TITAN
Titan Company Limited
Historical option data for TITAN
18 Sep 2024 04:11 PM IST
| TITAN 3960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3725.35 | 5.15 | -0.90 | 71,225 | -6,825 | 73,150 | ||||
| 17 Sept | 3767.40 | 6.05 | -0.50 | 71,575 | -6,475 | 83,475 | ||||
| 16 Sept | 3740.65 | 6.55 | -2.45 | 1,54,000 | -10,150 | 89,775 | ||||
| 13 Sept | 3767.00 | 9 | -1.85 | 1,73,075 | 14,350 | 1,00,100 | ||||
| 12 Sept | 3764.25 | 10.85 | 0.55 | 1,30,025 | -8,225 | 87,675 | ||||
| 11 Sept | 3711.10 | 10.3 | -1.00 | 19,775 | 875 | 96,425 | ||||
| 10 Sept | 3727.40 | 11.3 | 1.25 | 52,325 | -6,650 | 95,550 | ||||
| 9 Sept | 3684.55 | 10.05 | -2.75 | 50,575 | -4,550 | 1,02,200 | ||||
|
|
||||||||||
| 6 Sept | 3695.50 | 12.8 | -4.00 | 1,59,425 | -9,800 | 1,06,925 | ||||
| 5 Sept | 3722.85 | 16.8 | 10.05 | 5,38,125 | 88,200 | 1,16,200 | ||||
| 4 Sept | 3607.70 | 6.75 | -1.35 | 26,600 | -4,025 | 28,000 | ||||
| 3 Sept | 3621.15 | 8.1 | 1.25 | 61,950 | 11,900 | 32,375 | ||||
| 2 Sept | 3587.55 | 6.85 | -0.40 | 17,150 | 1,750 | 22,750 | ||||
| 30 Aug | 3565.15 | 7.25 | -1.35 | 26,075 | 6,300 | 20,825 | ||||
| 29 Aug | 3533.20 | 8.6 | -0.05 | 1,750 | 0 | 14,525 | ||||
| 28 Aug | 3527.50 | 8.65 | -0.85 | 1,925 | 175 | 14,350 | ||||
| 27 Aug | 3551.25 | 9.5 | -4.70 | 16,450 | 2,800 | 13,825 | ||||
| 26 Aug | 3630.20 | 14.2 | 3.55 | 5,600 | 1,225 | 10,675 | ||||
| 23 Aug | 3570.00 | 10.65 | -2.45 | 3,850 | 350 | 9,275 | ||||
| 22 Aug | 3604.40 | 13.1 | 4.10 | 10,325 | 7,875 | 8,925 | ||||
| 21 Aug | 3560.40 | 9 | -0.90 | 175 | 0 | 875 | ||||
| 19 Aug | 3464.85 | 9.9 | -0.60 | 525 | 350 | 875 | ||||
| 14 Aug | 3402.15 | 10.5 | 0.60 | 175 | 0 | 350 | ||||
| 13 Aug | 3383.55 | 9.9 | 350 | 175 | 175 | |||||
For Titan Company Limited - strike price 3960 expiring on 26SEP2024
Delta for 3960 CE is -
Historical price for 3960 CE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 5.15, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -6825 which decreased total open position to 73150
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 6.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -6475 which decreased total open position to 83475
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 6.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -10150 which decreased total open position to 89775
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 9, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 14350 which increased total open position to 100100
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 10.85, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -8225 which decreased total open position to 87675
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 10.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 96425
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 11.3, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -6650 which decreased total open position to 95550
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 10.05, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -4550 which decreased total open position to 102200
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 12.8, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -9800 which decreased total open position to 106925
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 16.8, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 88200 which increased total open position to 116200
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 6.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -4025 which decreased total open position to 28000
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 8.1, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 32375
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 6.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 22750
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 7.25, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 20825
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 8.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14525
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 8.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 14350
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 9.5, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 13825
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 14.2, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 10675
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 10.65, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 9275
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 13.1, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 8925
On 21 Aug TITAN was trading at 3560.40. The strike last trading price was 9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 19 Aug TITAN was trading at 3464.85. The strike last trading price was 9.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 875
On 14 Aug TITAN was trading at 3402.15. The strike last trading price was 10.5, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 13 Aug TITAN was trading at 3383.55. The strike last trading price was 9.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
| TITAN 3960 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3725.35 | 203.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3767.40 | 203.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3740.65 | 203.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3767.00 | 203.25 | 0.00 | 0 | 350 | 0 |
| 12 Sept | 3764.25 | 203.25 | -54.75 | 700 | 0 | 175 |
| 11 Sept | 3711.10 | 258 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3727.40 | 258 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3684.55 | 258 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3695.50 | 258 | 0.00 | 0 | 175 | 0 |
| 5 Sept | 3722.85 | 258 | -288.70 | 175 | 0 | 0 |
| 4 Sept | 3607.70 | 546.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3621.15 | 546.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3587.55 | 546.7 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3565.15 | 546.7 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3533.20 | 546.7 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3527.50 | 546.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3551.25 | 546.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3630.20 | 546.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3570.00 | 546.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3604.40 | 546.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3560.40 | 546.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3464.85 | 546.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 3402.15 | 546.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 3383.55 | 546.7 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3960 expiring on 26SEP2024
Delta for 3960 PE is -
Historical price for 3960 PE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 203.25, 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 203.25, 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 203.25, 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 203.25, 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 12 Sept TITAN was trading at 3764.25. The strike last trading price was 203.25, which was -54.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 258, 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 258, 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 258, 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 258, 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 5 Sept TITAN was trading at 3722.85. The strike last trading price was 258, which was -288.70 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 546.7, 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 3 Sept TITAN was trading at 3621.15. The strike last trading price was 546.7, 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 2 Sept TITAN was trading at 3587.55. The strike last trading price was 546.7, 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 30 Aug TITAN was trading at 3565.15. The strike last trading price was 546.7, 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 29 Aug TITAN was trading at 3533.20. The strike last trading price was 546.7, 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 28 Aug TITAN was trading at 3527.50. The strike last trading price was 546.7, 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 27 Aug TITAN was trading at 3551.25. The strike last trading price was 546.7, 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 26 Aug TITAN was trading at 3630.20. The strike last trading price was 546.7, 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 23 Aug TITAN was trading at 3570.00. The strike last trading price was 546.7, 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 22 Aug TITAN was trading at 3604.40. The strike last trading price was 546.7, 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 21 Aug TITAN was trading at 3560.40. The strike last trading price was 546.7, 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 19 Aug TITAN was trading at 3464.85. The strike last trading price was 546.7, 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 14 Aug TITAN was trading at 3402.15. The strike last trading price was 546.7, 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 Aug TITAN was trading at 3383.55. The strike last trading price was 546.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0