TITAN
Titan Company Limited
Historical option data for TITAN
22 Oct 2024 04:11 PM IST
| TITAN 4020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 3329.80 | 1.35 | -0.15 | 1,925 | -525 | 8,925 | ||||
| 21 Oct | 3363.25 | 1.5 | 0.15 | 2,450 | 0 | 9,450 | ||||
| 18 Oct | 3381.45 | 1.35 | -0.45 | 2,100 | 175 | 9,625 | ||||
| 17 Oct | 3403.35 | 1.8 | -1.70 | 3,500 | 175 | 9,625 | ||||
| 16 Oct | 3471.00 | 3.5 | 0.00 | 0 | -175 | 0 | ||||
| 15 Oct | 3508.50 | 3.5 | -0.50 | 1,225 | -175 | 9,450 | ||||
| 14 Oct | 3497.80 | 4 | 0.90 | 700 | 0 | 9,275 | ||||
| 11 Oct | 3474.40 | 3.1 | -0.35 | 3,325 | -2,100 | 9,450 | ||||
| 10 Oct | 3447.25 | 3.45 | -1.65 | 8,050 | -5,425 | 11,725 | ||||
| 9 Oct | 3493.45 | 5.1 | -0.85 | 12,950 | -3,325 | 17,850 | ||||
| 8 Oct | 3493.35 | 5.95 | -2.80 | 17,325 | 4,550 | 21,000 | ||||
| 7 Oct | 3589.25 | 8.75 | -9.70 | 30,275 | -1,575 | 16,800 | ||||
| 4 Oct | 3670.10 | 18.45 | 0.55 | 26,425 | 6,475 | 19,950 | ||||
| 3 Oct | 3674.95 | 17.9 | -13.30 | 19,075 | 0 | 16,450 | ||||
| 1 Oct | 3775.95 | 31.2 | -8.75 | 28,700 | -1,050 | 16,450 | ||||
| 30 Sept | 3823.95 | 39.95 | -2.95 | 30,625 | 700 | 17,500 | ||||
| 27 Sept | 3816.70 | 42.9 | 16.90 | 74,725 | 14,875 | 16,975 | ||||
| 26 Sept | 3757.55 | 26 | -2.45 | 2,100 | 875 | 2,100 | ||||
| 25 Sept | 3737.25 | 28.45 | -19.60 | 1,225 | 1,050 | 1,225 | ||||
| 24 Sept | 3784.90 | 48.05 | 11.40 | 175 | 0 | 0 | ||||
| 23 Sept | 3820.10 | 36.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 3797.20 | 36.65 | 36.65 | 0 | 0 | 0 | ||||
| 19 Sept | 3780.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 3725.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 Sept | 3767.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3740.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3767.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3764.25 | 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 | ||||
| 30 Aug | 3565.15 | 0 | 0 | 0 | 0 | |||||
For Titan Company Limited - strike price 4020 expiring on 31OCT2024
Delta for 4020 CE is -
Historical price for 4020 CE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 8925
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9450
On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 9625
On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 1.8, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 9625
On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 3.5, 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 15 Oct TITAN was trading at 3508.50. The strike last trading price was 3.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 9450
On 14 Oct TITAN was trading at 3497.80. The strike last trading price was 4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9275
On 11 Oct TITAN was trading at 3474.40. The strike last trading price was 3.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 9450
On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 3.45, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -5425 which decreased total open position to 11725
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 5.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -3325 which decreased total open position to 17850
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 5.95, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 21000
On 7 Oct TITAN was trading at 3589.25. The strike last trading price was 8.75, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 16800
On 4 Oct TITAN was trading at 3670.10. The strike last trading price was 18.45, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 6475 which increased total open position to 19950
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 17.9, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16450
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 31.2, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 16450
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 39.95, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 17500
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 42.9, which was 16.90 higher than the previous day. The implied volatity was -, the open interest changed by 14875 which increased total open position to 16975
On 26 Sept TITAN was trading at 3757.55. The strike last trading price was 26, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 2100
On 25 Sept TITAN was trading at 3737.25. The strike last trading price was 28.45, which was -19.60 lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 1225
On 24 Sept TITAN was trading at 3784.90. The strike last trading price was 48.05, which was 11.40 higher 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 36.65, 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 36.65, which was 36.65 higher 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 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 18 Sept TITAN was trading at 3725.35. 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 17 Sept TITAN was trading at 3767.40. 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 16 Sept TITAN was trading at 3740.65. 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 13 Sept TITAN was trading at 3767.00. 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 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 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 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 4020 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 3329.80 | 192.85 | 0.00 | 0 | 0 | 0 |
| 21 Oct | 3363.25 | 192.85 | 0.00 | 0 | 0 | 0 |
| 18 Oct | 3381.45 | 192.85 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 3403.35 | 192.85 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 3471.00 | 192.85 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 3508.50 | 192.85 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 3497.80 | 192.85 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 3474.40 | 192.85 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 3447.25 | 192.85 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 3493.45 | 192.85 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 3493.35 | 192.85 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 3589.25 | 192.85 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 3670.10 | 192.85 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 3674.95 | 192.85 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 3775.95 | 192.85 | 0.00 | 0 | 350 | 0 |
| 30 Sept | 3823.95 | 192.85 | -18.20 | 525 | 350 | 700 |
| 27 Sept | 3816.70 | 211.05 | -262.20 | 700 | 175 | 175 |
| 26 Sept | 3757.55 | 473.25 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 3737.25 | 473.25 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 3784.90 | 473.25 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 3820.10 | 473.25 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 3797.20 | 473.25 | 473.25 | 0 | 0 | 0 |
| 19 Sept | 3780.95 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3725.35 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3767.40 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3740.65 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3767.00 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3764.25 | 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 |
| 30 Aug | 3565.15 | 0 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 4020 expiring on 31OCT2024
Delta for 4020 PE is -
Historical price for 4020 PE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 192.85, 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 192.85, 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 192.85, 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 192.85, 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 192.85, 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 192.85, 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 192.85, 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 192.85, 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 192.85, 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 192.85, 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 192.85, 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 192.85, 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 192.85, 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 Oct TITAN was trading at 3674.95. The strike last trading price was 192.85, 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 1 Oct TITAN was trading at 3775.95. The strike last trading price was 192.85, 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 30 Sept TITAN was trading at 3823.95. The strike last trading price was 192.85, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 700
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 211.05, which was -262.20 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 473.25, 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 25 Sept TITAN was trading at 3737.25. The strike last trading price was 473.25, 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 24 Sept TITAN was trading at 3784.90. The strike last trading price was 473.25, 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 23 Sept TITAN was trading at 3820.10. The strike last trading price was 473.25, 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 20 Sept TITAN was trading at 3797.20. The strike last trading price was 473.25, which was 473.25 higher 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 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 18 Sept TITAN was trading at 3725.35. 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 17 Sept TITAN was trading at 3767.40. 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 16 Sept TITAN was trading at 3740.65. 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 13 Sept TITAN was trading at 3767.00. 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 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 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 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
