TITAN
Titan Company Limited
Historical option data for TITAN
22 Oct 2024 04:11 PM IST
| TITAN 4200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 3329.80 | 0.8 | -0.20 | 30,100 | -6,125 | 1,12,000 | ||||
| 21 Oct | 3363.25 | 1 | -0.25 | 37,275 | -700 | 1,18,300 | ||||
| 18 Oct | 3381.45 | 1.25 | 0.35 | 38,500 | -1,400 | 1,18,650 | ||||
| 17 Oct | 3403.35 | 0.9 | -0.65 | 29,225 | -5,425 | 1,20,050 | ||||
|
|
||||||||||
| 16 Oct | 3471.00 | 1.55 | -0.20 | 20,125 | -2,625 | 1,25,650 | ||||
| 15 Oct | 3508.50 | 1.75 | -0.30 | 7,350 | -3,325 | 1,28,275 | ||||
| 14 Oct | 3497.80 | 2.05 | -0.10 | 39,200 | 1,575 | 1,31,600 | ||||
| 11 Oct | 3474.40 | 2.15 | -0.15 | 16,625 | -1,225 | 1,30,025 | ||||
| 10 Oct | 3447.25 | 2.3 | -0.30 | 18,200 | -4,375 | 1,31,250 | ||||
| 9 Oct | 3493.45 | 2.6 | -1.00 | 55,825 | -3,500 | 1,36,325 | ||||
| 8 Oct | 3493.35 | 3.6 | -0.70 | 44,450 | 1,750 | 1,39,300 | ||||
| 7 Oct | 3589.25 | 4.3 | -2.85 | 1,81,300 | 19,250 | 1,37,550 | ||||
| 4 Oct | 3670.10 | 7.15 | -0.05 | 80,850 | 7,175 | 1,21,800 | ||||
| 3 Oct | 3674.95 | 7.2 | -3.50 | 1,42,275 | -26,775 | 1,15,325 | ||||
| 1 Oct | 3775.95 | 10.7 | -3.75 | 1,24,600 | -7,175 | 1,42,100 | ||||
| 30 Sept | 3823.95 | 14.45 | -0.35 | 2,10,350 | 14,525 | 1,49,450 | ||||
| 27 Sept | 3816.70 | 14.8 | 4.85 | 4,52,375 | 45,150 | 1,35,800 | ||||
| 26 Sept | 3757.55 | 9.95 | -1.50 | 38,325 | 12,600 | 91,350 | ||||
| 25 Sept | 3737.25 | 11.45 | -3.55 | 87,850 | 27,650 | 78,575 | ||||
| 24 Sept | 3784.90 | 15 | -2.55 | 1,09,200 | 40,950 | 57,575 | ||||
| 23 Sept | 3820.10 | 17.55 | -0.90 | 20,650 | 8,750 | 16,450 | ||||
| 20 Sept | 3797.20 | 18.45 | 1.25 | 11,900 | 5,600 | 8,050 | ||||
| 19 Sept | 3780.95 | 17.2 | -13.80 | 875 | 525 | 2,275 | ||||
| 18 Sept | 3725.35 | 31 | 14.00 | 175 | 0 | 1,575 | ||||
| 17 Sept | 3767.40 | 17 | -3.85 | 875 | 350 | 1,225 | ||||
| 16 Sept | 3740.65 | 20.85 | 2.90 | 350 | 0 | 700 | ||||
| 13 Sept | 3767.00 | 17.95 | 3.95 | 175 | 0 | 700 | ||||
| 12 Sept | 3764.25 | 14 | 875 | 700 | 700 | |||||
For Titan Company Limited - strike price 4200 expiring on 31OCT2024
Delta for 4200 CE is -
Historical price for 4200 CE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -6125 which decreased total open position to 112000
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 118300
On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 1.25, 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 118650
On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 0.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -5425 which decreased total open position to 120050
On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 1.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 125650
On 15 Oct TITAN was trading at 3508.50. The strike last trading price was 1.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -3325 which decreased total open position to 128275
On 14 Oct TITAN was trading at 3497.80. The strike last trading price was 2.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 131600
On 11 Oct TITAN was trading at 3474.40. The strike last trading price was 2.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1225 which decreased total open position to 130025
On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 2.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 131250
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 2.6, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 136325
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 3.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 139300
On 7 Oct TITAN was trading at 3589.25. The strike last trading price was 4.3, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 137550
On 4 Oct TITAN was trading at 3670.10. The strike last trading price was 7.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7175 which increased total open position to 121800
On 3 Oct TITAN was trading at 3674.95. The strike last trading price was 7.2, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -26775 which decreased total open position to 115325
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 10.7, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -7175 which decreased total open position to 142100
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 14.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 14525 which increased total open position to 149450
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 14.8, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 45150 which increased total open position to 135800
On 26 Sept TITAN was trading at 3757.55. The strike last trading price was 9.95, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 91350
On 25 Sept TITAN was trading at 3737.25. The strike last trading price was 11.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 27650 which increased total open position to 78575
On 24 Sept TITAN was trading at 3784.90. The strike last trading price was 15, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 57575
On 23 Sept TITAN was trading at 3820.10. The strike last trading price was 17.55, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 8750 which increased total open position to 16450
On 20 Sept TITAN was trading at 3797.20. The strike last trading price was 18.45, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 8050
On 19 Sept TITAN was trading at 3780.95. The strike last trading price was 17.2, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 2275
On 18 Sept TITAN was trading at 3725.35. The strike last trading price was 31, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1575
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 17, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 1225
On 16 Sept TITAN was trading at 3740.65. The strike last trading price was 20.85, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 13 Sept TITAN was trading at 3767.00. The strike last trading price was 17.95, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 12 Sept TITAN was trading at 3764.25. The strike last trading price was 14, 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 4200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 3329.80 | 385 | 0.00 | 0 | 0 | 0 |
| 21 Oct | 3363.25 | 385 | 0.00 | 0 | 0 | 0 |
| 18 Oct | 3381.45 | 385 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 3403.35 | 385 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 3471.00 | 385 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 3508.50 | 385 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 3497.80 | 385 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 3474.40 | 385 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 3447.25 | 385 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 3493.45 | 385 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 3493.35 | 385 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 3589.25 | 385 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 3670.10 | 385 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 3674.95 | 385 | 0.00 | 0 | -175 | 0 |
| 1 Oct | 3775.95 | 385 | 22.05 | 350 | 0 | 2,800 |
| 30 Sept | 3823.95 | 362.95 | 9.65 | 2,800 | 2,275 | 2,450 |
| 27 Sept | 3816.70 | 353.3 | -307.80 | 175 | 0 | 0 |
| 26 Sept | 3757.55 | 661.1 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 3737.25 | 661.1 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 3784.90 | 661.1 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 3820.10 | 661.1 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 3797.20 | 661.1 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 3780.95 | 661.1 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3725.35 | 661.1 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3767.40 | 661.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3740.65 | 661.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3767.00 | 661.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3764.25 | 661.1 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 4200 expiring on 31OCT2024
Delta for 4200 PE is -
Historical price for 4200 PE is as follows
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 385, 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 385, 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 385, 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 385, 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 385, 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 385, 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 385, 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 385, 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 385, 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 385, 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 385, 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 385, 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 385, 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 385, 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 1 Oct TITAN was trading at 3775.95. The strike last trading price was 385, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2800
On 30 Sept TITAN was trading at 3823.95. The strike last trading price was 362.95, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 2450
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 353.3, which was -307.80 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 661.1, 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 25 Sept TITAN was trading at 3737.25. The strike last trading price was 661.1, 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 24 Sept TITAN was trading at 3784.90. The strike last trading price was 661.1, 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 23 Sept TITAN was trading at 3820.10. The strike last trading price was 661.1, 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 20 Sept TITAN was trading at 3797.20. The strike last trading price was 661.1, 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 19 Sept TITAN was trading at 3780.95. The strike last trading price was 661.1, 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 Sept TITAN was trading at 3725.35. The strike last trading price was 661.1, 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 Sept TITAN was trading at 3767.40. The strike last trading price was 661.1, 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 Sept TITAN was trading at 3740.65. The strike last trading price was 661.1, 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 13 Sept TITAN was trading at 3767.00. The strike last trading price was 661.1, 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 12 Sept TITAN was trading at 3764.25. The strike last trading price was 661.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
