.55, which was -187.75 lower than the previous day. The implied volatity was -, the open interest changed by 8225 which increased total open position to 8225
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 317.3, 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 317.3, 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 317.3, 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 317.3, 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 14 Aug TITAN was trading at 3402.15. The strike last trading price was 317.3, 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 13 Aug TITAN was trading at 3383.55. The strike last trading price was 317.3, 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 12 Aug TITAN was trading at 3320.85. The strike last trading price was 317.3, 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 317.3, 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 317.3, 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 317.3, 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 317.3, 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 317.3, which was 299.30 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 18, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0