Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
934.00
Change Change %
-13.45 -1.42%

Updated:08 Apr, 2020, 12:19 PM IST

BSE
931.45
Change Change %
-15.20 -1.61%

Updated:08 Apr, 2020, 12:25 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE980.00
67.55 64.30 1978.46% 866.45
Previous Close 3.25
Open 67.55
High 67.55
Low 67.55
Vol 750
Open Interest (OI) 0
Change in OI 0
Bid Price 80.95
Offer Price 86.00
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE920.00
52.15 12.20 30.54% 881.85
Previous Close 39.95
Open 39.95
High 55.70
Low 34.35
Vol 58,500
Open Interest (OI) 30,750
Change in OI 6,000
Bid Price 50.60
Offer Price 52.05
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE940.00
62.25 14.45 30.23% 871.75
Previous Close 47.80
Open 51.00
High 65.75
Low 40.30
Vol 24,750
Open Interest (OI) 15,000
Change in OI 3,750
Bid Price 59.55
Offer Price 61.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE880.00
37.25 8.35 28.89% 896.75
Previous Close 28.90
Open 27.00
High 37.50
Low 25.80
Vol 27,000
Open Interest (OI) 28,500
Change in OI -750
Bid Price 37.30
Offer Price 38.85
Bid Quantity 750
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE900.00
44.00 9.85 28.84% 890.00
Previous Close 34.15
Open 38.60
High 47.00
Low 29.50
Vol 2,25,000
Open Interest (OI) 99,000
Change in OI 27,750
Bid Price 43.15
Offer Price 44.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE860.00
31.90 7.10 28.63% 902.10
Previous Close 24.80
Open 26.90
High 32.80
Low 21.50
Vol 21,000
Open Interest (OI) 24,000
Change in OI 3,750
Bid Price 30.50
Offer Price 32.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE960.00
70.95 13.35 23.18% 863.05
Previous Close 57.60
Open 59.30
High 72.05
Low 48.70
Vol 27,750
Open Interest (OI) 12,750
Change in OI -750
Bid Price 70.95
Offer Price 72.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE840.00
26.00 4.70 22.07% 908.00
Previous Close 21.30
Open 19.50
High 26.00
Low 17.85
Vol 4,500
Open Interest (OI) 24,000
Change in OI -750
Bid Price 23.45
Offer Price 29.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE860.00
121.25 16.00 15.20% 812.75
Previous Close 105.25
Open 121.25
High 121.25
Low 121.25
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 98.85
Offer Price 114.55
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE800.00
17.05 2.00 13.29% 916.95
Previous Close 15.05
Open 15.05
High 19.80
Low 12.00
Vol 39,750
Open Interest (OI) 1,00,500
Change in OI -2,250
Bid Price 16.45
Offer Price 19.85
Bid Quantity 750
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% 917.85
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 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE660.00
9.00 0.00 0.00% 925.00
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 12.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1120.00
25.00 0.00 0.00% 909.00
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 15.35
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1340.00
8.00 0.00 0.00% 926.00
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 0.80
Offer Price 10.20
Bid Quantity 1,500
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% 926.00
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 10.25
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1080.00
12.50 0.00 0.00% 921.50
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 6.95
Offer Price 18.95
Bid Quantity 750
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1080.00
205.00 0.00 0.00% 729.00
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 147.00
Offer Price 167.80
Bid Quantity 4,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1160.00
14.80 0.00 0.00% 919.20
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 217.25
Offer Price 240.35
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1180.00
247.00 0.00 0.00% 687.00
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 236.80
Offer Price 259.65
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE780.00
16.00 0.00 0.00% 918.00
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 6.40
Offer Price 23.55
Bid Quantity 4,500
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% 574.00
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 333.30
Offer Price 357.35
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1220.00
304.00 0.00 0.00% 630.00
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 275.50
Offer Price 298.80
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE740.00
20.00 0.00 0.00% 914.00
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 0.50
Offer Price 18.90
Bid Quantity 5,250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1000.00
110.00 0.00 0.00% 824.00
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 90.75
Offer Price 99.25
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1140.00
22.00 0.00 0.00% 912.00
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 1.05
Offer Price 13.90
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1140.00
285.00 0.00 0.00% 649.00
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 199.75
Offer Price 220.55
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1240.00
320.00 0.00 0.00% 614.00
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 295.70
Offer Price 317.70
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1300.00
430.00 0.00 0.00% 504.00
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 353.90
Offer Price 377.95
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1360.00
0.35 0.00 0.00% 933.65
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 0.45
Offer Price 5.00
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1200.00
255.00 0.00 0.00% 679.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,750
Change in OI 0
Bid Price 261.95
Offer Price 278.50
Bid Quantity 750
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1100.00
185.00 0.00 0.00% 749.00
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 162.25
Offer Price 184.40
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE600.00
3.35 0.00 0.00% 930.65
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 0.55
Offer Price 4.90
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1000.00
31.90 -0.45 -1.39% 902.10
Previous Close 32.35
Open 29.80
High 39.95
Low 25.70
Vol 2,63,250
Open Interest (OI) 1,60,500
Change in OI 12,750
Bid Price 28.70
Offer Price 30.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1040.00
20.00 -0.50 -2.44% 914.00
Previous Close 20.50
Open 20.00
High 24.90
Low 18.20
Vol 30,000
Open Interest (OI) 19,500
Change in OI -4,500
Bid Price 18.80
Offer Price 19.60
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1020.00
24.65 -0.65 -2.57% 909.35
Previous Close 25.30
Open 29.05
High 29.05
Low 20.90
Vol 18,000
Open Interest (OI) 15,000
Change in OI -750
Bid Price 23.55
Offer Price 24.65
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE980.00
38.00 -2.65 -6.52% 896.00
Previous Close 40.65
Open 49.00
High 49.05
Low 32.50
Vol 41,250
Open Interest (OI) 12,750
Change in OI 6,000
Bid Price 36.55
Offer Price 37.90
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE960.00
46.80 -3.50 -6.96% 887.20
Previous Close 50.30
Open 47.05
High 59.70
Low 39.95
Vol 83,250
Open Interest (OI) 34,500
Change in OI 6,000
Bid Price 44.60
Offer Price 45.80
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE900.00
78.75 -9.05 -10.31% 855.25
Previous Close 87.80
Open 82.80
High 93.10
Low 74.80
Vol 16,500
Open Interest (OI) 27,750
Change in OI -3,000
Bid Price 75.20
Offer Price 78.70
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE880.00
88.10 -11.60 -11.63% 845.90
Previous Close 99.70
Open 97.00
High 97.00
Low 88.10
Vol 1,500
Open Interest (OI) 3,750
Change in OI 0
Bid Price 87.50
Offer Price 92.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE920.00
67.20 -9.90 -12.84% 866.80
Previous Close 77.10
Open 69.70
High 71.70
Low 67.20
Vol 2,250
Open Interest (OI) 16,500
Change in OI -750
Bid Price 63.10
Offer Price 68.15
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE940.00
52.75 -8.35 -13.67% 881.25
Previous Close 61.10
Open 60.85
High 71.75
Low 49.00
Vol 41,250
Open Interest (OI) 40,500
Change in OI 3,000
Bid Price 54.20
Offer Price 55.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1100.00
9.00 -1.45 -13.88% 925.00
Previous Close 10.45
Open 10.70
High 13.05
Low 8.00
Vol 42,000
Open Interest (OI) 91,500
Change in OI 1,500
Bid Price 8.15
Offer Price 9.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE820.00
15.00 -2.70 -15.25% 919.00
Previous Close 17.70
Open 17.10
High 17.10
Low 15.00
Vol 1,500
Open Interest (OI) 7,500
Change in OI -750
Bid Price 13.05
Offer Price 27.00
Bid Quantity 4,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1200.00
3.15 -0.75 -19.23% 930.85
Previous Close 3.90
Open 3.75
High 5.00
Low 3.00
Vol 12,000
Open Interest (OI) 47,250
Change in OI 750
Bid Price 2.75
Offer Price 3.50
Bid Quantity 750
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1300.00
1.20 -0.30 -20.00% 932.80
Previous Close 1.50
Open 1.65
High 1.65
Low 1.20
Vol 2,250
Open Interest (OI) 33,000
Change in OI 0
Bid Price 1.05
Offer Price 1.20
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE700.00
7.40 -2.40 -24.49% 926.60
Previous Close 9.80
Open 5.05
High 7.40
Low 5.00
Vol 4,500
Open Interest (OI) 17,250
Change in OI -750
Bid Price 4.10
Offer Price 7.55
Bid Quantity 750
Offer Quantity 1,500

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