TITAN
Titan Company Limited
Historical option data for TITAN
06 Sep 2024 04:11 PM IST
| TITAN 3740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3695.50 | 56.35 | -14.80 | 8,54,525 | -27,125 | 1,71,150 | ||||
| 5 Sept | 3722.85 | 71.15 | 37.90 | 24,66,100 | 1,58,725 | 1,99,500 | ||||
| 4 Sept | 3607.70 | 33.25 | -4.60 | 48,825 | 1,400 | 40,600 | ||||
| 3 Sept | 3621.15 | 37.85 | 6.25 | 1,00,625 | -350 | 38,150 | ||||
| 2 Sept | 3587.55 | 31.6 | 0.80 | 29,225 | -700 | 38,500 | ||||
| 30 Aug | 3565.15 | 30.8 | 3.95 | 47,600 | 11,900 | 39,200 | ||||
| 29 Aug | 3533.20 | 26.85 | -1.95 | 13,650 | 1,925 | 27,300 | ||||
| 28 Aug | 3527.50 | 28.8 | -3.55 | 29,750 | 350 | 25,025 | ||||
| 27 Aug | 3551.25 | 32.35 | -23.35 | 45,150 | 21,875 | 24,500 | ||||
| 26 Aug | 3630.20 | 55.7 | -4.35 | 5,600 | 2,450 | 2,450 | ||||
| 23 Aug | 3570.00 | 60.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3604.40 | 60.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3560.40 | 60.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3474.90 | 60.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3464.85 | 60.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3402.15 | 60.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3383.55 | 60.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3320.85 | 60.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3331.70 | 60.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3335.10 | 60.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3462.35 | 60.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3468.35 | 60.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3468.25 | 60.05 | 57.95 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 3494.15 | 2.1 | 0 | 0 | 0 | |||||
For Titan Company Limited - strike price 3740 expiring on 26SEP2024
Delta for 3740 CE is -
Historical price for 3740 CE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 56.35, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by -27125 which decreased total open position to 171150
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 71.15, which was 37.90 higher than the previous day. The implied volatity was -, the open interest changed by 158725 which increased total open position to 199500
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 33.25, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 40600
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 37.85, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 38150
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 31.6, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 38500
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 30.8, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 39200
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 26.85, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 27300
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 28.8, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 25025
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 32.35, which was -23.35 lower than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 24500
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 55.7, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 2450
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, 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 60.05, which was 57.95 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 2.1, 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 3740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3695.50 | 97.05 | 15.20 | 3,31,450 | -50,050 | 60,025 |
| 5 Sept | 3722.85 | 81.85 | -69.95 | 9,49,725 | 1,07,975 | 1,10,600 |
| 4 Sept | 3607.70 | 151.8 | 15.45 | 175 | 0 | 2,625 |
| 3 Sept | 3621.15 | 136.35 | -67.55 | 525 | -175 | 2,800 |
| 2 Sept | 3587.55 | 203.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3565.15 | 203.9 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3533.20 | 203.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3527.50 | 203.9 | 0.00 | 0 | 1,400 | 0 |
| 27 Aug | 3551.25 | 203.9 | 66.45 | 2,450 | 1,400 | 2,975 |
| 26 Aug | 3630.20 | 137.45 | -210.05 | 1,925 | 1,400 | 1,400 |
| 23 Aug | 3570.00 | 347.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3604.40 | 347.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3560.40 | 347.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3474.90 | 347.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3464.85 | 347.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3402.15 | 347.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3383.55 | 347.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3320.85 | 347.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3331.70 | 347.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3335.10 | 347.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3462.35 | 347.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3468.35 | 347.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3468.25 | 347.5 | 347.50 | 0 | 0 | 0 |
| 26 Jul | 3494.15 | 0 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3740 expiring on 26SEP2024
Delta for 3740 PE is -
Historical price for 3740 PE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 97.05, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by -50050 which decreased total open position to 60025
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 81.85, which was -69.95 lower than the previous day. The implied volatity was -, the open interest changed by 107975 which increased total open position to 110600
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 151.8, which was 15.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2625
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 136.35, which was -67.55 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 2800
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 203.9, 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 203.9, 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 203.9, 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 203.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 0
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 203.9, which was 66.45 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 2975
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 137.45, which was -210.05 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 347.5, 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 347.5, 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 347.5, 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 347.5, 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 347.5, 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 347.5, 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 347.5, 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 347.5, 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 347.5, 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 347.5, 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 347.5, 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 347.5, 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 347.5, which was 347.50 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0