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
CE1000.00
22.70 3.40 17.62% 840.10
Previous Close 19.30
Open 37.05
High 37.60
Low 18.00
Vol 2,31,000
Open Interest (OI) 1,50,750
Change in OI 0
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 0.15 8.82% 860.95
Previous Close 1.70
Open 2.50
High 2.50
Low 1.30
Vol 13,500
Open Interest (OI) 30,750
Change in OI 0
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
CE880.00
62.00 4.60 8.01% 800.80
Previous Close 57.40
Open 74.30
High 74.30
Low 55.50
Vol 7,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 55.05
Offer Price 66.00
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 0.20 6.06% 859.30
Previous Close 3.30
Open 5.70
High 5.70
Low 3.10
Vol 36,000
Open Interest (OI) 50,250
Change in OI 0
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
CE960.00
30.20 1.35 4.68% 832.60
Previous Close 28.85
Open 48.00
High 48.40
Low 27.15
Vol 1,14,000
Open Interest (OI) 24,750
Change in OI 0
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
CE920.00
43.00 1.70 4.12% 819.80
Previous Close 41.30
Open 60.00
High 62.20
Low 40.10
Vol 32,250
Open Interest (OI) 15,000
Change in OI 0
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
CE900.00
51.30 1.60 3.22% 811.50
Previous Close 49.70
Open 59.80
High 71.00
Low 47.25
Vol 1,93,500
Open Interest (OI) 87,000
Change in OI 0
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
PE820.00
45.15 0.60 1.35% 817.65
Previous Close 44.55
Open 36.55
High 45.95
Low 36.55
Vol 23,250
Open Interest (OI) 9,750
Change in OI 0
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
CE980.00
24.00 0.20 0.84% 838.80
Previous Close 23.80
Open 44.50
High 44.50
Low 23.00
Vol 37,500
Open Interest (OI) 10,500
Change in OI 0
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
CE940.00
34.55 0.10 0.29% 828.25
Previous Close 34.45
Open 58.75
High 58.75
Low 33.50
Vol 59,250
Open Interest (OI) 25,500
Change in OI 0
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
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
PE660.00
9.00 0.00 0.00% 853.80
Previous Close 9.00
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
PE940.00
107.00 0.00 0.00% 755.80
Previous Close 107.00
Open 91.10
High 107.00
Low 87.55
Vol 2,250
Open Interest (OI) 3,000
Change in OI 0
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
CE1040.00
13.00 0.00 0.00% 849.80
Previous Close 13.00
Open 20.00
High 20.00
Low 13.00
Vol 3,750
Open Interest (OI) 18,000
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
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
CE1080.00
15.05 0.00 0.00% 847.75
Previous Close 15.05
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
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
CE860.00
67.80 0.00 0.00% 795.00
Previous Close 67.80
Open 67.80
High 67.80
Low 67.80
Vol 750
Open Interest (OI) 750
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
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
PE960.00
123.00 0.00 0.00% 739.80
Previous Close 123.00
Open 108.20
High 123.00
Low 102.75
Vol 12,000
Open Interest (OI) 3,750
Change in OI 0
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
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
CE1020.00
16.35 0.00 0.00% 846.45
Previous Close 16.35
Open 18.00
High 18.00
Low 15.30
Vol 9,000
Open Interest (OI) 9,000
Change in OI 0
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
PE1200.00
305.00 0.00 0.00% 557.80
Previous Close 305.00
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
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
PE600.00
3.35 0.00 0.00% 859.45
Previous Close 3.35
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
CE1100.00
6.90 -0.05 -0.72% 855.90
Previous Close 6.95
Open 12.05
High 12.05
Low 6.45
Vol 33,750
Open Interest (OI) 66,750
Change in OI 0
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
PE860.00
61.00 -1.60 -2.56% 801.80
Previous Close 62.60
Open 52.65
High 64.50
Low 50.20
Vol 44,250
Open Interest (OI) 18,000
Change in OI 0
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
PE920.00
90.25 -3.65 -3.89% 772.55
Previous Close 93.90
Open 70.50
High 98.60
Low 70.00
Vol 26,250
Open Interest (OI) 20,250
Change in OI 0
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
PE880.00
68.40 -4.00 -5.52% 794.40
Previous Close 72.40
Open 59.85
High 74.90
Low 54.00
Vol 89,250
Open Interest (OI) 19,500
Change in OI 0
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
PE800.00
36.00 -2.15 -5.64% 826.80
Previous Close 38.15
Open 32.40
High 39.70
Low 30.00
Vol 2,25,750
Open Interest (OI) 96,750
Change in OI 0
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
PE900.00
78.00 -5.05 -6.08% 784.80
Previous Close 83.05
Open 65.00
High 86.30
Low 60.05
Vol 1,65,000
Open Interest (OI) 33,750
Change in OI 0
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
PE840.00
50.30 -4.00 -7.37% 812.50
Previous Close 54.30
Open 50.70
High 56.15
Low 43.65
Vol 77,250
Open Interest (OI) 29,250
Change in OI 0
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
PE700.00
11.00 -3.05 -21.71% 851.80
Previous Close 14.05
Open 12.00
High 17.95
Low 11.00
Vol 26,250
Open Interest (OI) 20,250
Change in OI 0
Bid Price 10.35
Offer Price 12.95
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