TITAN
Titan Company Limited
Historical option data for TITAN
22 Oct 2024 04:11 PM IST
| TITAN 3860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 3329.80 | 2.1 | -0.40 | 33,600 | -1,925 | 1,66,600 | ||||
| 21 Oct | 3363.25 | 2.5 | -0.55 | 8,575 | -2,450 | 1,68,525 | ||||
| 18 Oct | 3381.45 | 3.05 | -0.75 | 89,600 | 0 | 1,70,975 | ||||
| 17 Oct | 3403.35 | 3.8 | 0.00 | 90,125 | 35,700 | 1,70,800 | ||||
| 16 Oct | 3471.00 | 3.8 | -2.05 | 15,225 | 1,050 | 1,36,150 | ||||
| 15 Oct | 3508.50 | 5.85 | -0.55 | 42,000 | 2,275 | 1,35,625 | ||||
| 14 Oct | 3497.80 | 6.4 | 0.40 | 88,550 | -19,600 | 1,33,875 | ||||
| 11 Oct | 3474.40 | 6 | -0.75 | 70,700 | 29,225 | 1,53,300 | ||||
| 10 Oct | 3447.25 | 6.75 | -3.05 | 57,750 | -25,725 | 1,24,600 | ||||
| 9 Oct | 3493.45 | 9.8 | -2.00 | 42,000 | 2,625 | 1,50,325 | ||||
| 8 Oct | 3493.35 | 11.8 | -7.40 | 1,20,925 | -1,575 | 1,47,875 | ||||
| 7 Oct | 3589.25 | 19.2 | -26.75 | 2,44,650 | 5,250 | 1,49,625 | ||||
| 4 Oct | 3670.10 | 45.95 | -2.00 | 1,58,725 | 21,700 | 1,44,375 | ||||
| 3 Oct | 3674.95 | 47.95 | -28.05 | 1,59,250 | 5,775 | 1,23,025 | ||||
| 1 Oct | 3775.95 | 76 | -21.00 | 1,22,150 | -9,800 | 1,17,600 | ||||
| 30 Sept | 3823.95 | 97 | -0.50 | 2,89,800 | 4,200 | 1,27,575 | ||||
| 27 Sept | 3816.70 | 97.5 | 28.35 | 5,95,875 | 64,750 | 1,24,075 | ||||
| 26 Sept | 3757.55 | 69.15 | -2.35 | 85,225 | 9,975 | 59,150 | ||||
| 25 Sept | 3737.25 | 71.5 | -18.55 | 1,03,425 | 1,575 | 49,175 | ||||
| 24 Sept | 3784.90 | 90.05 | -12.95 | 1,13,225 | 43,400 | 47,950 | ||||
| 23 Sept | 3820.10 | 103 | 20.00 | 8,925 | 4,025 | 4,375 | ||||
| 20 Sept | 3797.20 | 83 | 0.00 | 0 | 350 | 0 | ||||
| 19 Sept | 3780.95 | 83 | 16.25 | 525 | 175 | 175 | ||||
| 18 Sept | 3725.35 | 66.75 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3767.40 | 66.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3740.65 | 66.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3767.00 | 66.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3764.25 | 66.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3711.10 | 66.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3727.40 | 66.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3684.55 | 66.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3695.50 | 66.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3722.85 | 66.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3607.70 | 66.75 | 66.75 | 0 | 0 | 0 | ||||
| 3 Sept | 3621.15 | 0 | 0.00 | 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 3860 expiring on 31OCT2024
Delta for 3860 CE is -
Historical price for 3860 CE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 2.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 166600
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 2.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -2450 which decreased total open position to 168525
On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 3.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 170975
On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 3.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 170800
On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 3.8, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 136150
On 15 Oct TITAN was trading at 3508.50. The strike last trading price was 5.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 135625
On 14 Oct TITAN was trading at 3497.80. The strike last trading price was 6.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -19600 which decreased total open position to 133875
On 11 Oct TITAN was trading at 3474.40. The strike last trading price was 6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 29225 which increased total open position to 153300
On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 6.75, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -25725 which decreased total open position to 124600
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 9.8, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 150325
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 11.8, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 147875
On 7 Oct TITAN was trading at 3589.25. The strike last trading price was 19.2, which was -26.75 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 149625
On 4 Oct TITAN was trading at 3670.10. The strike last trading price was 45.95, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 21700 which increased total open position to 144375
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 47.95, which was -28.05 lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 123025
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 76, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 117600
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 97, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 127575
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 97.5, which was 28.35 higher than the previous day. The implied volatity was -, the open interest changed by 64750 which increased total open position to 124075
On 26 Sept TITAN was trading at 3757.55. The strike last trading price was 69.15, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 9975 which increased total open position to 59150
On 25 Sept TITAN was trading at 3737.25. The strike last trading price was 71.5, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 49175
On 24 Sept TITAN was trading at 3784.90. The strike last trading price was 90.05, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 43400 which increased total open position to 47950
On 23 Sept TITAN was trading at 3820.10. The strike last trading price was 103, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 4025 which increased total open position to 4375
On 20 Sept TITAN was trading at 3797.20. The strike last trading price was 83, 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 19 Sept TITAN was trading at 3780.95. The strike last trading price was 83, which was 16.25 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 66.75, 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 17 Sept TITAN was trading at 3767.40. The strike last trading price was 66.75, 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 16 Sept TITAN was trading at 3740.65. The strike last trading price was 66.75, 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 13 Sept TITAN was trading at 3767.00. The strike last trading price was 66.75, 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 12 Sept TITAN was trading at 3764.25. The strike last trading price was 66.75, 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 11 Sept TITAN was trading at 3711.10. The strike last trading price was 66.75, 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 10 Sept TITAN was trading at 3727.40. The strike last trading price was 66.75, 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 9 Sept TITAN was trading at 3684.55. The strike last trading price was 66.75, 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 6 Sept TITAN was trading at 3695.50. The strike last trading price was 66.75, 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 5 Sept TITAN was trading at 3722.85. The strike last trading price was 66.75, 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 4 Sept TITAN was trading at 3607.70. The strike last trading price was 66.75, which was 66.75 higher 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 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 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 3860 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 3329.80 | 522.4 | 127.60 | 875 | 0 | 60,375 |
| 21 Oct | 3363.25 | 394.8 | 0.00 | 0 | 0 | 0 |
| 18 Oct | 3381.45 | 394.8 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 3403.35 | 394.8 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 3471.00 | 394.8 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 3508.50 | 394.8 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 3497.80 | 394.8 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 3474.40 | 394.8 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 3447.25 | 394.8 | 44.80 | 175 | 0 | 60,375 |
| 9 Oct | 3493.45 | 350 | 76.80 | 525 | 0 | 60,725 |
| 8 Oct | 3493.35 | 273.2 | 0.00 | 0 | -2,100 | 0 |
| 7 Oct | 3589.25 | 273.2 | 91.20 | 6,825 | -1,575 | 61,250 |
| 4 Oct | 3670.10 | 182 | -18.00 | 1,575 | -175 | 62,650 |
| 3 Oct | 3674.95 | 200 | 77.25 | 10,150 | 2,450 | 63,000 |
| 1 Oct | 3775.95 | 122.75 | 18.20 | 43,925 | 1,400 | 59,675 |
| 30 Sept | 3823.95 | 104.55 | 0.55 | 1,10,075 | 10,850 | 58,275 |
| 27 Sept | 3816.70 | 104 | -33.25 | 1,80,425 | 32,550 | 47,250 |
| 26 Sept | 3757.55 | 137.25 | -29.85 | 1,050 | -175 | 14,700 |
| 25 Sept | 3737.25 | 167.1 | 34.75 | 16,975 | 8,750 | 14,700 |
| 24 Sept | 3784.90 | 132.35 | 18.55 | 11,550 | 3,675 | 5,775 |
| 23 Sept | 3820.10 | 113.8 | -231.55 | 3,325 | 2,100 | 2,100 |
| 20 Sept | 3797.20 | 345.35 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 3780.95 | 345.35 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3725.35 | 345.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3767.40 | 345.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3740.65 | 345.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3767.00 | 345.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3764.25 | 345.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3711.10 | 345.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3727.40 | 345.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3684.55 | 345.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3695.50 | 345.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3722.85 | 345.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3607.70 | 345.35 | 345.35 | 0 | 0 | 0 |
| 3 Sept | 3621.15 | 0 | 0.00 | 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 3860 expiring on 31OCT2024
Delta for 3860 PE is -
Historical price for 3860 PE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 522.4, which was 127.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60375
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 394.8, 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 18 Oct TITAN was trading at 3381.45. The strike last trading price was 394.8, 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 17 Oct TITAN was trading at 3403.35. The strike last trading price was 394.8, 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 16 Oct TITAN was trading at 3471.00. The strike last trading price was 394.8, 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 15 Oct TITAN was trading at 3508.50. The strike last trading price was 394.8, 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 14 Oct TITAN was trading at 3497.80. The strike last trading price was 394.8, 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 11 Oct TITAN was trading at 3474.40. The strike last trading price was 394.8, 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 Oct TITAN was trading at 3447.25. The strike last trading price was 394.8, which was 44.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60375
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 350, which was 76.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60725
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 273.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 0
On 7 Oct TITAN was trading at 3589.25. The strike last trading price was 273.2, which was 91.20 higher than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 61250
On 4 Oct TITAN was trading at 3670.10. The strike last trading price was 182, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 62650
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 200, which was 77.25 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 63000
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 122.75, which was 18.20 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 59675
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 104.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 58275
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 104, which was -33.25 lower than the previous day. The implied volatity was -, the open interest changed by 32550 which increased total open position to 47250
On 26 Sept TITAN was trading at 3757.55. The strike last trading price was 137.25, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 14700
On 25 Sept TITAN was trading at 3737.25. The strike last trading price was 167.1, which was 34.75 higher than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 14700
On 24 Sept TITAN was trading at 3784.90. The strike last trading price was 132.35, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 5775
On 23 Sept TITAN was trading at 3820.10. The strike last trading price was 113.8, which was -231.55 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 20 Sept TITAN was trading at 3797.20. The strike last trading price was 345.35, 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 19 Sept TITAN was trading at 3780.95. The strike last trading price was 345.35, 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 Sept TITAN was trading at 3725.35. The strike last trading price was 345.35, 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 Sept TITAN was trading at 3767.40. The strike last trading price was 345.35, 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 16 Sept TITAN was trading at 3740.65. The strike last trading price was 345.35, 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 345.35, 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 345.35, 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 345.35, 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 345.35, 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 345.35, 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 345.35, 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 345.35, 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 345.35, which was 345.35 higher 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 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 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
