TITAN
Titan Company Limited
Historical option data for TITAN
18 Sep 2024 04:11 PM IST
| TITAN 3820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3725.35 | 19.2 | -8.70 | 2,83,325 | -12,775 | 1,09,200 | ||||
| 17 Sept | 3767.40 | 27.9 | 2.15 | 2,82,450 | -7,875 | 1,22,150 | ||||
|
|
||||||||||
| 16 Sept | 3740.65 | 25.75 | -8.90 | 3,53,150 | 20,125 | 1,27,050 | ||||
| 13 Sept | 3767.00 | 34.65 | -1.25 | 5,90,275 | 2,625 | 1,06,925 | ||||
| 12 Sept | 3764.25 | 35.9 | 7.35 | 2,89,800 | 36,750 | 1,04,300 | ||||
| 11 Sept | 3711.10 | 28.55 | -4.10 | 98,175 | 1,575 | 67,550 | ||||
| 10 Sept | 3727.40 | 32.65 | 6.40 | 1,93,725 | -1,050 | 65,975 | ||||
| 9 Sept | 3684.55 | 26.25 | -5.60 | 79,625 | 4,550 | 66,675 | ||||
| 6 Sept | 3695.50 | 31.85 | -9.80 | 1,57,150 | -3,325 | 61,075 | ||||
| 5 Sept | 3722.85 | 41.65 | 23.10 | 5,32,525 | 39,550 | 64,575 | ||||
| 4 Sept | 3607.70 | 18.55 | -3.15 | 35,875 | 7,875 | 25,025 | ||||
| 3 Sept | 3621.15 | 21.7 | 3.90 | 38,500 | -3,150 | 17,850 | ||||
| 2 Sept | 3587.55 | 17.8 | 0.05 | 15,750 | 1,575 | 20,125 | ||||
| 30 Aug | 3565.15 | 17.75 | 1.50 | 35,875 | 5,425 | 18,725 | ||||
| 29 Aug | 3533.20 | 16.25 | -0.60 | 15,050 | 5,075 | 13,475 | ||||
| 28 Aug | 3527.50 | 16.85 | -2.40 | 6,650 | 350 | 8,400 | ||||
| 27 Aug | 3551.25 | 19.25 | -24.90 | 19,950 | 8,050 | 8,050 | ||||
| 26 Aug | 3630.20 | 44.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3570.00 | 44.15 | 44.15 | 0 | 0 | 0 | ||||
| 22 Aug | 3604.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3560.40 | 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 | ||||
| 9 Aug | 3331.70 | 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 3820 expiring on 26SEP2024
Delta for 3820 CE is -
Historical price for 3820 CE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 19.2, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by -12775 which decreased total open position to 109200
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 27.9, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 122150
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 25.75, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 20125 which increased total open position to 127050
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 34.65, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 106925
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 35.9, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 104300
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 28.55, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 67550
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 32.65, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 65975
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 26.25, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 66675
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 31.85, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by -3325 which decreased total open position to 61075
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 41.65, which was 23.10 higher than the previous day. The implied volatity was -, the open interest changed by 39550 which increased total open position to 64575
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 18.55, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 25025
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 21.7, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 17850
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 17.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 20125
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 17.75, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 5425 which increased total open position to 18725
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 16.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 5075 which increased total open position to 13475
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 16.85, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 8400
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 19.25, which was -24.90 lower than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 8050
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 44.15, 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 23 Aug TITAN was trading at 3570.00. The strike last trading price was 44.15, which was 44.15 higher 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 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 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 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 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 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
| TITAN 3820 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3725.35 | 105.25 | 26.05 | 31,850 | 6,125 | 14,175 |
| 17 Sept | 3767.40 | 79.2 | -13.05 | 7,525 | -2,450 | 7,875 |
| 16 Sept | 3740.65 | 92.25 | 6.60 | 31,675 | -700 | 10,325 |
| 13 Sept | 3767.00 | 85.65 | -5.55 | 65,800 | 3,500 | 11,200 |
| 12 Sept | 3764.25 | 91.2 | -21.70 | 25,900 | 1,750 | 7,525 |
| 11 Sept | 3711.10 | 112.9 | -7.70 | 350 | 0 | 5,950 |
| 10 Sept | 3727.40 | 120.6 | -30.95 | 2,800 | -1,050 | 5,950 |
| 9 Sept | 3684.55 | 151.55 | -20.05 | 175 | 0 | 7,000 |
| 6 Sept | 3695.50 | 171.6 | 41.65 | 10,325 | 1,050 | 7,175 |
| 5 Sept | 3722.85 | 129.95 | -280.60 | 13,825 | 5,950 | 5,950 |
| 4 Sept | 3607.70 | 410.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3621.15 | 410.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3587.55 | 410.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3565.15 | 410.55 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3533.20 | 410.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3527.50 | 410.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3551.25 | 410.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3630.20 | 410.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3570.00 | 410.55 | 410.55 | 0 | 0 | 0 |
| 22 Aug | 3604.40 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3560.40 | 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 |
| 9 Aug | 3331.70 | 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 3820 expiring on 26SEP2024
Delta for 3820 PE is -
Historical price for 3820 PE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 105.25, which was 26.05 higher than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 14175
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 79.2, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 7875
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 92.25, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 10325
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 85.65, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 11200
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 91.2, which was -21.70 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 7525
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 112.9, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5950
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 120.6, which was -30.95 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 5950
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 151.55, which was -20.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 171.6, which was 41.65 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 7175
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 129.95, which was -280.60 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 5950
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 410.55, 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 410.55, 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 410.55, 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 410.55, 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 410.55, 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 410.55, 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 410.55, 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 Aug TITAN was trading at 3630.20. The strike last trading price was 410.55, 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 23 Aug TITAN was trading at 3570.00. The strike last trading price was 410.55, which was 410.55 higher 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 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 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 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 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 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