Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1522.90
Change Change %
4.20 0.28%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
1522.85
Change Change %
4.15 0.27%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
CE1700.00
2.45 0.25 11.36% 1520.45
Previous Close 2.20
Open 1.95
High 3.45
Low 1.65
Vol 3,03,750
Open Interest (OI) 2,29,500
Change in OI 0
Bid Price 2.05
Offer Price 2.70
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
PE1540.00
42.50 4.20 10.97% 1480.40
Previous Close 38.30
Open 28.00
High 46.30
Low 21.00
Vol 5,81,250
Open Interest (OI) 1,35,750
Change in OI 0
Bid Price 35.90
Offer Price 42.95
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
CE1800.00
1.10 0.05 4.76% 1521.80
Previous Close 1.05
Open 1.95
High 1.95
Low 0.95
Vol 23,250
Open Interest (OI) 1,71,750
Change in OI 0
Bid Price 0.80
Offer Price 1.40
Bid Quantity 8,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
PE1500.00
19.00 0.85 4.68% 1503.90
Previous Close 18.15
Open 12.30
High 24.00
Low 10.15
Vol 13,44,750
Open Interest (OI) 2,11,500
Change in OI 0
Bid Price 18.45
Offer Price 19.00
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
PE1520.00
28.00 1.15 4.28% 1494.90
Previous Close 26.85
Open 18.10
High 34.30
Low 14.75
Vol 5,86,500
Open Interest (OI) 1,71,750
Change in OI 0
Bid Price 26.85
Offer Price 37.45
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
PE1460.00
8.30 0.15 1.84% 1514.60
Previous Close 8.15
Open 5.75
High 11.35
Low 4.90
Vol 4,48,500
Open Interest (OI) 1,09,500
Change in OI 0
Bid Price 6.50
Offer Price 9.35
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
PE1380.00
3.00 0.05 1.69% 1519.90
Previous Close 2.95
Open 2.25
High 3.00
Low 1.90
Vol 15,750
Open Interest (OI) 56,250
Change in OI 0
Bid Price 0.90
Offer Price 3.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
PE1400.00
3.55 0.05 1.43% 1519.35
Previous Close 3.50
Open 3.20
High 4.30
Low 2.40
Vol 1,91,250
Open Interest (OI) 2,77,500
Change in OI 0
Bid Price 3.25
Offer Price 3.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
PE1480.00
12.50 0.10 0.81% 1510.40
Previous Close 12.40
Open 10.00
High 16.70
Low 7.00
Vol 4,70,250
Open Interest (OI) 1,29,000
Change in OI 0
Bid Price 10.30
Offer Price 15.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
PE1600.00
77.00 0.00 0.00% 1445.90
Previous Close 77.00
Open 66.00
High 77.00
Low 55.80
Vol 16,500
Open Interest (OI) 99,000
Change in OI 0
Bid Price 85.35
Offer Price 91.60
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
CE1480.00
55.00 0.00 0.00% 1467.90
Previous Close 55.00
Open 48.45
High 55.00
Low 46.00
Vol 3,750
Open Interest (OI) 12,750
Change in OI 0
Bid Price 45.95
Offer Price 57.10
Bid Quantity 2,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
PE1660.00
116.75 0.00 0.00% 1406.15
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 140.25
Offer Price 148.85
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
CE1740.00
1.95 0.00 0.00% 1520.95
Previous Close 1.95
Open 1.60
High 2.00
Low 1.60
Vol 3,750
Open Interest (OI) 49,500
Change in OI 0
Bid Price 1.35
Offer Price 2.00
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
CE1440.00
101.05 0.00 0.00% 1421.85
Previous Close 101.05
Open 101.05
High 101.05
Low 101.05
Vol 750
Open Interest (OI) 1,500
Change in OI 0
Bid Price 80.35
Offer Price 87.90
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
PE1620.00
92.00 0.00 0.00% 1430.90
Previous Close 92.00
Open 80.75
High 92.05
Low 80.75
Vol 9,000
Open Interest (OI) 29,250
Change in OI 0
Bid Price 100.45
Offer Price 110.45
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
PE1340.00
2.50 0.00 0.00% 1520.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,750
Change in OI 0
Bid Price 0.50
Offer Price 2.25
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
PE1320.00
3.10 0.00 0.00% 1519.80
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 1.00
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
PE1640.00
91.45 0.00 0.00% 1431.45
Previous Close 91.45
Open 103.35
High 103.35
Low 91.45
Vol 1,500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 121.30
Offer Price 130.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
CE1880.00
0.25 0.00 0.00% 1522.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.25
Offer Price 3.00
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
PE1280.00
0.35 0.00 0.00% 1522.55
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 0.25
Offer Price 1.95
Bid Quantity 4,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
PE1580.00
68.00 0.00 0.00% 1454.90
Previous Close 68.00
Open 52.85
High 78.05
Low 42.95
Vol 28,500
Open Interest (OI) 62,250
Change in OI 0
Bid Price 67.80
Offer Price 74.05
Bid Quantity 1,500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
CE1760.00
1.85 0.00 0.00% 1521.05
Previous Close 1.85
Open 1.85
High 2.15
Low 1.85
Vol 9,750
Open Interest (OI) 26,250
Change in OI 0
Bid Price 1.10
Offer Price 1.55
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
CE1460.00
100.85 0.00 0.00% 1422.05
Previous Close 100.85
Open 100.85
High 100.85
Low 100.85
Vol 750
Open Interest (OI) 6,000
Change in OI 0
Bid Price 62.90
Offer Price 71.65
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
PE1300.00
1.10 0.00 0.00% 1521.80
Previous Close 1.10
Open 1.10
High 1.10
Low 0.70
Vol 12,000
Open Interest (OI) 1,94,250
Change in OI 0
Bid Price 1.10
Offer Price 1.50
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
PE1360.00
1.85 0.00 0.00% 1521.05
Previous Close 1.85
Open 1.80
High 2.00
Low 1.80
Vol 5,250
Open Interest (OI) 48,000
Change in OI 0
Bid Price 1.25
Offer Price 2.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
CE1400.00
112.70 0.00 0.00% 1410.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,250
Change in OI 0
Bid Price 118.60
Offer Price 126.45
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
PE1200.00
0.60 0.00 0.00% 1522.30
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 0.10
Offer Price 0.60
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
CE1680.00
2.70 -0.05 -1.82% 1520.20
Previous Close 2.75
Open 1.90
High 4.35
Low 1.90
Vol 44,250
Open Interest (OI) 72,750
Change in OI 0
Bid Price 2.00
Offer Price 4.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
CE1720.00
1.95 -0.05 -2.50% 1520.95
Previous Close 2.00
Open 1.05
High 2.85
Low 1.05
Vol 13,500
Open Interest (OI) 34,500
Change in OI 0
Bid Price 1.15
Offer Price 2.25
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
PE1440.00
5.50 -0.15 -2.65% 1517.40
Previous Close 5.65
Open 4.85
High 7.70
Low 3.35
Vol 3,93,750
Open Interest (OI) 1,26,000
Change in OI 0
Bid Price 5.50
Offer Price 6.10
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
CE1660.00
3.35 -0.10 -2.90% 1519.55
Previous Close 3.45
Open 2.60
High 5.70
Low 2.30
Vol 4,15,500
Open Interest (OI) 1,47,750
Change in OI 0
Bid Price 2.95
Offer Price 3.60
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
CE1620.00
6.00 -0.25 -4.00% 1516.90
Previous Close 6.25
Open 4.80
High 10.90
Low 4.60
Vol 6,73,500
Open Interest (OI) 3,11,250
Change in OI 0
Bid Price 5.75
Offer Price 6.25
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
CE1640.00
4.35 -0.20 -4.40% 1518.55
Previous Close 4.55
Open 6.80
High 7.75
Low 2.80
Vol 4,74,000
Open Interest (OI) 1,87,500
Change in OI 0
Bid Price 4.10
Offer Price 5.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
PE1560.00
51.85 -2.60 -4.78% 1471.05
Previous Close 54.45
Open 35.00
High 58.45
Low 30.00
Vol 1,82,250
Open Interest (OI) 89,250
Change in OI 0
Bid Price 50.10
Offer Price 55.00
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
PE1420.00
3.85 -0.25 -6.10% 1519.05
Previous Close 4.10
Open 3.20
High 5.55
Low 2.70
Vol 1,96,500
Open Interest (OI) 94,500
Change in OI 0
Bid Price 2.00
Offer Price 4.80
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
CE1560.00
12.90 -0.85 -6.18% 1510.00
Previous Close 13.75
Open 15.90
High 29.75
Low 11.60
Vol 17,37,750
Open Interest (OI) 4,72,500
Change in OI 0
Bid Price 12.50
Offer Price 13.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
CE1500.00
37.10 -2.50 -6.31% 1485.80
Previous Close 39.60
Open 51.00
High 69.80
Low 34.45
Vol 1,62,000
Open Interest (OI) 93,750
Change in OI 0
Bid Price 35.50
Offer Price 41.05
Bid Quantity 1,500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
CE1580.00
9.55 -0.65 -6.37% 1513.35
Previous Close 10.20
Open 10.65
High 21.50
Low 8.80
Vol 11,29,500
Open Interest (OI) 2,73,750
Change in OI 0
Bid Price 9.55
Offer Price 9.75
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
CE1600.00
7.75 -0.55 -6.63% 1515.15
Previous Close 8.30
Open 7.40
High 15.50
Low 6.50
Vol 23,28,750
Open Interest (OI) 9,14,250
Change in OI 0
Bid Price 7.60
Offer Price 7.80
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
CE1520.00
27.00 -1.95 -6.74% 1495.90
Previous Close 28.95
Open 30.65
High 52.20
Low 24.40
Vol 2,80,500
Open Interest (OI) 1,17,750
Change in OI 0
Bid Price 27.20
Offer Price 28.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-04-2021
OPTSTK
CE1540.00
18.60 -1.55 -7.69% 1504.30
Previous Close 20.15
Open 23.65
High 41.00
Low 17.20
Vol 9,99,000
Open Interest (OI) 1,74,750
Change in OI 0
Bid Price 18.05
Offer Price 18.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-05-2021
OPTSTK
PE1360.00
15.00 0.00 0.00% 1507.90
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 0.15
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-05-2021
OPTSTK
CE1560.00
62.25 0.00 0.00% 1460.65
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 48.30
Offer Price 66.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-05-2021
OPTSTK
PE1560.00
75.00 0.00 0.00% 1447.90
Previous Close 75.00
Open 65.00
High 75.00
Low 65.00
Vol 14,250
Open Interest (OI) 6,750
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-05-2021
OPTSTK
CE1600.00
38.00 0.00 0.00% 1484.90
Previous Close 38.00
Open 39.95
High 49.30
Low 36.00
Vol 36,750
Open Interest (OI) 34,500
Change in OI 0
Bid Price 35.15
Offer Price 37.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-05-2021
OPTSTK
PE1400.00
19.90 0.00 0.00% 1503.00
Previous Close 19.90
Open 16.00
High 31.35
Low 14.10
Vol 39,000
Open Interest (OI) 54,750
Change in OI 0
Bid Price 17.85
Offer Price 21.95
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-05-2021
OPTSTK
PE1540.00
62.00 0.00 0.00% 1460.90
Previous Close 62.00
Open 56.25
High 62.00
Low 56.25
Vol 8,250
Open Interest (OI) 7,500
Change in OI 0
Bid Price 45.00
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-05-2021
OPTSTK
CE1500.00
80.00 0.00 0.00% 1442.90
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-05-2021
OPTSTK
PE1500.00
47.65 0.00 0.00% 1475.25
Previous Close 47.65
Open 53.15
High 56.75
Low 47.65
Vol 5,250
Open Interest (OI) 6,750
Change in OI 0
Bid Price 47.55
Offer Price 72.00
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-05-2021
OPTSTK
CE1800.00
7.00 0.00 0.00% 1515.90
Previous Close 7.00
Open 7.00
High 7.00
Low 7.00
Vol 750
Open Interest (OI) 3,750
Change in OI 0
Bid Price 5.15
Offer Price 11.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-05-2021
OPTSTK
CE1700.00
16.30 0.00 0.00% 1506.60
Previous Close 16.30
Open 18.00
High 21.50
Low 14.50
Vol 32,250
Open Interest (OI) 23,250
Change in OI 0
Bid Price 14.15
Offer Price 18.00
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-05-2021
OPTSTK
PE1520.00
60.00 0.00 0.00% 1462.90
Previous Close 60.00
Open 47.60
High 62.90
Low 47.60
Vol 17,250
Open Interest (OI) 17,250
Change in OI 0
Bid Price 40.40
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0

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