TITAN
Titan Company Limited
Historical option data for TITAN
22 Oct 2024 04:11 PM IST
| TITAN 3900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 3329.80 | 1.6 | -0.20 | 1,09,200 | -26,075 | 6,50,125 | ||||
| 21 Oct | 3363.25 | 1.8 | -0.75 | 1,26,000 | 15,050 | 6,75,850 | ||||
|
|
||||||||||
| 18 Oct | 3381.45 | 2.55 | -0.40 | 3,74,150 | -98,700 | 6,60,975 | ||||
| 17 Oct | 3403.35 | 2.95 | -0.35 | 3,34,250 | -28,700 | 7,59,675 | ||||
| 16 Oct | 3471.00 | 3.3 | -1.30 | 3,57,175 | 11,200 | 7,88,200 | ||||
| 15 Oct | 3508.50 | 4.6 | -0.50 | 2,71,425 | -52,150 | 7,78,050 | ||||
| 14 Oct | 3497.80 | 5.1 | -0.15 | 3,31,975 | 47,950 | 8,28,975 | ||||
| 11 Oct | 3474.40 | 5.25 | -0.65 | 2,79,300 | 3,325 | 7,82,425 | ||||
| 10 Oct | 3447.25 | 5.9 | -2.80 | 5,75,925 | 1,26,875 | 7,79,275 | ||||
| 9 Oct | 3493.45 | 8.7 | -1.50 | 4,75,650 | 35,700 | 6,53,275 | ||||
| 8 Oct | 3493.35 | 10.2 | -5.95 | 6,19,325 | 81,025 | 6,20,375 | ||||
| 7 Oct | 3589.25 | 16.15 | -19.95 | 10,94,275 | 99,575 | 5,39,875 | ||||
| 4 Oct | 3670.10 | 36.1 | -0.85 | 7,02,100 | 33,250 | 4,44,150 | ||||
| 3 Oct | 3674.95 | 36.95 | -24.90 | 7,66,675 | 59,850 | 4,06,175 | ||||
| 1 Oct | 3775.95 | 61.85 | -17.35 | 5,29,375 | 11,025 | 3,45,800 | ||||
| 30 Sept | 3823.95 | 79.2 | -1.70 | 8,70,275 | -6,475 | 3,34,950 | ||||
| 27 Sept | 3816.70 | 80.9 | 25.85 | 17,75,200 | 1,71,325 | 3,39,500 | ||||
| 26 Sept | 3757.55 | 55.05 | -3.40 | 3,97,425 | 20,300 | 1,68,000 | ||||
| 25 Sept | 3737.25 | 58.45 | -17.80 | 2,30,125 | 57,225 | 1,47,525 | ||||
| 24 Sept | 3784.90 | 76.25 | -6.25 | 1,46,300 | 30,800 | 90,825 | ||||
| 23 Sept | 3820.10 | 82.5 | 6.90 | 1,13,575 | 34,825 | 59,850 | ||||
| 20 Sept | 3797.20 | 75.6 | 2.75 | 46,725 | 19,950 | 24,850 | ||||
| 19 Sept | 3780.95 | 72.85 | 16.85 | 4,900 | 3,675 | 4,900 | ||||
| 18 Sept | 3725.35 | 56 | -1.70 | 1,575 | 1,050 | 1,050 | ||||
| 17 Sept | 3767.40 | 57.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3740.65 | 57.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3767.00 | 57.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3764.25 | 57.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3711.10 | 57.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3727.40 | 57.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3684.55 | 57.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3695.50 | 57.7 | 57.70 | 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 | 0 | 0 | |||||
For Titan Company Limited - strike price 3900 expiring on 31OCT2024
Delta for 3900 CE is -
Historical price for 3900 CE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 1.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -26075 which decreased total open position to 650125
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 1.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 15050 which increased total open position to 675850
On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 2.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -98700 which decreased total open position to 660975
On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 2.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -28700 which decreased total open position to 759675
On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 3.3, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 788200
On 15 Oct TITAN was trading at 3508.50. The strike last trading price was 4.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -52150 which decreased total open position to 778050
On 14 Oct TITAN was trading at 3497.80. The strike last trading price was 5.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 47950 which increased total open position to 828975
On 11 Oct TITAN was trading at 3474.40. The strike last trading price was 5.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 782425
On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 5.9, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 126875 which increased total open position to 779275
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 8.7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 653275
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 10.2, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 81025 which increased total open position to 620375
On 7 Oct TITAN was trading at 3589.25. The strike last trading price was 16.15, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by 99575 which increased total open position to 539875
On 4 Oct TITAN was trading at 3670.10. The strike last trading price was 36.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 33250 which increased total open position to 444150
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 36.95, which was -24.90 lower than the previous day. The implied volatity was -, the open interest changed by 59850 which increased total open position to 406175
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 61.85, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by 11025 which increased total open position to 345800
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 79.2, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -6475 which decreased total open position to 334950
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 80.9, which was 25.85 higher than the previous day. The implied volatity was -, the open interest changed by 171325 which increased total open position to 339500
On 26 Sept TITAN was trading at 3757.55. The strike last trading price was 55.05, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 20300 which increased total open position to 168000
On 25 Sept TITAN was trading at 3737.25. The strike last trading price was 58.45, which was -17.80 lower than the previous day. The implied volatity was -, the open interest changed by 57225 which increased total open position to 147525
On 24 Sept TITAN was trading at 3784.90. The strike last trading price was 76.25, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 90825
On 23 Sept TITAN was trading at 3820.10. The strike last trading price was 82.5, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 34825 which increased total open position to 59850
On 20 Sept TITAN was trading at 3797.20. The strike last trading price was 75.6, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 19950 which increased total open position to 24850
On 19 Sept TITAN was trading at 3780.95. The strike last trading price was 72.85, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by 3675 which increased total open position to 4900
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 56, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1050
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 57.7, 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 57.7, 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 57.7, 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 57.7, 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 57.7, 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 57.7, 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 57.7, 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 57.7, which was 57.70 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 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 |
| 22 Oct | 3329.80 | 555.75 | 14.35 | 3,150 | -1,400 | 42,350 |
| 21 Oct | 3363.25 | 541.4 | 181.45 | 525 | 0 | 44,275 |
| 18 Oct | 3381.45 | 359.95 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 3403.35 | 359.95 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 3471.00 | 359.95 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 3508.50 | 359.95 | 0.00 | 0 | -175 | 0 |
| 14 Oct | 3497.80 | 359.95 | -30.05 | 175 | 0 | 44,450 |
| 11 Oct | 3474.40 | 390 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 3447.25 | 390 | 35.00 | 175 | 0 | 44,450 |
| 9 Oct | 3493.45 | 355 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 3493.35 | 355 | 45.60 | 2,975 | -175 | 44,275 |
| 7 Oct | 3589.25 | 309.4 | 93.15 | 6,475 | -1,225 | 44,625 |
| 4 Oct | 3670.10 | 216.25 | -10.40 | 22,050 | 5,425 | 46,025 |
| 3 Oct | 3674.95 | 226.65 | 79.65 | 15,050 | 1,225 | 40,425 |
| 1 Oct | 3775.95 | 147 | 18.65 | 21,000 | 3,150 | 39,375 |
| 30 Sept | 3823.95 | 128.35 | 2.20 | 1,02,200 | 12,250 | 36,225 |
| 27 Sept | 3816.70 | 126.15 | -33.80 | 56,000 | 11,025 | 23,625 |
| 26 Sept | 3757.55 | 159.95 | -19.45 | 8,050 | 0 | 12,950 |
| 25 Sept | 3737.25 | 179.4 | 23.75 | 3,500 | 175 | 13,300 |
| 24 Sept | 3784.90 | 155.65 | 17.05 | 13,475 | 8,050 | 13,125 |
| 23 Sept | 3820.10 | 138.6 | 3.65 | 7,175 | 4,550 | 4,900 |
| 20 Sept | 3797.20 | 134.95 | -240.85 | 350 | 175 | 175 |
| 19 Sept | 3780.95 | 375.8 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3725.35 | 375.8 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3767.40 | 375.8 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3740.65 | 375.8 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3767.00 | 375.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3764.25 | 375.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3711.10 | 375.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3727.40 | 375.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3684.55 | 375.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3695.50 | 375.8 | 375.80 | 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 | 0 | 0 | |
For Titan Company Limited - strike price 3900 expiring on 31OCT2024
Delta for 3900 PE is -
Historical price for 3900 PE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 555.75, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 42350
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 541.4, which was 181.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44275
On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 359.95, 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 359.95, 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 359.95, 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 359.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 0
On 14 Oct TITAN was trading at 3497.80. The strike last trading price was 359.95, which was -30.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44450
On 11 Oct TITAN was trading at 3474.40. The strike last trading price was 390, 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 390, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44450
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 355, 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 8 Oct TITAN was trading at 3493.35. The strike last trading price was 355, which was 45.60 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 44275
On 7 Oct TITAN was trading at 3589.25. The strike last trading price was 309.4, which was 93.15 higher than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 44625
On 4 Oct TITAN was trading at 3670.10. The strike last trading price was 216.25, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by 5425 which increased total open position to 46025
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 226.65, which was 79.65 higher than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 40425
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 147, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 39375
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 128.35, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 36225
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 126.15, which was -33.80 lower than the previous day. The implied volatity was -, the open interest changed by 11025 which increased total open position to 23625
On 26 Sept TITAN was trading at 3757.55. The strike last trading price was 159.95, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12950
On 25 Sept TITAN was trading at 3737.25. The strike last trading price was 179.4, which was 23.75 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 13300
On 24 Sept TITAN was trading at 3784.90. The strike last trading price was 155.65, which was 17.05 higher than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 13125
On 23 Sept TITAN was trading at 3820.10. The strike last trading price was 138.6, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 4900
On 20 Sept TITAN was trading at 3797.20. The strike last trading price was 134.95, which was -240.85 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 19 Sept TITAN was trading at 3780.95. The strike last trading price was 375.8, 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 Sept TITAN was trading at 3725.35. The strike last trading price was 375.8, 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 Sept TITAN was trading at 3767.40. The strike last trading price was 375.8, 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 Sept TITAN was trading at 3740.65. The strike last trading price was 375.8, 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 13 Sept TITAN was trading at 3767.00. The strike last trading price was 375.8, 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 12 Sept TITAN was trading at 3764.25. The strike last trading price was 375.8, 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 Sept TITAN was trading at 3711.10. The strike last trading price was 375.8, 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 Sept TITAN was trading at 3727.40. The strike last trading price was 375.8, 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 9 Sept TITAN was trading at 3684.55. The strike last trading price was 375.8, 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 6 Sept TITAN was trading at 3695.50. The strike last trading price was 375.8, which was 375.80 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
