TITAN
Titan Company Limited
Historical option data for TITAN
22 Oct 2024 04:11 PM IST
| TITAN 4160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 3329.80 | 0.8 | -0.15 | 15,225 | -1,400 | 9,100 | ||||
| 21 Oct | 3363.25 | 0.95 | -0.45 | 13,650 | 525 | 10,675 | ||||
| 18 Oct | 3381.45 | 1.4 | 0.00 | 11,025 | 350 | 10,325 | ||||
| 17 Oct | 3403.35 | 1.4 | -0.85 | 3,500 | -175 | 9,975 | ||||
| 16 Oct | 3471.00 | 2.25 | 0.30 | 1,225 | 0 | 11,200 | ||||
| 15 Oct | 3508.50 | 1.95 | 1.05 | 6,825 | 0 | 11,200 | ||||
| 14 Oct | 3497.80 | 0.9 | -1.10 | 1,225 | -700 | 11,200 | ||||
| 11 Oct | 3474.40 | 2 | -0.40 | 350 | 0 | 12,075 | ||||
| 10 Oct | 3447.25 | 2.4 | -1.05 | 1,050 | -525 | 12,250 | ||||
| 9 Oct | 3493.45 | 3.45 | 0.90 | 1,400 | -175 | 13,125 | ||||
| 8 Oct | 3493.35 | 2.55 | -1.85 | 1,400 | 0 | 13,825 | ||||
| 7 Oct | 3589.25 | 4.4 | -4.05 | 5,600 | -3,150 | 14,175 | ||||
| 4 Oct | 3670.10 | 8.45 | -0.10 | 28,350 | 4,375 | 17,675 | ||||
| 3 Oct | 3674.95 | 8.55 | -4.50 | 29,225 | -4,025 | 14,525 | ||||
| 1 Oct | 3775.95 | 13.05 | -5.05 | 6,300 | -1,225 | 18,725 | ||||
| 30 Sept | 3823.95 | 18.1 | -1.30 | 16,625 | -350 | 19,775 | ||||
| 27 Sept | 3816.70 | 19.4 | 6.05 | 50,750 | 7,000 | 19,950 | ||||
| 26 Sept | 3757.55 | 13.35 | -0.75 | 5,250 | 875 | 12,775 | ||||
| 25 Sept | 3737.25 | 14.1 | -4.80 | 16,450 | 4,375 | 13,650 | ||||
| 24 Sept | 3784.90 | 18.9 | -11.85 | 9,275 | 8,225 | 8,925 | ||||
| 23 Sept | 3820.10 | 30.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 3797.20 | 30.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Sept | 3780.95 | 30.75 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 3725.35 | 30.75 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3767.40 | 30.75 | 0.00 | 0 | 175 | 0 | ||||
| 16 Sept | 3740.65 | 30.75 | -0.25 | 175 | 0 | 525 | ||||
| 13 Sept | 3767.00 | 31 | -0.50 | 175 | 0 | 350 | ||||
| 12 Sept | 3764.25 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3727.40 | 31.5 | 350 | 175 | 175 | |||||
For Titan Company Limited - strike price 4160 expiring on 31OCT2024
Delta for 4160 CE is -
Historical price for 4160 CE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 9100
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 10675
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 350 which increased total open position to 10325
On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 1.4, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 9975
On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 2.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 15 Oct TITAN was trading at 3508.50. The strike last trading price was 1.95, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 14 Oct TITAN was trading at 3497.80. The strike last trading price was 0.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 11200
On 11 Oct TITAN was trading at 3474.40. The strike last trading price was 2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12075
On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 2.4, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 12250
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 3.45, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 13125
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 2.55, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13825
On 7 Oct TITAN was trading at 3589.25. The strike last trading price was 4.4, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -3150 which decreased total open position to 14175
On 4 Oct TITAN was trading at 3670.10. The strike last trading price was 8.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 17675
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 8.55, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -4025 which decreased total open position to 14525
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 13.05, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 18725
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 18.1, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -350 which decreased total open position to 19775
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 19.4, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 19950
On 26 Sept TITAN was trading at 3757.55. The strike last trading price was 13.35, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 12775
On 25 Sept TITAN was trading at 3737.25. The strike last trading price was 14.1, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 13650
On 24 Sept TITAN was trading at 3784.90. The strike last trading price was 18.9, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 8225 which increased total open position to 8925
On 23 Sept TITAN was trading at 3820.10. The strike last trading price was 30.75, 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 30.75, 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 30.75, 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 30.75, 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 30.75, 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 16 Sept TITAN was trading at 3740.65. The strike last trading price was 30.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 525
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 31, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 31.5, 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 31.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 175
| TITAN 4160 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 3329.80 | 326.1 | 0.00 | 0 | 0 | 0 |
| 21 Oct | 3363.25 | 326.1 | 0.00 | 0 | 0 | 0 |
| 18 Oct | 3381.45 | 326.1 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 3403.35 | 326.1 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 3471.00 | 326.1 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 3508.50 | 326.1 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 3497.80 | 326.1 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 3474.40 | 326.1 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 3447.25 | 326.1 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 3493.45 | 326.1 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 3493.35 | 326.1 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 3589.25 | 326.1 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 3670.10 | 326.1 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 3674.95 | 326.1 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 3775.95 | 326.1 | 0.00 | 0 | 1,575 | 0 |
| 30 Sept | 3823.95 | 326.1 | 3.65 | 1,575 | 525 | 700 |
| 27 Sept | 3816.70 | 322.45 | -379.35 | 175 | 0 | 0 |
| 26 Sept | 3757.55 | 701.8 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 3737.25 | 701.8 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 3784.90 | 701.8 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 3820.10 | 701.8 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 3797.20 | 701.8 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 3780.95 | 701.8 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3725.35 | 701.8 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3767.40 | 701.8 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3740.65 | 701.8 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3767.00 | 701.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3764.25 | 701.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3727.40 | 701.8 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 4160 expiring on 31OCT2024
Delta for 4160 PE is -
Historical price for 4160 PE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 326.1, 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 326.1, 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 326.1, 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 326.1, 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 326.1, 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 326.1, 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 326.1, 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 326.1, 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 326.1, 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 326.1, 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 326.1, 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 326.1, 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 326.1, 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 326.1, 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 326.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 0
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 326.1, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 700
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 322.45, which was -379.35 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 701.8, 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 25 Sept TITAN was trading at 3737.25. The strike last trading price was 701.8, 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 24 Sept TITAN was trading at 3784.90. The strike last trading price was 701.8, 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 23 Sept TITAN was trading at 3820.10. The strike last trading price was 701.8, 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 20 Sept TITAN was trading at 3797.20. The strike last trading price was 701.8, 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 701.8, 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 701.8, 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 17 Sept TITAN was trading at 3767.40. The strike last trading price was 701.8, 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 16 Sept TITAN was trading at 3740.65. The strike last trading price was 701.8, 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 13 Sept TITAN was trading at 3767.00. The strike last trading price was 701.8, 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 12 Sept TITAN was trading at 3764.25. The strike last trading price was 701.8, 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 10 Sept TITAN was trading at 3727.40. The strike last trading price was 701.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
