Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
862.80
Change Change %
-73.25 -7.83%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
862.70
Change Change %
-74.05 -7.90%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE660.00
9.00 8.40 1400.00% 853.80
Previous Close 0.60
Open 9.00
High 9.00
Low 9.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 1.05
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE960.00
123.00 38.20 45.05% 739.80
Previous Close 84.80
Open 108.20
High 123.00
Low 102.75
Vol 12,000
Open Interest (OI) 6,750
Change in OI -3,000
Bid Price 111.15
Offer Price 122.80
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE920.00
90.25 25.40 39.17% 772.55
Previous Close 64.85
Open 70.50
High 98.60
Low 70.00
Vol 26,250
Open Interest (OI) 21,000
Change in OI -4,500
Bid Price 87.25
Offer Price 91.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE900.00
78.00 20.30 35.18% 784.80
Previous Close 57.70
Open 65.00
High 86.30
Low 60.05
Vol 1,65,000
Open Interest (OI) 36,750
Change in OI -15,750
Bid Price 76.40
Offer Price 82.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE880.00
68.40 17.80 35.18% 794.40
Previous Close 50.60
Open 59.85
High 74.90
Low 54.00
Vol 89,250
Open Interest (OI) 20,250
Change in OI 6,750
Bid Price 66.60
Offer Price 71.50
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE840.00
50.30 12.45 32.89% 812.50
Previous Close 37.85
Open 50.70
High 56.15
Low 43.65
Vol 77,250
Open Interest (OI) 30,000
Change in OI 25,500
Bid Price 49.45
Offer Price 52.70
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE860.00
61.00 14.00 29.79% 801.80
Previous Close 47.00
Open 52.65
High 64.50
Low 50.20
Vol 44,250
Open Interest (OI) 18,000
Change in OI 16,500
Bid Price 59.00
Offer Price 63.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE800.00
36.00 7.50 26.32% 826.80
Previous Close 28.50
Open 32.40
High 39.70
Low 30.00
Vol 2,25,750
Open Interest (OI) 97,500
Change in OI 24,000
Bid Price 35.35
Offer Price 36.80
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE940.00
107.00 19.90 22.85% 755.80
Previous Close 87.10
Open 91.10
High 107.00
Low 87.55
Vol 2,250
Open Interest (OI) 3,000
Change in OI 750
Bid Price 97.40
Offer Price 111.20
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE820.00
45.15 5.90 15.03% 817.65
Previous Close 39.25
Open 36.55
High 45.95
Low 36.55
Vol 23,250
Open Interest (OI) 9,000
Change in OI 7,500
Bid Price 41.95
Offer Price 44.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1200.00
305.00 25.00 8.93% 557.80
Previous Close 280.00
Open 305.00
High 305.00
Low 305.00
Vol 750
Open Interest (OI) 6,000
Change in OI 0
Bid Price 313.80
Offer Price 339.35
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1480.00
16.15 0.00 0.00% 846.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.25
Offer Price 5.00
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1120.00
25.00 0.00 0.00% 837.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 1.30
Offer Price 17.55
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1340.00
8.00 0.00 0.00% 854.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 0.40
Offer Price 7.90
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1320.00
8.00 0.00 0.00% 854.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 0.40
Offer Price 7.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1080.00
205.00 0.00 0.00% 657.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 202.70
Offer Price 228.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1160.00
14.80 0.00 0.00% 848.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 277.80
Offer Price 302.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1180.00
247.00 0.00 0.00% 615.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 294.65
Offer Price 319.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1280.00
360.00 0.00 0.00% 502.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 391.95
Offer Price 418.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1220.00
304.00 0.00 0.00% 558.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 335.70
Offer Price 360.55
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE740.00
20.00 0.00 0.00% 842.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 7.00
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1000.00
110.00 0.00 0.00% 752.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 137.35
Offer Price 159.05
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1140.00
22.00 0.00 0.00% 840.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 1.35
Offer Price 14.30
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1140.00
285.00 0.00 0.00% 577.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 259.60
Offer Price 283.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1240.00
320.00 0.00 0.00% 542.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 355.45
Offer Price 380.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1300.00
430.00 0.00 0.00% 432.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 414.35
Offer Price 439.45
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1360.00
0.35 0.00 0.00% 862.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.45
Offer Price 1.65
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1100.00
185.00 0.00 0.00% 677.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 222.35
Offer Price 245.65
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE700.00
11.00 -0.95 -7.95% 851.80
Previous Close 11.95
Open 12.00
High 17.95
Low 11.00
Vol 26,250
Open Interest (OI) 21,750
Change in OI 13,500
Bid Price 10.35
Offer Price 12.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE600.00
3.35 -1.65 -33.00% 859.45
Previous Close 5.00
Open 3.35
High 3.35
Low 3.35
Vol 750
Open Interest (OI) 1,500
Change in OI 0
Bid Price 3.10
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE900.00
51.30 -29.70 -36.67% 811.50
Previous Close 81.00
Open 59.80
High 71.00
Low 47.25
Vol 1,93,500
Open Interest (OI) 90,000
Change in OI 75,750
Bid Price 51.00
Offer Price 54.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1020.00
16.35 -12.80 -43.91% 846.45
Previous Close 29.15
Open 18.00
High 18.00
Low 15.30
Vol 9,000
Open Interest (OI) 12,000
Change in OI 3,000
Bid Price 16.05
Offer Price 23.75
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1000.00
22.70 -18.35 -44.70% 840.10
Previous Close 41.05
Open 37.05
High 37.60
Low 18.00
Vol 2,31,000
Open Interest (OI) 1,51,500
Change in OI 30,750
Bid Price 19.15
Offer Price 20.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1300.00
1.85 -1.50 -44.78% 860.95
Previous Close 3.35
Open 2.50
High 2.50
Low 1.30
Vol 13,500
Open Interest (OI) 30,750
Change in OI 3,000
Bid Price 1.60
Offer Price 1.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE920.00
43.00 -36.00 -45.57% 819.80
Previous Close 79.00
Open 60.00
High 62.20
Low 40.10
Vol 32,250
Open Interest (OI) 15,000
Change in OI 3,000
Bid Price 37.55
Offer Price 49.45
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE960.00
30.20 -27.65 -47.80% 832.60
Previous Close 57.85
Open 48.00
High 48.40
Low 27.15
Vol 1,14,000
Open Interest (OI) 26,250
Change in OI 4,500
Bid Price 23.70
Offer Price 30.25
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE940.00
34.55 -32.00 -48.08% 828.25
Previous Close 66.55
Open 58.75
High 58.75
Low 33.50
Vol 59,250
Open Interest (OI) 25,500
Change in OI 3,750
Bid Price 34.65
Offer Price 41.95
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1080.00
15.05 -13.95 -48.10% 847.75
Previous Close 29.00
Open 15.05
High 15.05
Low 15.05
Vol 1,500
Open Interest (OI) 3,750
Change in OI 0
Bid Price 3.05
Offer Price 19.90
Bid Quantity 750
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE980.00
24.00 -24.50 -50.52% 838.80
Previous Close 48.50
Open 44.50
High 44.50
Low 23.00
Vol 37,500
Open Interest (OI) 11,250
Change in OI 5,250
Bid Price 24.30
Offer Price 28.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1200.00
3.50 -4.70 -57.32% 859.30
Previous Close 8.20
Open 5.70
High 5.70
Low 3.10
Vol 36,000
Open Interest (OI) 51,750
Change in OI -1,500
Bid Price 3.45
Offer Price 3.60
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1100.00
6.90 -9.75 -58.56% 855.90
Previous Close 16.65
Open 12.05
High 12.05
Low 6.45
Vol 33,750
Open Interest (OI) 66,000
Change in OI 6,000
Bid Price 7.05
Offer Price 7.85
Bid Quantity 9,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1040.00
13.00 -23.95 -64.82% 849.80
Previous Close 36.95
Open 20.00
High 20.00
Low 13.00
Vol 3,750
Open Interest (OI) 17,250
Change in OI 0
Bid Price 13.00
Offer Price 17.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE860.00
67.80 -263.90 -79.56% 795.00
Previous Close 331.70
Open 67.80
High 67.80
Low 67.80
Vol 750
Open Interest (OI) 0
Change in OI 0
Bid Price 70.65
Offer Price 83.10
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE880.00
62.00 -250.15 -80.14% 800.80
Previous Close 312.15
Open 74.30
High 74.30
Low 55.50
Vol 7,500
Open Interest (OI) 5,250
Change in OI 0
Bid Price 55.05
Offer Price 66.00
Bid Quantity 750
Offer Quantity 750

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Titan Co Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Titan Co Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com