TITAN
Titan Company Limited
Historical option data for TITAN
06 Sep 2024 04:11 PM IST
| TITAN 3840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3695.50 | 27.7 | -8.80 | 3,38,100 | 25,725 | 1,49,975 | ||||
| 5 Sept | 3722.85 | 36.5 | 20.65 | 7,45,500 | 57,050 | 1,24,250 | ||||
| 4 Sept | 3607.70 | 15.85 | -3.15 | 36,750 | 6,825 | 67,375 | ||||
| 3 Sept | 3621.15 | 19 | 3.70 | 89,425 | 21,875 | 60,375 | ||||
| 2 Sept | 3587.55 | 15.3 | 0.70 | 71,400 | 5,425 | 38,500 | ||||
| 30 Aug | 3565.15 | 14.6 | 0.30 | 34,825 | 11,550 | 33,250 | ||||
| 29 Aug | 3533.20 | 14.3 | -0.75 | 46,025 | -5,775 | 21,525 | ||||
| 28 Aug | 3527.50 | 15.05 | -2.25 | 25,375 | 3,675 | 27,125 | ||||
| 27 Aug | 3551.25 | 17.3 | -10.90 | 40,950 | 4,550 | 23,800 | ||||
| 26 Aug | 3630.20 | 28.2 | 8.90 | 29,575 | 9,975 | 19,250 | ||||
| 23 Aug | 3570.00 | 19.3 | -11.15 | 7,700 | 1,225 | 9,100 | ||||
| 22 Aug | 3604.40 | 30.45 | 6.20 | 6,125 | 3,150 | 7,700 | ||||
| 21 Aug | 3560.40 | 24.25 | 3.25 | 8,575 | 1,575 | 4,550 | ||||
| 19 Aug | 3464.85 | 21 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 3402.15 | 21 | 0.00 | 0 | 2,275 | 0 | ||||
| 13 Aug | 3383.55 | 21 | 3.00 | 2,275 | 525 | 1,225 | ||||
|
|
||||||||||
| 9 Aug | 3331.70 | 18 | -29.10 | 350 | 0 | 350 | ||||
| 2 Aug | 3462.35 | 47.1 | 8.30 | 175 | 0 | 175 | ||||
| 1 Aug | 3468.35 | 38.8 | 0.00 | 0 | 0 | 175 | ||||
| 30 Jul | 3468.25 | 38.8 | 0.00 | 0 | 175 | 175 | ||||
| 26 Jul | 3494.15 | 38.8 | -23.35 | 350 | 175 | 350 | ||||
| 25 Jul | 3405.80 | 62.15 | 0.00 | 0 | 0 | 175 | ||||
| 24 Jul | 3478.40 | 62.15 | 0.00 | 0 | 175 | 175 | ||||
| 9 Jul | 3215.15 | 62.15 | 0.00 | 0 | 175 | 175 | ||||
| 5 Jul | 3269.35 | 62.15 | 0.00 | 0 | 0 | 175 | ||||
| 4 Jul | 3336.00 | 62.15 | 0.00 | 0 | 0 | 175 | ||||
| 3 Jul | 3360.25 | 62.15 | 0 | 0 | 175 | |||||
For Titan Company Limited - strike price 3840 expiring on 26SEP2024
Delta for 3840 CE is -
Historical price for 3840 CE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 27.7, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 25725 which increased total open position to 149975
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 36.5, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by 57050 which increased total open position to 124250
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 15.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 67375
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 19, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 21875 which increased total open position to 60375
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 15.3, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 5425 which increased total open position to 38500
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 14.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 33250
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 14.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -5775 which decreased total open position to 21525
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 15.05, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 27125
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 17.3, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 23800
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 28.2, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 9975 which increased total open position to 19250
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 19.3, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 9100
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 30.45, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 7700
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 24.25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 4550
On 19 Aug TITAN was trading at 3464.85. The strike last trading price was 21, 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, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 0
On 13 Aug TITAN was trading at 3383.55. The strike last trading price was 21, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 1225
On 9 Aug TITAN was trading at 3331.70. The strike last trading price was 18, which was -29.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 2 Aug TITAN was trading at 3462.35. The strike last trading price was 47.1, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 1 Aug TITAN was trading at 3468.35. The strike last trading price was 38.8, 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 175
On 30 Jul TITAN was trading at 3468.25. The strike last trading price was 38.8, 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 175
On 26 Jul TITAN was trading at 3494.15. The strike last trading price was 38.8, which was -23.35 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 350
On 25 Jul TITAN was trading at 3405.80. The strike last trading price was 62.15, 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 175
On 24 Jul TITAN was trading at 3478.40. The strike last trading price was 62.15, 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 175
On 9 Jul TITAN was trading at 3215.15. The strike last trading price was 62.15, 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 175
On 5 Jul TITAN was trading at 3269.35. The strike last trading price was 62.15, 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 175
On 4 Jul TITAN was trading at 3336.00. The strike last trading price was 62.15, 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 175
On 3 Jul TITAN was trading at 3360.25. The strike last trading price was 62.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
| TITAN 3840 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3695.50 | 183.45 | 38.45 | 1,750 | -875 | 7,000 |
| 5 Sept | 3722.85 | 145 | -133.50 | 14,000 | 6,125 | 8,050 |
| 4 Sept | 3607.70 | 278.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3621.15 | 278.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3587.55 | 278.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3565.15 | 278.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3533.20 | 278.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3527.50 | 278.5 | 0.00 | 0 | 1,925 | 0 |
| 27 Aug | 3551.25 | 278.5 | 5.50 | 3,150 | 1,750 | 1,750 |
| 26 Aug | 3630.20 | 273 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3570.00 | 273 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3604.40 | 273 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3560.40 | 273 | -175.05 | 350 | 175 | 175 |
| 19 Aug | 3464.85 | 448.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3402.15 | 448.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3383.55 | 448.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 3331.70 | 448.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3462.35 | 448.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3468.35 | 448.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 3468.25 | 448.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 3494.15 | 448.05 | 448.05 | 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 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 3269.35 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 3336.00 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 3360.25 | 0 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3840 expiring on 26SEP2024
Delta for 3840 PE is -
Historical price for 3840 PE is as follows
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 183.45, which was 38.45 higher than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 7000
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 145, which was -133.50 lower than the previous day. The implied volatity was -, the open interest changed by 6125 which increased total open position to 8050
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 278.5, 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 3 Sept TITAN was trading at 3621.15. The strike last trading price was 278.5, 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 2 Sept TITAN was trading at 3587.55. The strike last trading price was 278.5, 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 30 Aug TITAN was trading at 3565.15. The strike last trading price was 278.5, 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 29 Aug TITAN was trading at 3533.20. The strike last trading price was 278.5, 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 278.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 0
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 278.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 1750
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 273, 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 273, 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 273, 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 273, which was -175.05 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 19 Aug TITAN was trading at 3464.85. The strike last trading price was 448.05, 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 448.05, 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 448.05, 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 448.05, 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 448.05, 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 448.05, 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 448.05, 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 448.05, which was 448.05 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 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 Jul TITAN was trading at 3269.35. 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 4 Jul TITAN was trading at 3336.00. 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 3 Jul TITAN was trading at 3360.25. 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