TITAN
Titan Company Limited
Historical option data for TITAN
18 Sep 2024 04:11 PM IST
| TITAN 3800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3725.35 | 23.95 | -10.90 | 12,69,800 | 41,475 | 5,90,450 | ||||
| 17 Sept | 3767.40 | 34.85 | 1.90 | 11,37,150 | -45,675 | 5,50,550 | ||||
| 16 Sept | 3740.65 | 32.95 | -9.05 | 11,15,975 | 67,725 | 5,94,825 | ||||
| 13 Sept | 3767.00 | 42 | -1.10 | 29,68,875 | 49,175 | 5,26,225 | ||||
| 12 Sept | 3764.25 | 43.1 | 9.45 | 29,15,675 | -74,550 | 4,78,275 | ||||
| 11 Sept | 3711.10 | 33.65 | -5.45 | 8,89,525 | 22,400 | 5,51,950 | ||||
| 10 Sept | 3727.40 | 39.1 | 8.10 | 17,24,625 | -1,13,750 | 5,28,850 | ||||
| 9 Sept | 3684.55 | 31 | -6.05 | 12,31,300 | 37,800 | 6,43,125 | ||||
| 6 Sept | 3695.50 | 37.05 | -10.95 | 13,58,700 | -60,900 | 6,06,200 | ||||
| 5 Sept | 3722.85 | 48 | 27.20 | 49,85,050 | 3,41,950 | 6,67,100 | ||||
| 4 Sept | 3607.70 | 20.8 | -3.95 | 3,41,600 | 21,000 | 3,22,175 | ||||
| 3 Sept | 3621.15 | 24.75 | 4.55 | 6,38,050 | -19,425 | 2,97,325 | ||||
| 2 Sept | 3587.55 | 20.2 | -0.10 | 3,47,200 | 42,000 | 3,20,075 | ||||
| 30 Aug | 3565.15 | 20.3 | 1.45 | 5,11,175 | 46,375 | 2,78,425 | ||||
| 29 Aug | 3533.20 | 18.85 | -0.35 | 2,45,000 | 14,700 | 2,32,575 | ||||
| 28 Aug | 3527.50 | 19.2 | -2.80 | 1,93,025 | 19,425 | 2,17,350 | ||||
| 27 Aug | 3551.25 | 22 | -14.55 | 4,31,200 | 51,975 | 1,97,750 | ||||
| 26 Aug | 3630.20 | 36.55 | 12.60 | 2,73,700 | 67,025 | 1,45,775 | ||||
| 23 Aug | 3570.00 | 23.95 | -7.50 | 1,32,650 | 8,400 | 78,750 | ||||
| 22 Aug | 3604.40 | 31.45 | 0.45 | 1,70,100 | 34,650 | 70,000 | ||||
| 21 Aug | 3560.40 | 31 | 17.50 | 60,725 | 31,500 | 34,825 | ||||
| 20 Aug | 3474.90 | 13.5 | -4.40 | 2,975 | 1,925 | 3,150 | ||||
| 19 Aug | 3464.85 | 17.9 | -2.10 | 350 | 175 | 1,225 | ||||
| 14 Aug | 3402.15 | 20 | 0.00 | 175 | 0 | 875 | ||||
| 13 Aug | 3383.55 | 20 | 4.25 | 175 | 0 | 700 | ||||
| 12 Aug | 3320.85 | 15.75 | 0.75 | 175 | 0 | 525 | ||||
| 9 Aug | 3331.70 | 15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 3335.10 | 15 | -51.10 | 525 | 350 | 350 | ||||
| 2 Aug | 3462.35 | 66.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 3468.35 | 66.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 3468.25 | 66.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 3494.15 | 66.1 | 66.10 | 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 3800 expiring on 26SEP2024
Delta for 3800 CE is -
Historical price for 3800 CE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 23.95, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 41475 which increased total open position to 590450
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 34.85, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -45675 which decreased total open position to 550550
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 32.95, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 67725 which increased total open position to 594825
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 42, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 49175 which increased total open position to 526225
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 43.1, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by -74550 which decreased total open position to 478275
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 33.65, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 551950
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 39.1, which was 8.10 higher than the previous day. The implied volatity was -, the open interest changed by -113750 which decreased total open position to 528850
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 31, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 643125
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 37.05, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by -60900 which decreased total open position to 606200
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 48, which was 27.20 higher than the previous day. The implied volatity was -, the open interest changed by 341950 which increased total open position to 667100
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 20.8, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 322175
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 24.75, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by -19425 which decreased total open position to 297325
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 20.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 42000 which increased total open position to 320075
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 20.3, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 46375 which increased total open position to 278425
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 18.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 232575
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 19.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 19425 which increased total open position to 217350
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 22, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 51975 which increased total open position to 197750
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 36.55, which was 12.60 higher than the previous day. The implied volatity was -, the open interest changed by 67025 which increased total open position to 145775
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 23.95, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 78750
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 31.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 34650 which increased total open position to 70000
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 31, which was 17.50 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 34825
On 20 Aug TITAN was trading at 3474.90. The strike last trading price was 13.5, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 3150
On 19 Aug TITAN was trading at 3464.85. The strike last trading price was 17.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 1225
On 14 Aug TITAN was trading at 3402.15. The strike last trading price was 20, 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 875
On 13 Aug TITAN was trading at 3383.55. The strike last trading price was 20, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 12 Aug TITAN was trading at 3320.85. The strike last trading price was 15.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 525
On 9 Aug TITAN was trading at 3331.70. The strike last trading price was 15, 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 15, which was -51.10 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 2 Aug TITAN was trading at 3462.35. The strike last trading price was 66.1, 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 66.1, 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 66.1, 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 66.1, which was 66.10 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
| TITAN 3800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3725.35 | 88 | 22.15 | 2,30,825 | 3,850 | 89,075 |
| 17 Sept | 3767.40 | 65.85 | -15.80 | 1,48,400 | -10,325 | 84,875 |
| 16 Sept | 3740.65 | 81.65 | 9.30 | 2,08,600 | 16,275 | 95,200 |
| 13 Sept | 3767.00 | 72.35 | -5.70 | 4,93,675 | 15,050 | 78,925 |
| 12 Sept | 3764.25 | 78.05 | -34.50 | 2,98,725 | 9,800 | 65,450 |
| 11 Sept | 3711.10 | 112.55 | 6.15 | 71,225 | 1,925 | 56,000 |
| 10 Sept | 3727.40 | 106.4 | -28.35 | 62,650 | 1,050 | 54,075 |
| 9 Sept | 3684.55 | 134.75 | -1.80 | 23,100 | -1,225 | 53,025 |
| 6 Sept | 3695.50 | 136.55 | 19.55 | 68,075 | -10,325 | 54,250 |
| 5 Sept | 3722.85 | 117 | -79.15 | 2,76,325 | 37,975 | 64,400 |
| 4 Sept | 3607.70 | 196.15 | 13.55 | 4,025 | -525 | 26,250 |
| 3 Sept | 3621.15 | 182.6 | -33.90 | 6,825 | -2,450 | 26,950 |
| 2 Sept | 3587.55 | 216.5 | -21.50 | 6,825 | -350 | 29,225 |
| 30 Aug | 3565.15 | 238 | -22.00 | 9,100 | 1,750 | 29,575 |
| 29 Aug | 3533.20 | 260 | -5.50 | 11,200 | 8,225 | 27,650 |
| 28 Aug | 3527.50 | 265.5 | 20.05 | 17,500 | 7,000 | 19,250 |
| 27 Aug | 3551.25 | 245.45 | 64.35 | 12,950 | 4,550 | 12,250 |
| 26 Aug | 3630.20 | 181.1 | -48.90 | 4,725 | 3,675 | 7,525 |
| 23 Aug | 3570.00 | 230 | 34.75 | 175 | 0 | 3,675 |
| 22 Aug | 3604.40 | 195.25 | -221.60 | 3,675 | 3,675 | 3,675 |
| 21 Aug | 3560.40 | 416.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3474.90 | 416.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3464.85 | 416.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3402.15 | 416.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3383.55 | 416.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 3320.85 | 416.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3331.70 | 416.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 3335.10 | 416.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3462.35 | 416.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3468.35 | 416.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3468.25 | 416.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3494.15 | 416.85 | 416.85 | 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 3800 expiring on 26SEP2024
Delta for 3800 PE is -
Historical price for 3800 PE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 88, which was 22.15 higher than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 89075
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 65.85, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by -10325 which decreased total open position to 84875
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 81.65, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 16275 which increased total open position to 95200
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 72.35, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 15050 which increased total open position to 78925
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 78.05, which was -34.50 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 65450
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 112.55, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 56000
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 106.4, which was -28.35 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 54075
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 134.75, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 53025
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 136.55, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by -10325 which decreased total open position to 54250
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 117, which was -79.15 lower than the previous day. The implied volatity was -, the open interest changed by 37975 which increased total open position to 64400
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 196.15, which was 13.55 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 26250
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 182.6, which was -33.90 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 26950
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 216.5, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 29225
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 238, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 29575
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 260, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 8225 which increased total open position to 27650
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 265.5, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 19250
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 245.45, which was 64.35 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 12250
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 181.1, which was -48.90 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 7525
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 230, which was 34.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3675
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 195.25, which was -221.60 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 3675
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 416.85, 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 20 Aug TITAN was trading at 3474.90. The strike last trading price was 416.85, 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 19 Aug TITAN was trading at 3464.85. The strike last trading price was 416.85, 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 14 Aug TITAN was trading at 3402.15. The strike last trading price was 416.85, 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 13 Aug TITAN was trading at 3383.55. The strike last trading price was 416.85, 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 12 Aug TITAN was trading at 3320.85. The strike last trading price was 416.85, 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 9 Aug TITAN was trading at 3331.70. The strike last trading price was 416.85, 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 6 Aug TITAN was trading at 3335.10. The strike last trading price was 416.85, 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 Aug TITAN was trading at 3462.35. The strike last trading price was 416.85, 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 1 Aug TITAN was trading at 3468.35. The strike last trading price was 416.85, 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 Jul TITAN was trading at 3468.25. The strike last trading price was 416.85, 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 26 Jul TITAN was trading at 3494.15. The strike last trading price was 416.85, which was 416.85 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