TITAN
Titan Company Limited
Historical option data for TITAN
18 Sep 2024 04:11 PM IST
| TITAN 3860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3725.35 | 12.55 | -4.75 | 1,72,550 | -16,800 | 1,34,575 | ||||
| 17 Sept | 3767.40 | 17.3 | 0.25 | 3,03,625 | 5,425 | 1,50,500 | ||||
| 16 Sept | 3740.65 | 17.05 | -6.50 | 2,09,300 | 6,825 | 1,45,600 | ||||
| 13 Sept | 3767.00 | 23.55 | -2.20 | 3,00,300 | 38,675 | 1,38,250 | ||||
| 12 Sept | 3764.25 | 25.75 | 4.95 | 2,15,950 | 4,375 | 99,750 | ||||
| 11 Sept | 3711.10 | 20.8 | -2.70 | 1,30,200 | 16,275 | 95,025 | ||||
| 10 Sept | 3727.40 | 23.5 | 3.90 | 1,62,050 | -4,200 | 78,925 | ||||
|
|
||||||||||
| 9 Sept | 3684.55 | 19.6 | -5.20 | 93,100 | 7,175 | 83,300 | ||||
| 6 Sept | 3695.50 | 24.8 | -7.20 | 1,86,200 | -7,000 | 75,075 | ||||
| 5 Sept | 3722.85 | 32 | 18.45 | 4,43,100 | 61,250 | 82,425 | ||||
| 4 Sept | 3607.70 | 13.55 | -2.60 | 14,525 | 350 | 21,700 | ||||
| 3 Sept | 3621.15 | 16.15 | 2.60 | 35,875 | -3,675 | 21,000 | ||||
| 2 Sept | 3587.55 | 13.55 | 0.10 | 28,875 | 12,950 | 24,500 | ||||
| 30 Aug | 3565.15 | 13.45 | 1.45 | 18,025 | 12,075 | 12,425 | ||||
| 29 Aug | 3533.20 | 12 | -25.65 | 350 | 175 | 175 | ||||
| 28 Aug | 3527.50 | 37.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3551.25 | 37.65 | 37.65 | 0 | 0 | 0 | ||||
| 26 Aug | 3630.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3570.00 | 0 | 0.00 | 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 | 0 | 0 | |||||
For Titan Company Limited - strike price 3860 expiring on 26SEP2024
Delta for 3860 CE is -
Historical price for 3860 CE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 12.55, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 134575
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 17.3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 5425 which increased total open position to 150500
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 17.05, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 145600
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 23.55, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 38675 which increased total open position to 138250
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 25.75, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 99750
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 20.8, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 16275 which increased total open position to 95025
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 23.5, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 78925
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 19.6, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 7175 which increased total open position to 83300
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 24.8, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 75075
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 32, which was 18.45 higher than the previous day. The implied volatity was -, the open interest changed by 61250 which increased total open position to 82425
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 13.55, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 21700
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 16.15, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -3675 which decreased total open position to 21000
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 13.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 24500
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 13.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 12075 which increased total open position to 12425
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 12, which was -25.65 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 37.65, 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 37.65, which was 37.65 higher 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 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 23 Aug TITAN was trading at 3570.00. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TITAN 3860 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3725.35 | 107.25 | 0.00 | 0 | 175 | 0 |
| 17 Sept | 3767.40 | 107.25 | -15.85 | 175 | 0 | 8,400 |
| 16 Sept | 3740.65 | 123.1 | 9.90 | 3,150 | 875 | 8,050 |
| 13 Sept | 3767.00 | 113.2 | -34.55 | 11,025 | 5,950 | 7,350 |
| 12 Sept | 3764.25 | 147.75 | 3.70 | 175 | 0 | 1,400 |
| 11 Sept | 3711.10 | 144.05 | -1.35 | 175 | 0 | 1,400 |
| 10 Sept | 3727.40 | 145.4 | -39.45 | 2,975 | -525 | 1,225 |
| 9 Sept | 3684.55 | 184.85 | 2.35 | 700 | 175 | 1,575 |
| 6 Sept | 3695.50 | 182.5 | 26.15 | 3,675 | -1,400 | 1,225 |
| 5 Sept | 3722.85 | 156.35 | -152.10 | 525 | 175 | 2,275 |
| 4 Sept | 3607.70 | 308.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3621.15 | 308.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3587.55 | 308.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3565.15 | 308.45 | 0.00 | 0 | 1,575 | 0 |
| 29 Aug | 3533.20 | 308.45 | 6.55 | 2,100 | 1,400 | 1,925 |
| 28 Aug | 3527.50 | 301.9 | -141.70 | 525 | 0 | 0 |
| 27 Aug | 3551.25 | 443.6 | 443.60 | 0 | 0 | 0 |
| 26 Aug | 3630.20 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3570.00 | 0 | 0.00 | 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 | 0 | 0 | |
For Titan Company Limited - strike price 3860 expiring on 26SEP2024
Delta for 3860 PE is -
Historical price for 3860 PE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 107.25, 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 17 Sept TITAN was trading at 3767.40. The strike last trading price was 107.25, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 123.1, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 8050
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 113.2, which was -34.55 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 7350
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 147.75, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 144.05, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 145.4, which was -39.45 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 1225
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 184.85, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 1575
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 182.5, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 1225
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 156.35, which was -152.10 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 2275
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 308.45, 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 3 Sept TITAN was trading at 3621.15. The strike last trading price was 308.45, 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 2 Sept TITAN was trading at 3587.55. The strike last trading price was 308.45, 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 30 Aug TITAN was trading at 3565.15. The strike last trading price was 308.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 0
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 308.45, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1925
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 301.9, which was -141.70 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 443.6, which was 443.60 higher 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 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 23 Aug TITAN was trading at 3570.00. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0