TITAN
Titan Company Limited
Historical option data for TITAN
22 Oct 2024 04:11 PM IST
| TITAN 3780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 3329.80 | 2.5 | -0.30 | 12,075 | 0 | 93,625 | ||||
|
|
||||||||||
| 21 Oct | 3363.25 | 2.8 | -0.80 | 53,200 | -5,075 | 94,325 | ||||
| 18 Oct | 3381.45 | 3.6 | -1.35 | 80,150 | -11,550 | 99,400 | ||||
| 17 Oct | 3403.35 | 4.95 | -0.70 | 54,775 | 6,825 | 1,11,475 | ||||
| 16 Oct | 3471.00 | 5.65 | -3.05 | 50,750 | 7,700 | 1,04,475 | ||||
| 15 Oct | 3508.50 | 8.7 | -0.80 | 28,175 | 1,400 | 96,775 | ||||
| 14 Oct | 3497.80 | 9.5 | 0.45 | 25,200 | 3,150 | 95,200 | ||||
| 11 Oct | 3474.40 | 9.05 | -0.90 | 22,050 | -4,200 | 91,875 | ||||
| 10 Oct | 3447.25 | 9.95 | -5.15 | 74,375 | -10,500 | 96,075 | ||||
| 9 Oct | 3493.45 | 15.1 | -2.75 | 60,550 | 4,725 | 1,06,575 | ||||
| 8 Oct | 3493.35 | 17.85 | -12.45 | 1,44,025 | 5,950 | 1,05,175 | ||||
| 7 Oct | 3589.25 | 30.3 | -41.90 | 2,71,250 | 18,025 | 99,050 | ||||
| 4 Oct | 3670.10 | 72.2 | 0.70 | 1,85,675 | 5,600 | 85,575 | ||||
| 3 Oct | 3674.95 | 71.5 | -42.85 | 2,52,350 | 24,850 | 79,800 | ||||
| 1 Oct | 3775.95 | 114.35 | -26.55 | 1,58,725 | 12,775 | 54,775 | ||||
| 30 Sept | 3823.95 | 140.9 | -0.40 | 21,525 | 1,225 | 42,000 | ||||
| 27 Sept | 3816.70 | 141.3 | 38.30 | 1,86,375 | 350 | 41,300 | ||||
| 26 Sept | 3757.55 | 103 | -2.70 | 84,700 | 1,575 | 40,775 | ||||
| 25 Sept | 3737.25 | 105.7 | -26.70 | 1,10,775 | 26,775 | 39,025 | ||||
| 24 Sept | 3784.90 | 132.4 | -12.65 | 13,650 | 5,425 | 12,250 | ||||
| 23 Sept | 3820.10 | 145.05 | 13.65 | 17,675 | 3,325 | 6,825 | ||||
| 20 Sept | 3797.20 | 131.4 | 3.90 | 17,850 | -1,925 | 3,500 | ||||
| 19 Sept | 3780.95 | 127.5 | 16.70 | 9,625 | 3,850 | 5,075 | ||||
| 18 Sept | 3725.35 | 110.8 | -6.45 | 875 | 350 | 1,225 | ||||
| 17 Sept | 3767.40 | 117.25 | -6.75 | 350 | 0 | 875 | ||||
| 16 Sept | 3740.65 | 124 | 0.00 | 0 | 525 | 0 | ||||
| 13 Sept | 3767.00 | 124 | 4.00 | 700 | 350 | 700 | ||||
| 12 Sept | 3764.25 | 120 | -3.80 | 175 | 0 | 350 | ||||
| 11 Sept | 3711.10 | 123.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3727.40 | 123.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3684.55 | 123.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3695.50 | 123.8 | 0.00 | 0 | 350 | 0 | ||||
| 5 Sept | 3722.85 | 123.8 | 36.05 | 525 | 175 | 175 | ||||
| 4 Sept | 3607.70 | 87.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3621.15 | 87.75 | 87.75 | 0 | 0 | 0 | ||||
| 2 Sept | 3587.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3565.15 | 0 | 0 | 0 | 0 | |||||
For Titan Company Limited - strike price 3780 expiring on 31OCT2024
Delta for 3780 CE is -
Historical price for 3780 CE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 2.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93625
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 2.8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -5075 which decreased total open position to 94325
On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 3.6, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 99400
On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 4.95, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 111475
On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 5.65, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 104475
On 15 Oct TITAN was trading at 3508.50. The strike last trading price was 8.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 96775
On 14 Oct TITAN was trading at 3497.80. The strike last trading price was 9.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 95200
On 11 Oct TITAN was trading at 3474.40. The strike last trading price was 9.05, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 91875
On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 9.95, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 96075
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 15.1, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 4725 which increased total open position to 106575
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 17.85, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 105175
On 7 Oct TITAN was trading at 3589.25. The strike last trading price was 30.3, which was -41.90 lower than the previous day. The implied volatity was -, the open interest changed by 18025 which increased total open position to 99050
On 4 Oct TITAN was trading at 3670.10. The strike last trading price was 72.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 85575
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 71.5, which was -42.85 lower than the previous day. The implied volatity was -, the open interest changed by 24850 which increased total open position to 79800
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 114.35, which was -26.55 lower than the previous day. The implied volatity was -, the open interest changed by 12775 which increased total open position to 54775
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 140.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 42000
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 141.3, which was 38.30 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 41300
On 26 Sept TITAN was trading at 3757.55. The strike last trading price was 103, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 40775
On 25 Sept TITAN was trading at 3737.25. The strike last trading price was 105.7, which was -26.70 lower than the previous day. The implied volatity was -, the open interest changed by 26775 which increased total open position to 39025
On 24 Sept TITAN was trading at 3784.90. The strike last trading price was 132.4, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 5425 which increased total open position to 12250
On 23 Sept TITAN was trading at 3820.10. The strike last trading price was 145.05, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 6825
On 20 Sept TITAN was trading at 3797.20. The strike last trading price was 131.4, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 3500
On 19 Sept TITAN was trading at 3780.95. The strike last trading price was 127.5, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 5075
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 110.8, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1225
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 117.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 124, 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 13 Sept TITAN was trading at 3767.00. The strike last trading price was 124, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 700
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 120, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 123.8, 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 Sept TITAN was trading at 3727.40. The strike last trading price was 123.8, 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 Sept TITAN was trading at 3684.55. The strike last trading price was 123.8, 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 Sept TITAN was trading at 3695.50. The strike last trading price was 123.8, 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 5 Sept TITAN was trading at 3722.85. The strike last trading price was 123.8, which was 36.05 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 87.75, 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 87.75, which was 87.75 higher 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 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 Aug TITAN was trading at 3565.15. 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 3780 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 3329.80 | 429.25 | 148.90 | 175 | 0 | 22,575 |
| 21 Oct | 3363.25 | 280.35 | 0.00 | 0 | 0 | 0 |
| 18 Oct | 3381.45 | 280.35 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 3403.35 | 280.35 | 0.00 | 0 | 175 | 0 |
| 16 Oct | 3471.00 | 280.35 | -25.00 | 175 | 0 | 22,400 |
| 15 Oct | 3508.50 | 305.35 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 3497.80 | 305.35 | 0.00 | 0 | -1,225 | 0 |
| 11 Oct | 3474.40 | 305.35 | 29.15 | 2,275 | -1,050 | 22,575 |
| 10 Oct | 3447.25 | 276.2 | 0.00 | 0 | -525 | 0 |
| 9 Oct | 3493.45 | 276.2 | 30.55 | 700 | -175 | 23,975 |
| 8 Oct | 3493.35 | 245.65 | 47.40 | 7,350 | -3,500 | 24,500 |
| 7 Oct | 3589.25 | 198.25 | 64.50 | 8,750 | -3,850 | 28,000 |
| 4 Oct | 3670.10 | 133.75 | 2.75 | 29,575 | 175 | 32,200 |
| 3 Oct | 3674.95 | 131 | 51.80 | 1,06,050 | 4,200 | 32,200 |
| 1 Oct | 3775.95 | 79.2 | 10.55 | 2,52,350 | -8,575 | 28,000 |
| 30 Sept | 3823.95 | 68.65 | 1.70 | 61,600 | 7,000 | 37,625 |
| 27 Sept | 3816.70 | 66.95 | -33.30 | 1,55,225 | 18,375 | 30,800 |
| 26 Sept | 3757.55 | 100.25 | -7.90 | 41,300 | -1,050 | 12,600 |
| 25 Sept | 3737.25 | 108.15 | 16.65 | 38,500 | 3,675 | 13,475 |
| 24 Sept | 3784.90 | 91.5 | 11.10 | 15,575 | 7,700 | 9,975 |
| 23 Sept | 3820.10 | 80.4 | -4.60 | 2,450 | 350 | 2,275 |
| 20 Sept | 3797.20 | 85 | -7.00 | 3,325 | 1,225 | 1,925 |
| 19 Sept | 3780.95 | 92 | -15.20 | 1,400 | 175 | 525 |
| 18 Sept | 3725.35 | 107.2 | -15.20 | 875 | 0 | 175 |
| 17 Sept | 3767.40 | 122.4 | -164.95 | 175 | 0 | 0 |
| 16 Sept | 3740.65 | 287.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3767.00 | 287.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3764.25 | 287.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3711.10 | 287.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3727.40 | 287.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3684.55 | 287.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3695.50 | 287.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3722.85 | 287.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3607.70 | 287.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3621.15 | 287.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3587.55 | 287.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3565.15 | 287.35 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3780 expiring on 31OCT2024
Delta for 3780 PE is -
Historical price for 3780 PE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 429.25, which was 148.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22575
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 280.35, 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 18 Oct TITAN was trading at 3381.45. The strike last trading price was 280.35, 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 17 Oct TITAN was trading at 3403.35. The strike last trading price was 280.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 280.35, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22400
On 15 Oct TITAN was trading at 3508.50. The strike last trading price was 305.35, 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 Oct TITAN was trading at 3497.80. The strike last trading price was 305.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 0
On 11 Oct TITAN was trading at 3474.40. The strike last trading price was 305.35, which was 29.15 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 22575
On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 276.2, 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 9 Oct TITAN was trading at 3493.45. The strike last trading price was 276.2, which was 30.55 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 23975
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 245.65, which was 47.40 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 24500
On 7 Oct TITAN was trading at 3589.25. The strike last trading price was 198.25, which was 64.50 higher than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 28000
On 4 Oct TITAN was trading at 3670.10. The strike last trading price was 133.75, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 32200
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 131, which was 51.80 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 32200
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 79.2, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by -8575 which decreased total open position to 28000
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 68.65, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 37625
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 66.95, which was -33.30 lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 30800
On 26 Sept TITAN was trading at 3757.55. The strike last trading price was 100.25, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 12600
On 25 Sept TITAN was trading at 3737.25. The strike last trading price was 108.15, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 13475
On 24 Sept TITAN was trading at 3784.90. The strike last trading price was 91.5, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 9975
On 23 Sept TITAN was trading at 3820.10. The strike last trading price was 80.4, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 2275
On 20 Sept TITAN was trading at 3797.20. The strike last trading price was 85, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 1925
On 19 Sept TITAN was trading at 3780.95. The strike last trading price was 92, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 525
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 107.2, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 122.4, which was -164.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 287.35, 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 Sept TITAN was trading at 3767.00. The strike last trading price was 287.35, 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 Sept TITAN was trading at 3764.25. The strike last trading price was 287.35, 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 Sept TITAN was trading at 3711.10. The strike last trading price was 287.35, 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 Sept TITAN was trading at 3727.40. The strike last trading price was 287.35, 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 Sept TITAN was trading at 3684.55. The strike last trading price was 287.35, 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 Sept TITAN was trading at 3695.50. The strike last trading price was 287.35, 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 5 Sept TITAN was trading at 3722.85. The strike last trading price was 287.35, 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 4 Sept TITAN was trading at 3607.70. The strike last trading price was 287.35, 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 287.35, 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 287.35, 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 287.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
