TITAN
Titan Company Limited
Historical option data for TITAN
22 Oct 2024 04:11 PM IST
| TITAN 3980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 3329.80 | 1.8 | 0.00 | 0 | -875 | 0 | ||||
| 21 Oct | 3363.25 | 1.8 | 0.10 | 1,925 | -525 | 13,125 | ||||
| 18 Oct | 3381.45 | 1.7 | -0.65 | 2,275 | -1,925 | 13,825 | ||||
| 17 Oct | 3403.35 | 2.35 | -0.45 | 3,500 | -1,225 | 15,400 | ||||
| 16 Oct | 3471.00 | 2.8 | -1.30 | 2,450 | 0 | 17,325 | ||||
| 15 Oct | 3508.50 | 4.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 3497.80 | 4.1 | 0.00 | 0 | -175 | 0 | ||||
| 11 Oct | 3474.40 | 4.1 | -0.05 | 1,225 | 0 | 17,500 | ||||
| 10 Oct | 3447.25 | 4.15 | -1.75 | 6,125 | -3,325 | 17,675 | ||||
| 9 Oct | 3493.45 | 5.9 | -1.20 | 4,025 | -1,575 | 21,000 | ||||
| 8 Oct | 3493.35 | 7.1 | -3.20 | 16,800 | 1,050 | 22,750 | ||||
| 7 Oct | 3589.25 | 10.3 | -13.00 | 46,025 | -2,975 | 21,350 | ||||
| 4 Oct | 3670.10 | 23.3 | -0.45 | 36,050 | 11,025 | 28,525 | ||||
| 3 Oct | 3674.95 | 23.75 | -15.90 | 16,800 | 4,200 | 18,550 | ||||
| 1 Oct | 3775.95 | 39.65 | -12.25 | 40,250 | -9,275 | 14,525 | ||||
| 30 Sept | 3823.95 | 51.9 | -1.20 | 30,800 | -1,050 | 23,625 | ||||
| 27 Sept | 3816.70 | 53.1 | 16.90 | 57,750 | 22,225 | 24,675 | ||||
| 26 Sept | 3757.55 | 36.2 | -1.30 | 2,275 | -1,225 | 2,450 | ||||
| 25 Sept | 3737.25 | 37.5 | -12.00 | 8,225 | 1,050 | 3,675 | ||||
| 24 Sept | 3784.90 | 49.5 | -10.00 | 1,400 | 700 | 2,450 | ||||
| 23 Sept | 3820.10 | 59.5 | 16.70 | 1,750 | 1,575 | 1,575 | ||||
| 20 Sept | 3797.20 | 42.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 3780.95 | 42.8 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 3725.35 | 42.8 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3767.40 | 42.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3740.65 | 42.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3767.00 | 42.8 | 42.80 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 3764.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3711.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3727.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3684.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3695.50 | 0 | 0.00 | 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 3980 expiring on 31OCT2024
Delta for 3980 CE is -
Historical price for 3980 CE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 1.8, 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 21 Oct TITAN was trading at 3363.25. The strike last trading price was 1.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 13125
On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 1.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 13825
On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 2.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 15400
On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 2.8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17325
On 15 Oct TITAN was trading at 3508.50. The strike last trading price was 4.1, 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 4.1, 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 11 Oct TITAN was trading at 3474.40. The strike last trading price was 4.1, 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 17500
On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 4.15, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -3325 which decreased total open position to 17675
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 5.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 21000
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 7.1, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 22750
On 7 Oct TITAN was trading at 3589.25. The strike last trading price was 10.3, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by -2975 which decreased total open position to 21350
On 4 Oct TITAN was trading at 3670.10. The strike last trading price was 23.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 11025 which increased total open position to 28525
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 23.75, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 18550
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 39.65, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by -9275 which decreased total open position to 14525
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 51.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 23625
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 53.1, which was 16.90 higher than the previous day. The implied volatity was -, the open interest changed by 22225 which increased total open position to 24675
On 26 Sept TITAN was trading at 3757.55. The strike last trading price was 36.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 2450
On 25 Sept TITAN was trading at 3737.25. The strike last trading price was 37.5, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 3675
On 24 Sept TITAN was trading at 3784.90. The strike last trading price was 49.5, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2450
On 23 Sept TITAN was trading at 3820.10. The strike last trading price was 59.5, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 1575
On 20 Sept TITAN was trading at 3797.20. The strike last trading price was 42.8, 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 19 Sept TITAN was trading at 3780.95. The strike last trading price was 42.8, 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 42.8, 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 42.8, 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 42.8, 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 42.8, which was 42.80 higher 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 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 11 Sept TITAN was trading at 3711.10. 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 10 Sept TITAN was trading at 3727.40. 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 9 Sept TITAN was trading at 3684.55. 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 6 Sept TITAN was trading at 3695.50. 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 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 3980 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 3329.80 | 214.8 | 0.00 | 0 | 0 | 0 |
| 21 Oct | 3363.25 | 214.8 | 0.00 | 0 | 0 | 0 |
| 18 Oct | 3381.45 | 214.8 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 3403.35 | 214.8 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 3471.00 | 214.8 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 3508.50 | 214.8 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 3497.80 | 214.8 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 3474.40 | 214.8 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 3447.25 | 214.8 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 3493.45 | 214.8 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 3493.35 | 214.8 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 3589.25 | 214.8 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 3670.10 | 214.8 | 0.00 | 0 | 525 | 0 |
| 3 Oct | 3674.95 | 214.8 | 31.45 | 875 | 525 | 875 |
| 1 Oct | 3775.95 | 183.35 | 28.35 | 175 | 0 | 525 |
| 30 Sept | 3823.95 | 155 | -23.15 | 175 | 0 | 350 |
| 27 Sept | 3816.70 | 178.15 | -261.75 | 350 | 175 | 175 |
| 26 Sept | 3757.55 | 439.9 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 3737.25 | 439.9 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 3784.90 | 439.9 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 3820.10 | 439.9 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 3797.20 | 439.9 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 3780.95 | 439.9 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3725.35 | 439.9 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3767.40 | 439.9 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3740.65 | 439.9 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3767.00 | 439.9 | 439.90 | 0 | 0 | 0 |
| 12 Sept | 3764.25 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3711.10 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3727.40 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3684.55 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3695.50 | 0 | 0.00 | 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 3980 expiring on 31OCT2024
Delta for 3980 PE is -
Historical price for 3980 PE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 214.8, 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 21 Oct TITAN was trading at 3363.25. The strike last trading price was 214.8, 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 214.8, 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 214.8, 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 214.8, 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 214.8, 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 214.8, 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 214.8, 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 214.8, 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 Oct TITAN was trading at 3493.45. The strike last trading price was 214.8, 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 8 Oct TITAN was trading at 3493.35. The strike last trading price was 214.8, 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 7 Oct TITAN was trading at 3589.25. The strike last trading price was 214.8, 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 4 Oct TITAN was trading at 3670.10. The strike last trading price was 214.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 0
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 214.8, which was 31.45 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 875
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 183.35, which was 28.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 525
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 155, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 178.15, which was -261.75 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
On 26 Sept TITAN was trading at 3757.55. The strike last trading price was 439.9, 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 25 Sept TITAN was trading at 3737.25. The strike last trading price was 439.9, 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 439.9, 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 439.9, 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 439.9, 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 439.9, 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 439.9, 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 439.9, 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 439.9, 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 439.9, which was 439.90 higher 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 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 11 Sept TITAN was trading at 3711.10. 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 10 Sept TITAN was trading at 3727.40. 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 9 Sept TITAN was trading at 3684.55. 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 6 Sept TITAN was trading at 3695.50. 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 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
