TITAN
TITAN COMPANY LIMITED
3340.7
-19.55 (-0.58%)
Option Chain for TITAN
04 Jul 2024 12:32 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | Vol | Ltp | Chng | Chng | Ltp | Vol | Chng OI | OI | |
| 0 | 0 | 0 | 824.6 | 2800 | 3.8 | 525 | 350 | 350 | ||
| 0 | 0 | 0 | 491.6 | 2820 | 8.35 | 0 | 0 | 0 | ||
| 0 | 0 | 0 | 778.85 | 2840 | 3.1 | 0 | 0 | 0 | ||
| 0 | 0 | 0 | 455.1 | 2860 | 11.45 | 0 | 0 | 0 | ||
| 0 | 0 | 0 | 748.4 | 2880 | 5.3 | 0 | 0 | 0 | ||
| 0 | 0 | 0 | 419.5 | 2900 | 15.4 | 0 | 0 | 0 | ||
| 0 | 0 | 0 | 710.8 | 2920 | 7 | 0 | 0 | 0 | ||
| 0 | 0 | 0 | 384.85 | 2940 | 20.3 | 0 | 0 | 0 | ||
| 0 | 0 | 0 | 673.65 | 2960 | 9.1 | 0 | 0 | 0 | ||
| 0 | 0 | 0 | 351.35 | 2980 | 26.4 | 0 | 0 | 0 | ||
| 525 | 0 | 175 | 354.95 | -20.95 | 3000 | 0.10 | 4.7 | 30,450 | 4,725 | 71,050 |
| 0 | 0 | 0 | 319.15 | 0.00 | 3020 | 0.00 | 33.75 | 0 | 0 | 0 |
| 0 | 0 | 0 | 600.9 | 0.00 | 3040 | 0.00 | 14.9 | 0 | 0 | 0 |
| 0 | 0 | 0 | 288.4 | 0.00 | 3060 | 0.00 | 42.5 | 0 | 0 | 0 |
| 0 | 0 | 0 | 565.45 | 0.00 | 3080 | 0.35 | 8.6 | 4,025 | 2,450 | 5,600 |
| 1,925 | 175 | 350 | 260 | -10.00 | 3100 | 0.65 | 10.25 | 91,175 | 25,900 | 92,400 |
| 0 | 0 | 0 | 530.75 | 0.00 | 3120 | 4.35 | 12.2 | 26,425 | 24,325 | 24,325 |
| 0 | 0 | 0 | 231.55 | 0.00 | 3140 | 1.15 | 14.5 | 16,975 | 2,800 | 18,375 |
| 0 | 0 | 0 | 496.9 | 0.00 | 3160 | 1.95 | 17.3 | 13,650 | 1,050 | 11,725 |
| 0 | 0 | 0 | 205.75 | 0.00 | 3180 | 7.70 | 20.15 | 14,000 | 15,050 | 15,050 |
| 54,250 | 1,925 | 8,050 | 176.8 | -18.20 | 3200 | 1.70 | 24.7 | 1,58,200 | 35,875 | 2,90,325 |
| 0 | 0 | 0 | 181.75 | 0.00 | 3220 | 2.60 | 28.9 | 12,250 | 1,050 | 44,450 |
| 175 | 175 | 350 | 147.6 | -284.35 | 3240 | 2.65 | 34.05 | 28,175 | 8,750 | 37,975 |
| 0 | 0 | 0 | 159.65 | 0.00 | 3260 | 4.60 | 40.6 | 34,475 | 7,000 | 38,325 |
| 0 | 0 | 0 | 401 | 0.00 | 3280 | 5.10 | 46.6 | 39,375 | 23,800 | 50,925 |
| 95,025 | 30,100 | 93,625 | 106.95 | -15.05 | 3300 | 5.90 | 54.9 | 3,28,125 | 76,125 | 3,33,025 |
| 12,600 | 2,800 | 15,925 | 95.3 | -12.10 | 3320 | 7.20 | 63.2 | 47,950 | 18,200 | 38,150 |
| 61,075 | 39,375 | 1,28,275 | 85 | -13.50 | 3340 | 6.60 | 72.95 | 1,08,150 | 12,950 | 54,950 |
| 99,225 | 47,425 | 2,31,350 | 74.8 | -13.25 | 3360 | 9.20 | 83.2 | 1,49,800 | 18,025 | 70,175 |
| 1,15,675 | 32,550 | 1,33,000 | 65.45 | -13.30 | 3380 | 9.80 | 94.2 | 40,250 | 5,775 | 41,300 |
| 8,66,425 | 63,350 | 5,35,500 | 58.2 | -10.40 | 3400 | 11.65 | 106.5 | 84,000 | -1,400 | 3,93,750 |
| 1,71,150 | 7,875 | 1,09,025 | 50.3 | -9.70 | 3420 | 12.75 | 119.6 | 14,525 | 525 | 63,700 |
| 1,66,600 | -4,375 | 97,650 | 44.5 | -8.50 | 3440 | 14.40 | 133.05 | 8,050 | -2,275 | 28,525 |
|
|
||||||||||
| 1,28,275 | 23,275 | 1,27,750 | 37.9 | -7.70 | 3460 | 12.30 | 144.05 | 5,250 | 4,725 | 23,275 |
| 75,950 | 20,650 | 74,550 | 32.85 | -7.15 | 3480 | 12.40 | 158.6 | 350 | 1,050 | 7,175 |
| 5,95,875 | 76,300 | 4,02,325 | 28.55 | -5.95 | 3500 | 18.25 | 175.25 | 10,150 | 875 | 1,57,500 |
| 40,250 | 1,400 | 14,700 | 23.95 | -5.75 | 3520 | 14.95 | 200 | 1,050 | 0 | 2,625 |
| 69,300 | 5,250 | 43,400 | 20.55 | -4.90 | 3540 | 0.00 | 154.55 | 0 | 0 | 0 |
| 71,750 | 5,425 | 31,150 | 18.1 | -3.75 | 3560 | 0.00 | 204.95 | 0 | 0 | 0 |
| 29,225 | 8,225 | 26,775 | 15.4 | -3.50 | 3580 | 0.00 | 195 | 0 | 0 | 0 |
| 4,58,500 | -3,850 | 1,82,875 | 13.05 | -3.35 | 3600 | 2.50 | 259.35 | 2,450 | 1,050 | 96,775 |
| 15,050 | 2,100 | 8,225 | 12.35 | -1.20 | 3620 | 0.00 | 243 | 0 | 0 | 0 |
| 18,375 | 2,625 | 8,575 | 9.7 | -2.05 | 3640 | 0.00 | 182.5 | 0 | 0 | 0 |
| 23,800 | -350 | 4,025 | 9 | -1.65 | 3660 | 0.00 | 305.4 | 0 | 875 | 0 |
| 8,925 | -1,050 | 2,450 | 7.45 | -1.25 | 3680 | 0.00 | 203.95 | 0 | 0 | 0 |
| 1,42,450 | 875 | 57,925 | 6.2 | -1.40 | 3700 | 0.00 | 335 | 0 | 175 | 0 |
| 0 | -175 | 0 | 6.55 | 0.00 | 3720 | 0.00 | 226.7 | 0 | 0 | 0 |
| 5,775 | 1,225 | 700 | 4.8 | -0.60 | 3740 | 0.00 | 447.55 | 0 | 0 | 0 |
| 4,375 | 700 | 1,750 | 4 | -1.05 | 3760 | 0.00 | 250.7 | 0 | 0 | 0 |
| 0 | 350 | 0 | 4.5 | 0.00 | 3780 | 0.00 | 338.05 | 0 | 0 | 0 |
| 1,54,000 | 5,950 | 41,825 | 3.2 | -0.60 | 3800 | 21.90 | 453 | 350 | 0 | 16,100 |
| 0 | 0 | 0 | 13.8 | 0.00 | 3820 | 0.00 | 519.45 | 0 | 0 | 0 |
| 2,100 | 350 | 1,050 | 2.6 | -0.75 | 3840 | 0.00 | 354.75 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3860 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 3.55 | 0.00 | 3880 | 0.00 | 330.05 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3900 | 0.00 | 0 | 0 | 0 | 0 |
| 525 | 525 | 175 | 0.75 | -8.10 | 3920 | 0.00 | 358.7 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3940 | 0.00 | 0 | 0 | 0 | 0 |
| 0 | 0 | 0 | 71.25 | 0.00 | 3960 | 0.00 | 388.6 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 3980 | 0.00 | 0 | 0 | 0 | 0 |
| 75,950 | 350 | 7,000 | 1.85 | -0.15 | 4000 | 0.00 | 570 | 0 | 0 | 0 |
| 35,65,100 | 20,27,900 | |||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.