TITAN
Titan Company Limited
Historical option data for TITAN
22 Oct 2024 04:11 PM IST
| TITAN 4060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 3329.80 | 0.6 | -0.90 | 175 | 0 | 8,050 | ||||
| 21 Oct | 3363.25 | 1.5 | 0.10 | 1,400 | 0 | 8,400 | ||||
| 18 Oct | 3381.45 | 1.4 | 0.00 | 0 | -1,225 | 0 | ||||
| 17 Oct | 3403.35 | 1.4 | -0.55 | 4,375 | -1,225 | 8,400 | ||||
| 16 Oct | 3471.00 | 1.95 | 1.35 | 7,175 | 1,225 | 9,800 | ||||
| 15 Oct | 3508.50 | 0.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 3497.80 | 0.6 | 0.00 | 0 | -175 | 0 | ||||
| 11 Oct | 3474.40 | 0.6 | -3.70 | 175 | 0 | 8,750 | ||||
| 10 Oct | 3447.25 | 4.3 | 0.00 | 0 | -1,225 | 0 | ||||
| 9 Oct | 3493.45 | 4.3 | -1.25 | 1,225 | -525 | 9,450 | ||||
| 8 Oct | 3493.35 | 5.55 | -1.45 | 1,925 | 175 | 9,975 | ||||
| 7 Oct | 3589.25 | 7 | -7.40 | 15,750 | -875 | 9,625 | ||||
| 4 Oct | 3670.10 | 14.4 | 0.35 | 12,075 | -1,400 | 10,850 | ||||
| 3 Oct | 3674.95 | 14.05 | -9.15 | 7,525 | -350 | 12,075 | ||||
| 1 Oct | 3775.95 | 23.2 | -9.45 | 11,550 | 3,850 | 12,425 | ||||
| 30 Sept | 3823.95 | 32.65 | -1.35 | 12,775 | -1,575 | 8,575 | ||||
| 27 Sept | 3816.70 | 34 | 10.60 | 19,600 | 7,700 | 9,975 | ||||
| 26 Sept | 3757.55 | 23.4 | 2.40 | 4,725 | 1,225 | 2,275 | ||||
| 25 Sept | 3737.25 | 21 | -10.30 | 1,050 | 0 | 0 | ||||
| 24 Sept | 3784.90 | 31.3 | 31.30 | 0 | 0 | 0 | ||||
| 23 Sept | 3820.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 3797.20 | 0 | 0.00 | 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 4060 expiring on 31OCT2024
Delta for 4060 CE is -
Historical price for 4060 CE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 0.6, 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 8050
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 1.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 0
On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 8400
On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 1.95, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 9800
On 15 Oct TITAN was trading at 3508.50. The strike last trading price was 0.6, 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 0.6, 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 0.6, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8750
On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 4.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 0
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 4.3, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 9450
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 5.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 9975
On 7 Oct TITAN was trading at 3589.25. The strike last trading price was 7, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 9625
On 4 Oct TITAN was trading at 3670.10. The strike last trading price was 14.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 10850
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 14.05, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 12075
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 23.2, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 12425
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 32.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -1575 which decreased total open position to 8575
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 34, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 9975
On 26 Sept TITAN was trading at 3757.55. The strike last trading price was 23.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 1225 which increased total open position to 2275
On 25 Sept TITAN was trading at 3737.25. The strike last trading price was 21, which was -10.30 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 31.3, which was 31.30 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 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 20 Sept TITAN was trading at 3797.20. 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 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 4060 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 3329.80 | 507.4 | 0.00 | 0 | 0 | 0 |
| 21 Oct | 3363.25 | 507.4 | 0.00 | 0 | 0 | 0 |
| 18 Oct | 3381.45 | 507.4 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 3403.35 | 507.4 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 3471.00 | 507.4 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 3508.50 | 507.4 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 3497.80 | 507.4 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 3474.40 | 507.4 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 3447.25 | 507.4 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 3493.45 | 507.4 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 3493.35 | 507.4 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 3589.25 | 507.4 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 3670.10 | 507.4 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 3674.95 | 507.4 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 3775.95 | 507.4 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 3823.95 | 507.4 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 3816.70 | 507.4 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 3757.55 | 507.4 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 3737.25 | 507.4 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 3784.90 | 507.4 | 507.40 | 0 | 0 | 0 |
| 23 Sept | 3820.10 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 3797.20 | 0 | 0.00 | 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 4060 expiring on 31OCT2024
Delta for 4060 PE is -
Historical price for 4060 PE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 507.4, 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 21 Oct TITAN was trading at 3363.25. The strike last trading price was 507.4, 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 Oct TITAN was trading at 3381.45. The strike last trading price was 507.4, 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 Oct TITAN was trading at 3403.35. The strike last trading price was 507.4, 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 Oct TITAN was trading at 3471.00. The strike last trading price was 507.4, 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 15 Oct TITAN was trading at 3508.50. The strike last trading price was 507.4, 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 14 Oct TITAN was trading at 3497.80. The strike last trading price was 507.4, 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 Oct TITAN was trading at 3474.40. The strike last trading price was 507.4, 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 Oct TITAN was trading at 3447.25. The strike last trading price was 507.4, 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 Oct TITAN was trading at 3493.45. The strike last trading price was 507.4, 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 8 Oct TITAN was trading at 3493.35. The strike last trading price was 507.4, 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 507.4, 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 507.4, 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 3 Oct TITAN was trading at 3674.95. The strike last trading price was 507.4, 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 1 Oct TITAN was trading at 3775.95. The strike last trading price was 507.4, 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 30 Sept TITAN was trading at 3823.95. The strike last trading price was 507.4, 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 27 Sept TITAN was trading at 3816.70. The strike last trading price was 507.4, 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 26 Sept TITAN was trading at 3757.55. The strike last trading price was 507.4, 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 25 Sept TITAN was trading at 3737.25. The strike last trading price was 507.4, 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 507.4, which was 507.40 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 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 20 Sept TITAN was trading at 3797.20. 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 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
