TITAN
Titan Company Limited
Historical option data for TITAN
06 Sep 2024 04:11 PM IST
| TITAN 3780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3695.50 | 42.4 | -12.45 | 1,91,625 | -7,700 | 57,400 | ||||
| 5 Sept | 3722.85 | 54.85 | 30.20 | 7,10,325 | 41,300 | 65,275 | ||||
| 4 Sept | 3607.70 | 24.65 | -4.15 | 24,675 | 2,275 | 23,975 | ||||
| 3 Sept | 3621.15 | 28.8 | 5.10 | 41,475 | -2,450 | 21,525 | ||||
| 2 Sept | 3587.55 | 23.7 | -0.05 | 24,150 | 4,200 | 23,625 | ||||
| 30 Aug | 3565.15 | 23.75 | 2.55 | 28,350 | 5,775 | 19,425 | ||||
| 29 Aug | 3533.20 | 21.2 | -1.25 | 12,425 | 2,275 | 13,650 | ||||
| 28 Aug | 3527.50 | 22.45 | -2.45 | 8,575 | 1,050 | 11,375 | ||||
| 27 Aug | 3551.25 | 24.9 | -18.30 | 14,700 | 8,225 | 10,325 | ||||
| 26 Aug | 3630.20 | 43.2 | -22.80 | 2,100 | 1,750 | 1,925 | ||||
| 23 Aug | 3570.00 | 66 | 21.00 | 175 | 0 | 175 | ||||
| 22 Aug | 3604.40 | 45 | 23.75 | 175 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 3560.40 | 21.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3474.90 | 21.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3464.85 | 21.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3402.15 | 21.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 3383.55 | 21.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 3320.85 | 21.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 3331.70 | 21.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3335.10 | 21.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 3462.35 | 21.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3468.35 | 21.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3468.25 | 21.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3494.15 | 21.25 | 0 | 0 | 0 | |||||
For Titan Company Limited - strike price 3780 expiring on 26SEP2024
Delta for 3780 CE is -
Historical price for 3780 CE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 42.4, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 57400
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 54.85, which was 30.20 higher than the previous day. The implied volatity was -, the open interest changed by 41300 which increased total open position to 65275
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 24.65, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 23975
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 28.8, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 21525
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 23.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 23625
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 23.75, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 19425
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 21.2, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 13650
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 22.45, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 11375
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 24.9, which was -18.30 lower than the previous day. The implied volatity was -, the open interest changed by 8225 which increased total open position to 10325
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 43.2, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1925
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 66, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 45, which was 23.75 higher 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 21.25, 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 21.25, 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 21.25, 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 21.25, 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 21.25, 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 21.25, 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 21.25, 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 21.25, 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 21.25, 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 21.25, 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 21.25, 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 21.25, 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 3780 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3695.50 | 117.3 | 12.80 | 26,775 | -2,975 | 9,800 |
| 5 Sept | 3722.85 | 104.5 | -117.10 | 74,550 | 11,375 | 12,775 |
| 4 Sept | 3607.70 | 221.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3621.15 | 221.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3587.55 | 221.6 | 0.00 | 0 | 350 | 0 |
| 30 Aug | 3565.15 | 221.6 | -6.90 | 350 | 0 | 1,050 |
| 29 Aug | 3533.20 | 228.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3527.50 | 228.5 | 0.00 | 0 | 525 | 0 |
| 27 Aug | 3551.25 | 228.5 | 68.70 | 1,750 | 525 | 1,050 |
| 26 Aug | 3630.20 | 159.8 | -218.65 | 525 | 0 | 0 |
| 23 Aug | 3570.00 | 378.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3604.40 | 378.45 | 378.45 | 0 | 0 | 0 |
| 21 Aug | 3560.40 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3474.90 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3464.85 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3402.15 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3383.55 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3320.85 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3331.70 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3335.10 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3462.35 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3468.35 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3468.25 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3494.15 | 0 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3780 expiring on 26SEP2024
Delta for 3780 PE is -
Historical price for 3780 PE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 117.3, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by -2975 which decreased total open position to 9800
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 104.5, which was -117.10 lower than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 12775
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 221.6, 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 3 Sept TITAN was trading at 3621.15. The strike last trading price was 221.6, 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 221.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 0
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 221.6, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1050
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 228.5, 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 28 Aug TITAN was trading at 3527.50. The strike last trading price was 228.5, 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 27 Aug TITAN was trading at 3551.25. The strike last trading price was 228.5, which was 68.70 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 1050
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 159.8, which was -218.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 378.45, 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 378.45, which was 378.45 higher 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 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 20 Aug TITAN was trading at 3474.90. 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 19 Aug TITAN was trading at 3464.85. 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 14 Aug TITAN was trading at 3402.15. 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 13 Aug TITAN was trading at 3383.55. 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 12 Aug TITAN was trading at 3320.85. 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 Aug TITAN was trading at 3331.70. 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 6 Aug TITAN was trading at 3335.10. 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 2 Aug TITAN was trading at 3462.35. 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 1 Aug TITAN was trading at 3468.35. 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 30 Jul TITAN was trading at 3468.25. 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 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