TITAN
Titan Company Limited
Historical option data for TITAN
18 Sep 2024 04:11 PM IST
| TITAN 3900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3725.35 | 8.4 | -3.05 | 5,26,050 | -30,450 | 1,38,250 | ||||
| 17 Sept | 3767.40 | 11.45 | 0.10 | 5,46,525 | 51,450 | 1,69,925 | ||||
| 16 Sept | 3740.65 | 11.35 | -4.50 | 4,61,475 | 14,350 | 1,18,125 | ||||
| 13 Sept | 3767.00 | 15.85 | -1.70 | 7,22,925 | 17,850 | 1,03,775 | ||||
| 12 Sept | 3764.25 | 17.55 | 2.40 | 3,80,975 | -1,750 | 85,575 | ||||
| 11 Sept | 3711.10 | 15.15 | -2.35 | 2,39,225 | 12,250 | 86,800 | ||||
| 10 Sept | 3727.40 | 17.5 | 3.10 | 3,03,800 | 30,450 | 75,775 | ||||
| 9 Sept | 3684.55 | 14.4 | -4.40 | 2,77,375 | 20,475 | 45,850 | ||||
| 6 Sept | 3695.50 | 18.8 | 18.80 | 1,59,600 | 26,775 | 26,775 | ||||
| 5 Sept | 3722.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3607.70 | 0 | 0.00 | 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 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3533.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3527.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 Aug | 3551.25 | 0 | 0.00 | 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 3900 expiring on 26SEP2024
Delta for 3900 CE is -
Historical price for 3900 CE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 8.4, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -30450 which decreased total open position to 138250
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 11.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 51450 which increased total open position to 169925
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 11.35, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 14350 which increased total open position to 118125
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 15.85, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 103775
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 17.55, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 85575
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 15.15, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 86800
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 17.5, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 30450 which increased total open position to 75775
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 14.4, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 45850
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 18.8, which was 18.80 higher than the previous day. The implied volatity was -, the open interest changed by 26775 which increased total open position to 26775
On 5 Sept TITAN was trading at 3722.85. 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 4 Sept TITAN was trading at 3607.70. 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 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 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 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 28 Aug TITAN was trading at 3527.50. 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 27 Aug TITAN was trading at 3551.25. 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 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 3900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3725.35 | 178 | 43.45 | 1,750 | 0 | 8,225 |
| 17 Sept | 3767.40 | 134.55 | -14.85 | 875 | 0 | 8,225 |
| 16 Sept | 3740.65 | 149.4 | 1.40 | 1,225 | 0 | 8,575 |
| 13 Sept | 3767.00 | 148 | -2.00 | 11,200 | 5,250 | 8,400 |
| 12 Sept | 3764.25 | 150 | -25.15 | 9,800 | 1,050 | 2,975 |
| 11 Sept | 3711.10 | 175.15 | -7.10 | 1,925 | -875 | 1,925 |
| 10 Sept | 3727.40 | 182.25 | -295.20 | 4,025 | 3,150 | 3,150 |
| 9 Sept | 3684.55 | 477.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3695.50 | 477.45 | 477.45 | 0 | 0 | 0 |
| 5 Sept | 3722.85 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3607.70 | 0 | 0.00 | 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 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3533.20 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3527.50 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3551.25 | 0 | 0.00 | 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 3900 expiring on 26SEP2024
Delta for 3900 PE is -
Historical price for 3900 PE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 178, which was 43.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8225
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 134.55, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8225
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 149.4, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8575
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 148, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 8400
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 150, which was -25.15 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 2975
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 175.15, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 1925
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 182.25, which was -295.20 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 3150
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 477.45, 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 6 Sept TITAN was trading at 3695.50. The strike last trading price was 477.45, which was 477.45 higher 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 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 Sept TITAN was trading at 3607.70. 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 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 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 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 28 Aug TITAN was trading at 3527.50. 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 27 Aug TITAN was trading at 3551.25. 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 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