TITAN
Titan Company Limited
Historical option data for TITAN
22 Oct 2024 04:11 PM IST
| TITAN 4080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 3329.80 | 1 | -0.30 | 5,775 | 1,575 | 15,750 | ||||
| 21 Oct | 3363.25 | 1.3 | -0.30 | 2,800 | -525 | 14,175 | ||||
|
|
||||||||||
| 18 Oct | 3381.45 | 1.6 | -0.30 | 10,675 | 1,925 | 14,350 | ||||
| 17 Oct | 3403.35 | 1.9 | -0.15 | 4,900 | -350 | 13,125 | ||||
| 16 Oct | 3471.00 | 2.05 | -0.20 | 5,250 | -4,375 | 13,475 | ||||
| 15 Oct | 3508.50 | 2.25 | -0.15 | 6,650 | 700 | 17,850 | ||||
| 14 Oct | 3497.80 | 2.4 | 0.00 | 175 | 0 | 17,325 | ||||
| 11 Oct | 3474.40 | 2.4 | -0.40 | 5,600 | 3,150 | 17,325 | ||||
| 10 Oct | 3447.25 | 2.8 | -0.20 | 7,875 | -700 | 14,175 | ||||
| 9 Oct | 3493.45 | 3 | -1.50 | 700 | -525 | 14,875 | ||||
| 8 Oct | 3493.35 | 4.5 | -2.05 | 10,500 | 3,325 | 19,075 | ||||
| 7 Oct | 3589.25 | 6.55 | -6.70 | 17,675 | -1,050 | 15,750 | ||||
| 4 Oct | 3670.10 | 13.25 | 0.10 | 20,125 | 4,550 | 16,625 | ||||
| 3 Oct | 3674.95 | 13.15 | -8.85 | 17,150 | -5,075 | 12,775 | ||||
| 1 Oct | 3775.95 | 22 | -6.90 | 9,975 | 875 | 17,150 | ||||
| 30 Sept | 3823.95 | 28.9 | -1.10 | 27,300 | -7,000 | 16,275 | ||||
| 27 Sept | 3816.70 | 30 | 9.50 | 79,450 | 9,100 | 22,925 | ||||
| 26 Sept | 3757.55 | 20.5 | -1.90 | 15,225 | 2,800 | 13,650 | ||||
| 25 Sept | 3737.25 | 22.4 | -6.05 | 17,150 | -3,500 | 10,500 | ||||
| 24 Sept | 3784.90 | 28.45 | -5.70 | 13,650 | 9,800 | 13,475 | ||||
| 23 Sept | 3820.10 | 34.15 | 8.35 | 2,275 | 700 | 3,325 | ||||
| 20 Sept | 3797.20 | 25.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 3780.95 | 25.8 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 3725.35 | 25.8 | 0.00 | 0 | 525 | 0 | ||||
| 17 Sept | 3767.40 | 25.8 | -1.40 | 875 | 525 | 2,625 | ||||
| 16 Sept | 3740.65 | 27.2 | 2.20 | 1,400 | 175 | 1,925 | ||||
| 13 Sept | 3767.00 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3764.25 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3727.40 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3684.55 | 25 | -2.00 | 350 | -175 | 1,575 | ||||
| 6 Sept | 3695.50 | 27 | -6.00 | 875 | 350 | 1,750 | ||||
| 5 Sept | 3722.85 | 33 | 16.50 | 1,050 | 350 | 1,225 | ||||
| 30 Aug | 3565.15 | 16.5 | 875 | 700 | 700 | |||||
For Titan Company Limited - strike price 4080 expiring on 31OCT2024
Delta for 4080 CE is -
Historical price for 4080 CE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 15750
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 14175
On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 1.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 14350
On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 1.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 13125
On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 2.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 13475
On 15 Oct TITAN was trading at 3508.50. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 17850
On 14 Oct TITAN was trading at 3497.80. The strike last trading price was 2.4, 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 17325
On 11 Oct TITAN was trading at 3474.40. The strike last trading price was 2.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 17325
On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 2.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 14175
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 3, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 14875
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 4.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 3325 which increased total open position to 19075
On 7 Oct TITAN was trading at 3589.25. The strike last trading price was 6.55, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by -1050 which decreased total open position to 15750
On 4 Oct TITAN was trading at 3670.10. The strike last trading price was 13.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 4550 which increased total open position to 16625
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 13.15, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by -5075 which decreased total open position to 12775
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 22, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 17150
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 28.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 16275
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 30, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 9100 which increased total open position to 22925
On 26 Sept TITAN was trading at 3757.55. The strike last trading price was 20.5, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 13650
On 25 Sept TITAN was trading at 3737.25. The strike last trading price was 22.4, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 10500
On 24 Sept TITAN was trading at 3784.90. The strike last trading price was 28.45, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 13475
On 23 Sept TITAN was trading at 3820.10. The strike last trading price was 34.15, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 3325
On 20 Sept TITAN was trading at 3797.20. The strike last trading price was 25.8, 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 25.8, 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 25.8, 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 17 Sept TITAN was trading at 3767.40. The strike last trading price was 25.8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 2625
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 27.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 1925
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 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 12 Sept TITAN was trading at 3764.25. The strike last trading price was 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 10 Sept TITAN was trading at 3727.40. The strike last trading price was 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 9 Sept TITAN was trading at 3684.55. The strike last trading price was 25, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 1575
On 6 Sept TITAN was trading at 3695.50. The strike last trading price was 27, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1750
On 5 Sept TITAN was trading at 3722.85. The strike last trading price was 33, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1225
On 30 Aug TITAN was trading at 3565.15. The strike last trading price was 16.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 700
| TITAN 4080 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 3329.80 | 256.25 | 0.00 | 0 | 0 | 0 |
| 21 Oct | 3363.25 | 256.25 | 0.00 | 0 | 0 | 0 |
| 18 Oct | 3381.45 | 256.25 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 3403.35 | 256.25 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 3471.00 | 256.25 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 3508.50 | 256.25 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 3497.80 | 256.25 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 3474.40 | 256.25 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 3447.25 | 256.25 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 3493.45 | 256.25 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 3493.35 | 256.25 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 3589.25 | 256.25 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 3670.10 | 256.25 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 3674.95 | 256.25 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 3775.95 | 256.25 | 0.00 | 0 | 175 | 0 |
| 30 Sept | 3823.95 | 256.25 | 10.75 | 175 | 0 | 175 |
| 27 Sept | 3816.70 | 245.5 | -86.50 | 175 | 0 | 175 |
| 26 Sept | 3757.55 | 332 | 0.00 | 0 | 175 | 0 |
| 25 Sept | 3737.25 | 332 | -299.75 | 175 | 0 | 0 |
| 24 Sept | 3784.90 | 631.75 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 3820.10 | 631.75 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 3797.20 | 631.75 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 3780.95 | 631.75 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3725.35 | 631.75 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3767.40 | 631.75 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3740.65 | 631.75 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3767.00 | 631.75 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3764.25 | 631.75 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3727.40 | 631.75 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3684.55 | 631.75 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3695.50 | 631.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3722.85 | 631.75 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3565.15 | 631.75 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 4080 expiring on 31OCT2024
Delta for 4080 PE is -
Historical price for 4080 PE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 256.25, 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 21 Oct TITAN was trading at 3363.25. The strike last trading price was 256.25, 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 18 Oct TITAN was trading at 3381.45. The strike last trading price was 256.25, 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 Oct TITAN was trading at 3403.35. The strike last trading price was 256.25, 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 Oct TITAN was trading at 3471.00. The strike last trading price was 256.25, 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 15 Oct TITAN was trading at 3508.50. The strike last trading price was 256.25, 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 14 Oct TITAN was trading at 3497.80. The strike last trading price was 256.25, 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 11 Oct TITAN was trading at 3474.40. The strike last trading price was 256.25, 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 10 Oct TITAN was trading at 3447.25. The strike last trading price was 256.25, 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 9 Oct TITAN was trading at 3493.45. The strike last trading price was 256.25, 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 8 Oct TITAN was trading at 3493.35. The strike last trading price was 256.25, 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 7 Oct TITAN was trading at 3589.25. The strike last trading price was 256.25, 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 4 Oct TITAN was trading at 3670.10. The strike last trading price was 256.25, 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 3 Oct TITAN was trading at 3674.95. The strike last trading price was 256.25, 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 1 Oct TITAN was trading at 3775.95. The strike last trading price was 256.25, 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 30 Sept TITAN was trading at 3823.95. The strike last trading price was 256.25, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 245.5, which was -86.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 26 Sept TITAN was trading at 3757.55. The strike last trading price was 332, 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 25 Sept TITAN was trading at 3737.25. The strike last trading price was 332, which was -299.75 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 631.75, 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 631.75, 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 631.75, 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 631.75, 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 631.75, 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 631.75, 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 631.75, 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 631.75, 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 631.75, 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 631.75, 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 631.75, 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 631.75, 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 631.75, 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 631.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
