TITAN
Titan Company Limited
Historical option data for TITAN
18 Sep 2024 04:11 PM IST
| TITAN 4000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 3725.35 | 4.2 | -0.45 | 3,43,875 | -56,525 | 2,35,550 | ||||
| 17 Sept | 3767.40 | 4.65 | -0.35 | 3,46,150 | -1,00,100 | 2,91,725 | ||||
| 16 Sept | 3740.65 | 5 | -1.60 | 4,40,300 | 30,975 | 3,91,825 | ||||
| 13 Sept | 3767.00 | 6.6 | -1.55 | 7,99,925 | -17,325 | 3,62,075 | ||||
| 12 Sept | 3764.25 | 8.15 | 0.25 | 5,18,000 | -35,350 | 3,82,200 | ||||
|
|
||||||||||
| 11 Sept | 3711.10 | 7.9 | -0.85 | 2,84,900 | -6,825 | 4,17,900 | ||||
| 10 Sept | 3727.40 | 8.75 | 0.95 | 4,06,000 | -52,500 | 4,24,900 | ||||
| 9 Sept | 3684.55 | 7.8 | -2.75 | 4,31,900 | -2,625 | 4,77,575 | ||||
| 6 Sept | 3695.50 | 10.55 | -3.25 | 8,83,050 | -32,375 | 4,79,150 | ||||
| 5 Sept | 3722.85 | 13.8 | 8.60 | 25,06,700 | 2,88,225 | 5,14,325 | ||||
| 4 Sept | 3607.70 | 5.2 | -1.20 | 2,01,075 | -9,975 | 2,26,275 | ||||
| 3 Sept | 3621.15 | 6.4 | 0.95 | 2,92,250 | 46,725 | 2,36,250 | ||||
| 2 Sept | 3587.55 | 5.45 | -0.70 | 1,47,700 | 23,100 | 1,89,350 | ||||
| 30 Aug | 3565.15 | 6.15 | -0.80 | 2,85,075 | 35,175 | 1,64,850 | ||||
| 29 Aug | 3533.20 | 6.95 | 0.15 | 1,32,125 | 13,125 | 1,29,500 | ||||
| 28 Aug | 3527.50 | 6.8 | -2.20 | 1,17,600 | 30,450 | 1,16,375 | ||||
| 27 Aug | 3551.25 | 9 | -2.25 | 1,79,025 | 52,675 | 86,625 | ||||
| 26 Aug | 3630.20 | 11.25 | 4.00 | 85,925 | 28,700 | 34,475 | ||||
| 23 Aug | 3570.00 | 7.25 | -5.10 | 5,075 | 4,025 | 5,425 | ||||
| 22 Aug | 3604.40 | 12.35 | 1,575 | 1,400 | 1,400 | |||||
For Titan Company Limited - strike price 4000 expiring on 26SEP2024
Delta for 4000 CE is -
Historical price for 4000 CE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 4.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -56525 which decreased total open position to 235550
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 4.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -100100 which decreased total open position to 291725
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 5, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 30975 which increased total open position to 391825
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 6.6, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -17325 which decreased total open position to 362075
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 8.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -35350 which decreased total open position to 382200
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 7.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -6825 which decreased total open position to 417900
On 10 Sept TITAN was trading at 3727.40. The strike last trading price was 8.75, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -52500 which decreased total open position to 424900
On 9 Sept TITAN was trading at 3684.55. The strike last trading price was 7.8, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 477575
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 10.55, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -32375 which decreased total open position to 479150
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 13.8, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 288225 which increased total open position to 514325
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 5.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -9975 which decreased total open position to 226275
On 3 Sept TITAN was trading at 3621.15. The strike last trading price was 6.4, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 46725 which increased total open position to 236250
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 5.45, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 189350
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 6.15, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 35175 which increased total open position to 164850
On 29 Aug TITAN was trading at 3533.20. The strike last trading price was 6.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 129500
On 28 Aug TITAN was trading at 3527.50. The strike last trading price was 6.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 30450 which increased total open position to 116375
On 27 Aug TITAN was trading at 3551.25. The strike last trading price was 9, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 52675 which increased total open position to 86625
On 26 Aug TITAN was trading at 3630.20. The strike last trading price was 11.25, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 28700 which increased total open position to 34475
On 23 Aug TITAN was trading at 3570.00. The strike last trading price was 7.25, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 4025 which increased total open position to 5425
On 22 Aug TITAN was trading at 3604.40. The strike last trading price was 12.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
| TITAN 4000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 3725.35 | 229.8 | 0.00 | 0 | -175 | 0 |
| 17 Sept | 3767.40 | 229.8 | -17.95 | 350 | 0 | 7,525 |
| 16 Sept | 3740.65 | 247.75 | 17.75 | 175 | 0 | 7,700 |
| 13 Sept | 3767.00 | 230 | -11.25 | 3,500 | -350 | 5,950 |
| 12 Sept | 3764.25 | 241.25 | -80.80 | 8,750 | 350 | 6,300 |
| 11 Sept | 3711.10 | 322.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3727.40 | 322.05 | 0.00 | 0 | -175 | 0 |
| 9 Sept | 3684.55 | 322.05 | 21.05 | 175 | 0 | 6,125 |
| 6 Sept | 3695.50 | 301 | 21.00 | 2,100 | -875 | 7,000 |
| 5 Sept | 3722.85 | 280 | -300.95 | 14,350 | 8,050 | 8,050 |
| 4 Sept | 3607.70 | 580.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3621.15 | 580.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3587.55 | 580.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3565.15 | 580.95 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3533.20 | 580.95 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3527.50 | 580.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3551.25 | 580.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3630.20 | 580.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3570.00 | 580.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3604.40 | 580.95 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 4000 expiring on 26SEP2024
Delta for 4000 PE is -
Historical price for 4000 PE is as follows
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 229.8, 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 17 Sept TITAN was trading at 3767.40. The strike last trading price was 229.8, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7525
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 247.75, which was 17.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7700
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 230, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 5950
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 241.25, which was -80.80 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 6300
On 11 Sept TITAN was trading at 3711.10. The strike last trading price was 322.05, 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 322.05, 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 9 Sept TITAN was trading at 3684.55. The strike last trading price was 322.05, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6125
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 301, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 7000
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 280, which was -300.95 lower than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 8050
On 4 Sept TITAN was trading at 3607.70. The strike last trading price was 580.95, 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 3 Sept TITAN was trading at 3621.15. The strike last trading price was 580.95, 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 2 Sept TITAN was trading at 3587.55. The strike last trading price was 580.95, 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 30 Aug TITAN was trading at 3565.15. The strike last trading price was 580.95, 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 29 Aug TITAN was trading at 3533.20. The strike last trading price was 580.95, 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 28 Aug TITAN was trading at 3527.50. The strike last trading price was 580.95, 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 27 Aug TITAN was trading at 3551.25. The strike last trading price was 580.95, 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 26 Aug TITAN was trading at 3630.20. The strike last trading price was 580.95, 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 23 Aug TITAN was trading at 3570.00. The strike last trading price was 580.95, 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 22 Aug TITAN was trading at 3604.40. The strike last trading price was 580.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0