TITAN
Titan Company Limited
Historical option data for TITAN
18 Sep 2024 04:11 PM IST
| TITAN 3780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3725.35 | 30 | -13.15 | 7,00,700 | 43,925 | 2,14,375 | ||||
| 17 Sept | 3767.40 | 43.15 | 3.50 | 5,44,775 | -22,050 | 1,69,400 | ||||
| 16 Sept | 3740.65 | 39.65 | -10.60 | 6,65,175 | 29,575 | 1,93,725 | ||||
| 13 Sept | 3767.00 | 50.25 | -1.20 | 12,83,625 | 91,175 | 1,67,825 | ||||
| 12 Sept | 3764.25 | 51.45 | 11.25 | 6,22,475 | 10,675 | 76,650 | ||||
| 11 Sept | 3711.10 | 40.2 | -4.70 | 1,72,375 | 3,675 | 65,625 | ||||
| 10 Sept | 3727.40 | 44.9 | 8.90 | 2,16,475 | -6,300 | 62,650 | ||||
| 9 Sept | 3684.55 | 36 | -6.40 | 1,48,575 | 11,200 | 68,775 | ||||
| 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 18 Sept TITAN was trading at 3725.35. The strike last trading price was 30, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 43925 which increased total open position to 214375
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 43.15, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -22050 which decreased total open position to 169400
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 39.65, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 29575 which increased total open position to 193725
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 50.25, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 91175 which increased total open position to 167825
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 51.45, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 10675 which increased total open position to 76650
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 40.2, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 65625
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 44.9, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 62650
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 36, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 68775
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 |
| 18 Sept | 3725.35 | 72.15 | 17.55 | 1,65,375 | -2,975 | 86,275 |
| 17 Sept | 3767.40 | 54.6 | -13.25 | 1,19,525 | 7,700 | 89,250 |
| 16 Sept | 3740.65 | 67.85 | 7.00 | 2,29,425 | 5,775 | 81,200 |
| 13 Sept | 3767.00 | 60.85 | -5.15 | 3,97,425 | 41,300 | 75,775 |
| 12 Sept | 3764.25 | 66 | -29.00 | 81,900 | 16,625 | 34,300 |
| 11 Sept | 3711.10 | 95 | 2.40 | 21,700 | 1,050 | 17,850 |
| 10 Sept | 3727.40 | 92.6 | -44.30 | 22,400 | 6,125 | 16,975 |
| 9 Sept | 3684.55 | 136.9 | 19.60 | 175 | 0 | 10,850 |
| 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 18 Sept TITAN was trading at 3725.35. The strike last trading price was 72.15, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by -2975 which decreased total open position to 86275
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 54.6, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 89250
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 67.85, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 81200
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 60.85, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 41300 which increased total open position to 75775
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 66, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by 16625 which increased total open position to 34300
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 95, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 17850
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 92.6, which was -44.30 lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 16975
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 136.9, which was 19.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10850
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