TITAN
Titan Company Limited
Historical option data for TITAN
22 Oct 2024 04:11 PM IST
| TITAN 3940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 3329.80 | 1.6 | -0.40 | 1,575 | -1,050 | 32,200 | ||||
| 21 Oct | 3363.25 | 2 | -0.20 | 2,275 | -350 | 34,300 | ||||
| 18 Oct | 3381.45 | 2.2 | 0.00 | 1,750 | -700 | 35,000 | ||||
| 17 Oct | 3403.35 | 2.2 | -0.95 | 175 | 0 | 35,875 | ||||
| 16 Oct | 3471.00 | 3.15 | -0.85 | 3,325 | -1,050 | 36,225 | ||||
| 15 Oct | 3508.50 | 4 | -0.30 | 23,275 | -3,850 | 37,450 | ||||
| 14 Oct | 3497.80 | 4.3 | 0.10 | 10,850 | 350 | 41,650 | ||||
| 11 Oct | 3474.40 | 4.2 | -0.20 | 1,575 | -1,400 | 41,475 | ||||
| 10 Oct | 3447.25 | 4.4 | -2.50 | 11,725 | -5,600 | 43,400 | ||||
| 9 Oct | 3493.45 | 6.9 | -1.50 | 31,325 | 2,450 | 50,400 | ||||
| 8 Oct | 3493.35 | 8.4 | -3.95 | 22,225 | -350 | 47,775 | ||||
| 7 Oct | 3589.25 | 12.35 | -16.50 | 91,000 | 6,825 | 47,600 | ||||
| 4 Oct | 3670.10 | 28.85 | 0.65 | 58,625 | 4,550 | 41,650 | ||||
| 3 Oct | 3674.95 | 28.2 | -21.00 | 63,000 | -3,850 | 37,100 | ||||
| 1 Oct | 3775.95 | 49.2 | -15.50 | 69,650 | 8,925 | 40,950 | ||||
| 30 Sept | 3823.95 | 64.7 | -1.40 | 43,925 | 2,450 | 32,025 | ||||
| 27 Sept | 3816.70 | 66.1 | 21.95 | 1,42,975 | 15,225 | 29,575 | ||||
| 26 Sept | 3757.55 | 44.15 | -2.70 | 16,100 | 2,625 | 14,175 | ||||
| 25 Sept | 3737.25 | 46.85 | -14.65 | 15,225 | 5,600 | 11,725 | ||||
| 24 Sept | 3784.90 | 61.5 | -9.20 | 8,750 | 2,800 | 5,425 | ||||
| 23 Sept | 3820.10 | 70.7 | 4.35 | 4,025 | 1,750 | 2,625 | ||||
| 20 Sept | 3797.20 | 66.35 | 6.35 | 700 | 0 | 350 | ||||
| 19 Sept | 3780.95 | 60 | 13.15 | 525 | 0 | 175 | ||||
| 18 Sept | 3725.35 | 46.85 | -2.95 | 875 | 350 | 350 | ||||
| 17 Sept | 3767.40 | 49.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3740.65 | 49.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3767.00 | 49.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3764.25 | 49.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3711.10 | 49.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3727.40 | 49.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3684.55 | 49.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3695.50 | 49.8 | 49.80 | 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 3940 expiring on 31OCT2024
Delta for 3940 CE is -
Historical price for 3940 CE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 1.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 32200
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 34300
On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 2.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 35000
On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 2.2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35875
On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 3.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 36225
On 15 Oct TITAN was trading at 3508.50. The strike last trading price was 4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 37450
On 14 Oct TITAN was trading at 3497.80. The strike last trading price was 4.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 41650
On 11 Oct TITAN was trading at 3474.40. The strike last trading price was 4.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 41475
On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 4.4, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 43400
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 6.9, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 50400
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 8.4, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 47775
On 7 Oct TITAN was trading at 3589.25. The strike last trading price was 12.35, which was -16.50 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 47600
On 4 Oct TITAN was trading at 3670.10. The strike last trading price was 28.85, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 41650
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 28.2, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 37100
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 49.2, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 8925 which increased total open position to 40950
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 64.7, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 32025
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 66.1, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by 15225 which increased total open position to 29575
On 26 Sept TITAN was trading at 3757.55. The strike last trading price was 44.15, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 14175
On 25 Sept TITAN was trading at 3737.25. The strike last trading price was 46.85, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 11725
On 24 Sept TITAN was trading at 3784.90. The strike last trading price was 61.5, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 5425
On 23 Sept TITAN was trading at 3820.10. The strike last trading price was 70.7, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 2625
On 20 Sept TITAN was trading at 3797.20. The strike last trading price was 66.35, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 19 Sept TITAN was trading at 3780.95. The strike last trading price was 60, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 46.85, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, 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 49.8, which was 49.80 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
| TITAN 3940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 3329.80 | 426.15 | 0.00 | 0 | 0 | 0 |
| 21 Oct | 3363.25 | 426.15 | 0.00 | 0 | 0 | 0 |
| 18 Oct | 3381.45 | 426.15 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 3403.35 | 426.15 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 3471.00 | 426.15 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 3508.50 | 426.15 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 3497.80 | 426.15 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 3474.40 | 426.15 | 0.00 | 0 | 175 | 0 |
| 10 Oct | 3447.25 | 426.15 | -5.65 | 350 | 175 | 7,350 |
| 9 Oct | 3493.45 | 431.8 | 164.40 | 175 | 0 | 7,350 |
| 8 Oct | 3493.35 | 267.4 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 3589.25 | 267.4 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 3670.10 | 267.4 | 0.00 | 0 | -875 | 0 |
| 3 Oct | 3674.95 | 267.4 | 90.60 | 2,625 | -525 | 7,700 |
| 1 Oct | 3775.95 | 176.8 | 23.95 | 3,500 | 2,450 | 8,225 |
| 30 Sept | 3823.95 | 152.85 | 0.95 | 5,600 | 1,050 | 6,300 |
| 27 Sept | 3816.70 | 151.9 | -74.40 | 10,850 | 4,375 | 4,900 |
| 26 Sept | 3757.55 | 226.3 | -181.10 | 875 | 525 | 525 |
| 25 Sept | 3737.25 | 407.4 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 3784.90 | 407.4 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 3820.10 | 407.4 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 3797.20 | 407.4 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 3780.95 | 407.4 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3725.35 | 407.4 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3767.40 | 407.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3740.65 | 407.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3767.00 | 407.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3764.25 | 407.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3711.10 | 407.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3727.40 | 407.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3684.55 | 407.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3695.50 | 407.4 | 407.40 | 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 3940 expiring on 31OCT2024
Delta for 3940 PE is -
Historical price for 3940 PE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 426.15, 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 0
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 426.15, 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 0
On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 426.15, 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 0
On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 426.15, 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 0
On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 426.15, 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 0
On 15 Oct TITAN was trading at 3508.50. The strike last trading price was 426.15, 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 0
On 14 Oct TITAN was trading at 3497.80. The strike last trading price was 426.15, 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 0
On 11 Oct TITAN was trading at 3474.40. The strike last trading price was 426.15, 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 0
On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 426.15, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 7350
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 431.8, which was 164.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7350
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 267.4, 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 7 Oct TITAN was trading at 3589.25. The strike last trading price was 267.4, 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 Oct TITAN was trading at 3670.10. The strike last trading price was 267.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 0
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 267.4, which was 90.60 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 7700
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 176.8, which was 23.95 higher than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 8225
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 152.85, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 6300
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 151.9, which was -74.40 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 4900
On 26 Sept TITAN was trading at 3757.55. The strike last trading price was 226.3, which was -181.10 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 525
On 25 Sept TITAN was trading at 3737.25. The strike last trading price was 407.4, 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 Sept TITAN was trading at 3784.90. The strike last trading price was 407.4, 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 Sept TITAN was trading at 3820.10. The strike last trading price was 407.4, 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 20 Sept TITAN was trading at 3797.20. The strike last trading price was 407.4, 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 407.4, 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 407.4, 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 407.4, 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 407.4, 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 407.4, 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 407.4, 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 407.4, 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 407.4, 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 407.4, 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 407.4, which was 407.40 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
