TITAN
Titan Company Limited
Historical option data for TITAN
22 Oct 2024 04:11 PM IST
| TITAN 3750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 3329.80 | 2.6 | -0.45 | 74,900 | -11,725 | 1,52,075 | ||||
| 21 Oct | 3363.25 | 3.05 | -0.85 | 1,29,150 | -21,525 | 1,63,800 | ||||
| 18 Oct | 3381.45 | 3.9 | -1.35 | 3,02,750 | 22,750 | 1,86,375 | ||||
| 17 Oct | 3403.35 | 5.25 | -1.45 | 1,38,600 | -14,350 | 1,63,975 | ||||
| 16 Oct | 3471.00 | 6.7 | -3.80 | 1,21,800 | -6,650 | 1,78,500 | ||||
| 15 Oct | 3508.50 | 10.5 | -0.50 | 1,00,450 | 31,500 | 1,84,975 | ||||
| 14 Oct | 3497.80 | 11 | 0.55 | 1,15,325 | 6,300 | 1,54,350 | ||||
| 11 Oct | 3474.40 | 10.45 | -1.60 | 58,450 | 14,350 | 1,48,050 | ||||
| 10 Oct | 3447.25 | 12.05 | -6.25 | 1,48,050 | 4,900 | 1,33,700 | ||||
| 9 Oct | 3493.45 | 18.3 | -2.20 | 1,70,275 | 20,475 | 1,29,500 | ||||
| 8 Oct | 3493.35 | 20.5 | -16.35 | 2,24,700 | 0 | 1,11,650 | ||||
| 7 Oct | 3589.25 | 36.85 | -47.90 | 5,87,300 | 38,500 | 1,11,650 | ||||
| 4 Oct | 3670.10 | 84.75 | -2.20 | 4,80,200 | 32,025 | 73,675 | ||||
| 3 Oct | 3674.95 | 86.95 | -41.45 | 1,05,175 | 27,650 | 41,825 | ||||
| 1 Oct | 3775.95 | 128.4 | -30.25 | 25,550 | 7,000 | 14,175 | ||||
|
|
||||||||||
| 30 Sept | 3823.95 | 158.65 | -2.30 | 700 | 0 | 6,825 | ||||
| 27 Sept | 3816.70 | 160.95 | 12,075 | 6,825 | 6,825 | |||||
For Titan Company Limited - strike price 3750 expiring on 31OCT2024
Delta for 3750 CE is -
Historical price for 3750 CE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 2.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -11725 which decreased total open position to 152075
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 3.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -21525 which decreased total open position to 163800
On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 3.9, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 186375
On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 5.25, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -14350 which decreased total open position to 163975
On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 6.7, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -6650 which decreased total open position to 178500
On 15 Oct TITAN was trading at 3508.50. The strike last trading price was 10.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 184975
On 14 Oct TITAN was trading at 3497.80. The strike last trading price was 11, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 154350
On 11 Oct TITAN was trading at 3474.40. The strike last trading price was 10.45, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 14350 which increased total open position to 148050
On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 12.05, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 133700
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 18.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 129500
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 20.5, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111650
On 7 Oct TITAN was trading at 3589.25. The strike last trading price was 36.85, which was -47.90 lower than the previous day. The implied volatity was -, the open interest changed by 38500 which increased total open position to 111650
On 4 Oct TITAN was trading at 3670.10. The strike last trading price was 84.75, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 73675
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 86.95, which was -41.45 lower than the previous day. The implied volatity was -, the open interest changed by 27650 which increased total open position to 41825
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 128.4, which was -30.25 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 14175
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 158.65, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6825
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 160.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 6825
| TITAN 3750 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 3329.80 | 408 | 37.60 | 350 | -175 | 22,400 |
| 21 Oct | 3363.25 | 370.4 | 0.00 | 0 | -175 | 0 |
| 18 Oct | 3381.45 | 370.4 | 16.05 | 175 | 0 | 22,750 |
| 17 Oct | 3403.35 | 354.35 | 81.35 | 700 | -175 | 22,925 |
| 16 Oct | 3471.00 | 273 | 25.75 | 175 | 0 | 23,100 |
| 15 Oct | 3508.50 | 247.25 | -32.75 | 525 | 175 | 23,275 |
| 14 Oct | 3497.80 | 280 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 3474.40 | 280 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 3447.25 | 280 | 27.60 | 350 | 0 | 23,100 |
| 9 Oct | 3493.45 | 252.4 | 0.00 | 0 | -525 | 0 |
| 8 Oct | 3493.35 | 252.4 | 72.60 | 1,400 | -350 | 23,275 |
| 7 Oct | 3589.25 | 179.8 | 61.80 | 11,900 | 0 | 23,800 |
| 4 Oct | 3670.10 | 118 | 0.25 | 60,725 | 5,600 | 24,150 |
| 3 Oct | 3674.95 | 117.75 | 51.95 | 1,34,750 | -2,275 | 17,850 |
| 1 Oct | 3775.95 | 65.8 | 7.35 | 1,02,550 | 3,675 | 20,475 |
| 30 Sept | 3823.95 | 58.45 | 1.45 | 23,625 | 4,550 | 16,975 |
| 27 Sept | 3816.70 | 57 | 42,175 | 12,950 | 12,950 | |
For Titan Company Limited - strike price 3750 expiring on 31OCT2024
Delta for 3750 PE is -
Historical price for 3750 PE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 408, which was 37.60 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 22400
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 370.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 0
On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 370.4, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22750
On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 354.35, which was 81.35 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 22925
On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 273, which was 25.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23100
On 15 Oct TITAN was trading at 3508.50. The strike last trading price was 247.25, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 23275
On 14 Oct TITAN was trading at 3497.80. The strike last trading price was 280, 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 11 Oct TITAN was trading at 3474.40. The strike last trading price was 280, 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 10 Oct TITAN was trading at 3447.25. The strike last trading price was 280, which was 27.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23100
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 252.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 0
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 252.4, which was 72.60 higher than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 23275
On 7 Oct TITAN was trading at 3589.25. The strike last trading price was 179.8, which was 61.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23800
On 4 Oct TITAN was trading at 3670.10. The strike last trading price was 118, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 24150
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 117.75, which was 51.95 higher than the previous day. The implied volatity was -, the open interest changed by -2275 which decreased total open position to 17850
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 65.8, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 20475
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 58.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 16975
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 57, which was lower than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 12950
