TITAN
Titan Company Limited
Historical option data for TITAN
22 Oct 2024 04:11 PM IST
| TITAN 4100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 3329.80 | 0.9 | -0.35 | 26,950 | -4,025 | 30,625 | ||||
| 21 Oct | 3363.25 | 1.25 | -0.15 | 19,425 | -2,625 | 34,650 | ||||
| 18 Oct | 3381.45 | 1.4 | -0.35 | 19,250 | 700 | 37,450 | ||||
| 17 Oct | 3403.35 | 1.75 | -0.20 | 20,825 | -10,850 | 37,800 | ||||
| 16 Oct | 3471.00 | 1.95 | -0.60 | 16,800 | 1,575 | 48,650 | ||||
| 15 Oct | 3508.50 | 2.55 | -0.35 | 10,850 | -2,800 | 47,075 | ||||
| 14 Oct | 3497.80 | 2.9 | 0.25 | 7,525 | -3,150 | 49,525 | ||||
| 11 Oct | 3474.40 | 2.65 | -0.15 | 34,475 | -17,675 | 52,675 | ||||
| 10 Oct | 3447.25 | 2.8 | -0.80 | 13,475 | -4,375 | 70,350 | ||||
| 9 Oct | 3493.45 | 3.6 | -1.20 | 27,825 | -11,025 | 74,725 | ||||
| 8 Oct | 3493.35 | 4.8 | -1.30 | 59,850 | -5,075 | 86,800 | ||||
| 7 Oct | 3589.25 | 6.1 | -6.30 | 2,65,825 | 39,725 | 91,000 | ||||
| 4 Oct | 3670.10 | 12.4 | 0.30 | 1,15,850 | 6,475 | 50,225 | ||||
| 3 Oct | 3674.95 | 12.1 | -6.55 | 78,750 | 8,575 | 44,450 | ||||
| 1 Oct | 3775.95 | 18.65 | -6.75 | 64,575 | -3,500 | 36,225 | ||||
| 30 Sept | 3823.95 | 25.4 | -1.90 | 1,21,450 | 6,825 | 40,775 | ||||
| 27 Sept | 3816.70 | 27.3 | 27.30 | 1,26,175 | 33,950 | 33,950 | ||||
|
|
||||||||||
| 26 Sept | 3757.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 3737.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 3784.90 | 0 | 0.00 | 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 | 0 | 0 | |||||
For Titan Company Limited - strike price 4100 expiring on 31OCT2024
Delta for 4100 CE is -
Historical price for 4100 CE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -4025 which decreased total open position to 30625
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 34650
On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 37450
On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 1.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -10850 which decreased total open position to 37800
On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 1.95, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 48650
On 15 Oct TITAN was trading at 3508.50. The strike last trading price was 2.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 47075
On 14 Oct TITAN was trading at 3497.80. The strike last trading price was 2.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 49525
On 11 Oct TITAN was trading at 3474.40. The strike last trading price was 2.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -17675 which decreased total open position to 52675
On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 2.8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 70350
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 3.6, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -11025 which decreased total open position to 74725
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 4.8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -5075 which decreased total open position to 86800
On 7 Oct TITAN was trading at 3589.25. The strike last trading price was 6.1, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 39725 which increased total open position to 91000
On 4 Oct TITAN was trading at 3670.10. The strike last trading price was 12.4, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 6475 which increased total open position to 50225
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 12.1, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 8575 which increased total open position to 44450
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 18.65, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 36225
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 25.4, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 40775
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 27.3, which was 27.30 higher than the previous day. The implied volatity was -, the open interest changed by 33950 which increased total open position to 33950
On 26 Sept TITAN was trading at 3757.55. 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 25 Sept TITAN was trading at 3737.25. 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 24 Sept TITAN was trading at 3784.90. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TITAN 4100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 3329.80 | 630 | 0.00 | 0 | 0 | 0 |
| 21 Oct | 3363.25 | 630 | 0.00 | 0 | 0 | 0 |
| 18 Oct | 3381.45 | 630 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 3403.35 | 630 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 3471.00 | 630 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 3508.50 | 630 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 3497.80 | 630 | 0.00 | 0 | -175 | 0 |
| 11 Oct | 3474.40 | 630 | 280.00 | 175 | 0 | 875 |
| 10 Oct | 3447.25 | 350 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 3493.45 | 350 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 3493.35 | 350 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 3589.25 | 350 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 3670.10 | 350 | 0.00 | 0 | 175 | 0 |
| 3 Oct | 3674.95 | 350 | 95.15 | 175 | 0 | 700 |
| 1 Oct | 3775.95 | 254.85 | 0.00 | 0 | 350 | 0 |
| 30 Sept | 3823.95 | 254.85 | -3.60 | 350 | 175 | 525 |
| 27 Sept | 3816.70 | 258.45 | 258.45 | 350 | 0 | 0 |
| 26 Sept | 3757.55 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 3737.25 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 3784.90 | 0 | 0.00 | 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 | 0 | 0 | |
For Titan Company Limited - strike price 4100 expiring on 31OCT2024
Delta for 4100 PE is -
Historical price for 4100 PE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 630, 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 630, 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 630, 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 630, 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 630, 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 630, 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 630, 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 630, which was 280.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 350, 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 350, 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 350, 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 350, 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 350, 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 3 Oct TITAN was trading at 3674.95. The strike last trading price was 350, which was 95.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 254.85, 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 254.85, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 525
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 258.45, which was 258.45 higher 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 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 25 Sept TITAN was trading at 3737.25. 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 24 Sept TITAN was trading at 3784.90. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
