TITAN
Titan Company Limited
Historical option data for TITAN
18 Sep 2024 04:11 PM IST
| TITAN 3720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3725.35 | 53.6 | -21.50 | 2,49,200 | 17,675 | 81,550 | ||||
| 17 Sept | 3767.40 | 75.1 | 6.35 | 72,450 | -2,625 | 64,225 | ||||
| 16 Sept | 3740.65 | 68.75 | -14.80 | 77,875 | -3,500 | 67,025 | ||||
| 13 Sept | 3767.00 | 83.55 | 0.60 | 1,91,100 | -29,225 | 70,175 | ||||
| 12 Sept | 3764.25 | 82.95 | 18.95 | 7,13,300 | -74,900 | 99,575 | ||||
| 11 Sept | 3711.10 | 64 | -7.70 | 5,28,850 | 35,350 | 1,73,950 | ||||
| 10 Sept | 3727.40 | 71.7 | 15.30 | 10,04,675 | -37,450 | 1,38,775 | ||||
| 9 Sept | 3684.55 | 56.4 | -7.40 | 6,43,125 | 26,250 | 1,78,500 | ||||
| 6 Sept | 3695.50 | 63.8 | -17.70 | 8,28,275 | 15,925 | 1,52,600 | ||||
| 5 Sept | 3722.85 | 81.5 | 42.85 | 20,42,775 | 97,650 | 1,36,500 | ||||
| 4 Sept | 3607.70 | 38.65 | -4.60 | 47,425 | 4,025 | 38,675 | ||||
| 3 Sept | 3621.15 | 43.25 | 6.70 | 74,550 | -2,800 | 34,650 | ||||
| 2 Sept | 3587.55 | 36.55 | 1.25 | 44,975 | -2,450 | 37,975 | ||||
| 30 Aug | 3565.15 | 35.3 | 3.35 | 66,325 | 13,125 | 40,425 | ||||
| 29 Aug | 3533.20 | 31.95 | -0.95 | 12,775 | 2,800 | 27,300 | ||||
|
|
||||||||||
| 28 Aug | 3527.50 | 32.9 | -4.00 | 29,750 | -1,225 | 24,850 | ||||
| 27 Aug | 3551.25 | 36.9 | -24.85 | 45,150 | 21,175 | 24,675 | ||||
| 26 Aug | 3630.20 | 61.75 | -22.75 | 5,950 | 3,500 | 3,500 | ||||
| 23 Aug | 3570.00 | 84.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3604.40 | 84.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3560.40 | 84.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3474.90 | 84.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3464.85 | 84.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3402.15 | 84.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3383.55 | 84.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3320.85 | 84.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3331.70 | 84.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3335.10 | 84.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3462.35 | 84.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3468.35 | 84.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3468.25 | 84.5 | 84.50 | 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 3720 expiring on 26SEP2024
Delta for 3720 CE is -
Historical price for 3720 CE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 53.6, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by 17675 which increased total open position to 81550
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 75.1, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 64225
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 68.75, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 67025
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 83.55, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -29225 which decreased total open position to 70175
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 82.95, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by -74900 which decreased total open position to 99575
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 64, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 35350 which increased total open position to 173950
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 71.7, which was 15.30 higher than the previous day. The implied volatity was -, the open interest changed by -37450 which decreased total open position to 138775
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 56.4, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 178500
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 63.8, which was -17.70 lower than the previous day. The implied volatity was -, the open interest changed by 15925 which increased total open position to 152600
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 81.5, which was 42.85 higher than the previous day. The implied volatity was -, the open interest changed by 97650 which increased total open position to 136500
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 38.65, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 4025 which increased total open position to 38675
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 43.25, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 34650
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 36.55, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 37975
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 35.3, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 40425
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 31.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 27300
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 32.9, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 24850
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 36.9, which was -24.85 lower than the previous day. The implied volatity was -, the open interest changed by 21175 which increased total open position to 24675
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 61.75, which was -22.75 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 3500
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 84.5, 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 84.5, 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 84.5, 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 84.5, 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 84.5, 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 84.5, 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 84.5, 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 84.5, 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 84.5, 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 84.5, 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 84.5, 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 84.5, 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 84.5, which was 84.50 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 3720 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3725.35 | 38.15 | 11.15 | 3,47,550 | -7,525 | 93,625 |
| 17 Sept | 3767.40 | 27 | -10.00 | 1,86,200 | 875 | 1,01,675 |
| 16 Sept | 3740.65 | 37 | 3.45 | 1,62,050 | 2,450 | 1,00,625 |
| 13 Sept | 3767.00 | 33.55 | -4.60 | 3,54,200 | 2,975 | 99,225 |
| 12 Sept | 3764.25 | 38.15 | -22.95 | 4,61,475 | 2,800 | 96,250 |
| 11 Sept | 3711.10 | 61.1 | 1.70 | 3,13,600 | 5,075 | 94,325 |
| 10 Sept | 3727.40 | 59.4 | -24.70 | 3,65,575 | 16,275 | 98,525 |
| 9 Sept | 3684.55 | 84.1 | -0.95 | 1,91,975 | -5,425 | 82,250 |
| 6 Sept | 3695.50 | 85.05 | 13.65 | 4,32,775 | -21,000 | 88,200 |
| 5 Sept | 3722.85 | 71.4 | -64.35 | 9,76,675 | 1,07,275 | 1,10,950 |
| 4 Sept | 3607.70 | 135.75 | 8.90 | 350 | -175 | 3,675 |
| 3 Sept | 3621.15 | 126.85 | -73.00 | 4,725 | 350 | 3,850 |
| 2 Sept | 3587.55 | 199.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3565.15 | 199.85 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3533.20 | 199.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3527.50 | 199.85 | 0.00 | 0 | 3,150 | 0 |
| 27 Aug | 3551.25 | 199.85 | 75.70 | 6,825 | 2,975 | 3,325 |
| 26 Aug | 3630.20 | 124.15 | -232.55 | 350 | 175 | 175 |
| 23 Aug | 3570.00 | 356.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3604.40 | 356.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3560.40 | 356.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3474.90 | 356.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3464.85 | 356.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3402.15 | 356.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3383.55 | 356.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3320.85 | 356.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3331.70 | 356.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3335.10 | 356.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3462.35 | 356.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3468.35 | 356.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3468.25 | 356.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3494.15 | 356.7 | 356.70 | 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 3720 expiring on 26SEP2024
Delta for 3720 PE is -
Historical price for 3720 PE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 38.15, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by -7525 which decreased total open position to 93625
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 27, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 101675
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 37, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 100625
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 33.55, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 99225
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 38.15, which was -22.95 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 96250
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 61.1, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 5075 which increased total open position to 94325
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 59.4, which was -24.70 lower than the previous day. The implied volatity was -, the open interest changed by 16275 which increased total open position to 98525
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 84.1, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -5425 which decreased total open position to 82250
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 85.05, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 88200
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 71.4, which was -64.35 lower than the previous day. The implied volatity was -, the open interest changed by 107275 which increased total open position to 110950
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 135.75, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 3675
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 126.85, which was -73.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 3850
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 199.85, 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 Aug TITAN was trading at 3565.15. The strike last trading price was 199.85, 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 29 Aug TITAN was trading at 3533.20. The strike last trading price was 199.85, 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 28 Aug TITAN was trading at 3527.50. The strike last trading price was 199.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 0
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 199.85, which was 75.70 higher than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 3325
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 124.15, which was -232.55 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 356.7, 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 356.7, 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 356.7, 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 356.7, 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 356.7, 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 356.7, 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 356.7, 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 356.7, 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 356.7, 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 356.7, 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 356.7, 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 356.7, 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 356.7, 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 356.7, which was 356.70 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