TITAN
Titan Company Limited
Historical option data for TITAN
18 Sep 2024 04:11 PM IST
| TITAN 3760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3725.35 | 35.95 | -17.95 | 8,40,700 | 48,475 | 2,63,375 | ||||
| 17 Sept | 3767.40 | 53.9 | 5.65 | 8,07,800 | -8,750 | 2,15,775 | ||||
| 16 Sept | 3740.65 | 48.25 | -11.75 | 5,28,150 | 31,500 | 2,24,525 | ||||
| 13 Sept | 3767.00 | 60 | 0.90 | 14,16,275 | -68,075 | 1,94,600 | ||||
| 12 Sept | 3764.25 | 59.1 | 12.10 | 21,51,975 | 68,075 | 2,59,525 | ||||
| 11 Sept | 3711.10 | 47 | -5.50 | 4,49,400 | 7,700 | 1,90,750 | ||||
| 10 Sept | 3727.40 | 52.5 | 10.30 | 7,78,575 | -22,225 | 1,85,850 | ||||
| 9 Sept | 3684.55 | 42.2 | -6.60 | 3,93,225 | 14,875 | 2,08,075 | ||||
| 6 Sept | 3695.50 | 48.8 | -14.35 | 7,12,425 | -8,925 | 1,93,375 | ||||
| 5 Sept | 3722.85 | 63.15 | 34.75 | 15,74,300 | 1,61,700 | 2,04,575 | ||||
| 4 Sept | 3607.70 | 28.4 | -5.00 | 31,675 | 5,600 | 42,875 | ||||
| 3 Sept | 3621.15 | 33.4 | 5.85 | 80,850 | 12,600 | 38,675 | ||||
| 2 Sept | 3587.55 | 27.55 | 3.10 | 28,875 | -1,225 | 26,075 | ||||
| 30 Aug | 3565.15 | 24.45 | 0.45 | 47,775 | 10,325 | 27,650 | ||||
| 29 Aug | 3533.20 | 24 | -0.95 | 13,650 | 0 | 17,325 | ||||
| 28 Aug | 3527.50 | 24.95 | -3.95 | 23,975 | -2,625 | 17,150 | ||||
|
|
||||||||||
| 27 Aug | 3551.25 | 28.9 | -18.95 | 38,850 | 15,225 | 19,425 | ||||
| 26 Aug | 3630.20 | 47.85 | -27.05 | 5,950 | 3,850 | 3,850 | ||||
| 23 Aug | 3570.00 | 74.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3604.40 | 74.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3560.40 | 74.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3474.90 | 74.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3464.85 | 74.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3402.15 | 74.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3383.55 | 74.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3320.85 | 74.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3331.70 | 74.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3335.10 | 74.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3462.35 | 74.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3468.35 | 74.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3468.25 | 74.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3494.15 | 74.9 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 3405.80 | 74.9 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 3478.40 | 74.9 | 74.90 | 0 | 0 | 0 | ||||
| 9 Jul | 3215.15 | 0 | 0 | 0 | 0 | |||||
For Titan Company Limited - strike price 3760 expiring on 26SEP2024
Delta for 3760 CE is -
Historical price for 3760 CE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 35.95, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 48475 which increased total open position to 263375
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 53.9, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 215775
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 48.25, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 224525
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 60, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -68075 which decreased total open position to 194600
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 59.1, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by 68075 which increased total open position to 259525
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 47, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 190750
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 52.5, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by -22225 which decreased total open position to 185850
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 42.2, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 208075
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 48.8, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by -8925 which decreased total open position to 193375
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 63.15, which was 34.75 higher than the previous day. The implied volatity was -, the open interest changed by 161700 which increased total open position to 204575
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 28.4, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 42875
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 33.4, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 38675
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 27.55, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 26075
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 24.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 10325 which increased total open position to 27650
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 24, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17325
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 24.95, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 17150
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 28.9, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 15225 which increased total open position to 19425
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 47.85, which was -27.05 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 3850
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 74.9, 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 22 Aug TITAN was trading at 3604.40. The strike last trading price was 74.9, 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 21 Aug TITAN was trading at 3560.40. The strike last trading price was 74.9, 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 20 Aug TITAN was trading at 3474.90. The strike last trading price was 74.9, 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 19 Aug TITAN was trading at 3464.85. The strike last trading price was 74.9, 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 14 Aug TITAN was trading at 3402.15. The strike last trading price was 74.9, 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 13 Aug TITAN was trading at 3383.55. The strike last trading price was 74.9, 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 12 Aug TITAN was trading at 3320.85. The strike last trading price was 74.9, 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 9 Aug TITAN was trading at 3331.70. The strike last trading price was 74.9, 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 6 Aug TITAN was trading at 3335.10. The strike last trading price was 74.9, 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 2 Aug TITAN was trading at 3462.35. The strike last trading price was 74.9, 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 1 Aug TITAN was trading at 3468.35. The strike last trading price was 74.9, 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 Jul TITAN was trading at 3468.25. The strike last trading price was 74.9, 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 26 Jul TITAN was trading at 3494.15. The strike last trading price was 74.9, 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 25 Jul TITAN was trading at 3405.80. The strike last trading price was 74.9, 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 24 Jul TITAN was trading at 3478.40. The strike last trading price was 74.9, which was 74.90 higher 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 3760 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3725.35 | 60.35 | 16.85 | 3,89,375 | -8,750 | 1,13,225 |
| 17 Sept | 3767.40 | 43.5 | -11.90 | 3,02,050 | 20,300 | 1,22,675 |
| 16 Sept | 3740.65 | 55.4 | 4.90 | 3,45,100 | 5,600 | 1,02,550 |
| 13 Sept | 3767.00 | 50.5 | -6.05 | 6,22,650 | 27,475 | 97,125 |
| 12 Sept | 3764.25 | 56.55 | -23.65 | 4,45,550 | 24,675 | 70,350 |
| 11 Sept | 3711.10 | 80.2 | -1.30 | 76,825 | 6,125 | 45,675 |
| 10 Sept | 3727.40 | 81.5 | -25.65 | 1,02,200 | 4,900 | 39,550 |
| 9 Sept | 3684.55 | 107.15 | -3.00 | 17,675 | -3,675 | 34,650 |
| 6 Sept | 3695.50 | 110.15 | 17.25 | 63,875 | -12,075 | 37,800 |
| 5 Sept | 3722.85 | 92.9 | -70.15 | 3,17,800 | 49,875 | 50,575 |
| 4 Sept | 3607.70 | 163.05 | 13.20 | 350 | 0 | 525 |
| 3 Sept | 3621.15 | 149.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3587.55 | 149.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3565.15 | 149.85 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3533.20 | 149.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3527.50 | 149.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3551.25 | 149.85 | 0.00 | 0 | 525 | 0 |
| 26 Aug | 3630.20 | 149.85 | -236.55 | 1,050 | 700 | 700 |
| 23 Aug | 3570.00 | 386.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3604.40 | 386.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3560.40 | 386.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3474.90 | 386.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3464.85 | 386.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3402.15 | 386.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3383.55 | 386.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3320.85 | 386.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3331.70 | 386.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3335.10 | 386.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3462.35 | 386.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3468.35 | 386.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3468.25 | 386.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3494.15 | 386.4 | 386.40 | 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 3760 expiring on 26SEP2024
Delta for 3760 PE is -
Historical price for 3760 PE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 60.35, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 113225
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 43.5, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 122675
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 55.4, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 102550
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 50.5, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 27475 which increased total open position to 97125
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 56.55, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 24675 which increased total open position to 70350
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 80.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 45675
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 81.5, which was -25.65 lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 39550
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 107.15, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -3675 which decreased total open position to 34650
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 110.15, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by -12075 which decreased total open position to 37800
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 92.9, which was -70.15 lower than the previous day. The implied volatity was -, the open interest changed by 49875 which increased total open position to 50575
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 163.05, which was 13.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 525
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 149.85, 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 2 Sept TITAN was trading at 3587.55. The strike last trading price was 149.85, 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 149.85, 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 149.85, 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 149.85, 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 27 Aug TITAN was trading at 3551.25. The strike last trading price was 149.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 0
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 149.85, which was -236.55 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 386.4, 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 386.4, 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 386.4, 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 386.4, 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 386.4, 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 386.4, 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 386.4, 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 386.4, 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 386.4, 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 386.4, 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 386.4, 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 386.4, 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 386.4, 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 386.4, which was 386.40 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