Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1256.05
Change Change %
-25.85 -2.02%

Updated:17 Jun, 2019, 15:59 PM IST

BSE
1255.50
Change Change %
-25.35 -1.98%

Updated:17 Jun, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 1260.00
19.00 0.25 1.33% 1237.05
Previous Close 18.75
Open 29.30
High 29.30
Low 14.80
Vol 4,53,750
Open Interest (OI) 1,14,000
Change in OI 18,000
Bid Price 18.20
Offer Price 19.00
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
PE 1240.00
10.25 0.05 0.49% 1245.80
Previous Close 10.20
Open 6.65
High 12.50
Low 5.80
Vol 10,19,250
Open Interest (OI) 2,52,750
Change in OI -21,750
Bid Price 8.45
Offer Price 10.25
Bid Quantity 4,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 920.00
345.00 0.00 0.00% 911.05
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 315.10
Offer Price 400.40
Bid Quantity 18,750
Offer Quantity 18,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 900.00
332.50 0.00 0.00% 923.55
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 330.30
Offer Price 415.80
Bid Quantity 18,750
Offer Quantity 18,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 1380.00
0.50 0.00 0.00% 1255.55
Previous Close 0.50
Open 0.60
High 0.65
Low 0.40
Vol 29,250
Open Interest (OI) 28,500
Change in OI -21,750
Bid Price 0.50
Offer Price 0.70
Bid Quantity 9,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
PE 1380.00
96.00 0.00 0.00% 1160.05
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 115.05
Offer Price 122.00
Bid Quantity 7,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 1440.00
0.50 0.00 0.00% 1255.55
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 0.05
Offer Price 0.40
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 940.00
293.50 0.00 0.00% 962.55
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 297.65
Offer Price 373.95
Bid Quantity 18,750
Offer Quantity 18,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 1040.00
197.00 0.00 0.00% 1059.05
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 193.20
Offer Price 251.75
Bid Quantity 18,750
Offer Quantity 18,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
PE 1040.00
0.25 0.00 0.00% 1255.80
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 0.00
Offer Price 2.65
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 1120.00
130.00 0.00 0.00% 1126.05
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 129.05
Offer Price 177.70
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
PE 1120.00
1.00 0.00 0.00% 1255.05
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 1.90
Bid Quantity 750
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 1340.00
1.40 0.00 0.00% 1254.65
Previous Close 1.40
Open 3.20
High 3.40
Low 1.10
Vol 6,15,000
Open Interest (OI) 2,34,000
Change in OI -49,500
Bid Price 1.30
Offer Price 1.45
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 1320.00
2.45 0.00 0.00% 1253.60
Previous Close 2.45
Open 6.10
High 7.00
Low 1.85
Vol 6,90,750
Open Interest (OI) 3,17,250
Change in OI -57,750
Bid Price 2.20
Offer Price 2.45
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
PE 1320.00
58.30 0.00 0.00% 1197.75
Previous Close 58.30
Open 45.00
High 58.30
Low 45.00
Vol 1,500
Open Interest (OI) 3,750
Change in OI -750
Bid Price 58.85
Offer Price 61.65
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 1080.00
185.00 0.00 0.00% 1071.05
Previous Close 185.00
Open 185.00
High 185.00
Low 185.00
Vol 1,500
Open Interest (OI) 2,250
Change in OI 0
Bid Price 177.25
Offer Price 184.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
PE 1080.00
0.75 0.00 0.00% 1255.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,750
Change in OI 0
Bid Price 0.10
Offer Price 0.75
Bid Quantity 5,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 1160.00
100.00 0.00 0.00% 1156.05
Previous Close 100.00
Open 110.00
High 110.00
Low 100.00
Vol 9,000
Open Interest (OI) 13,500
Change in OI 0
Bid Price 90.70
Offer Price 104.30
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
PE 1160.00
1.45 0.00 0.00% 1254.60
Previous Close 1.45
Open 1.45
High 1.50
Low 1.20
Vol 21,000
Open Interest (OI) 44,250
Change in OI -6,750
Bid Price 1.20
Offer Price 1.50
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 1180.00
104.25 0.00 0.00% 1151.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,750
Change in OI 0
Bid Price 77.00
Offer Price 85.55
Bid Quantity 7,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
PE 1180.00
2.15 0.00 0.00% 1253.90
Previous Close 2.15
Open 1.45
High 2.25
Low 1.45
Vol 54,000
Open Interest (OI) 84,000
Change in OI -3,000
Bid Price 2.00
Offer Price 2.30
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 1220.00
42.85 0.00 0.00% 1213.20
Previous Close 42.85
Open 48.70
High 48.70
Low 42.85
Vol 1,500
Open Interest (OI) 17,250
Change in OI 0
Bid Price 43.55
Offer Price 49.00
Bid Quantity 1,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
PE 1220.00
5.85 0.00 0.00% 1250.20
Previous Close 5.85
Open 3.25
High 6.75
Low 3.25
Vol 5,57,250
Open Interest (OI) 1,88,250
Change in OI 27,750
Bid Price 5.40
Offer Price 6.00
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 1460.00
0.10 0.00 0.00% 1255.95
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 0.40
Bid Quantity 0
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 1000.00
272.35 0.00 0.00% 983.70
Previous Close 272.35
Open 272.35
High 272.35
Low 272.35
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 228.00
Offer Price 265.20
Bid Quantity 18,750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
PE 1000.00
0.20 0.00 0.00% 1255.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.15
Offer Price 0.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 1140.00
114.00 0.00 0.00% 1142.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 113.75
Offer Price 126.05
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
PE 1140.00
0.55 0.00 0.00% 1255.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.60
Offer Price 1.30
Bid Quantity 3,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 840.00
442.00 0.00 0.00% 814.05
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 413.55
Offer Price 425.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 960.00
253.00 0.00 0.00% 1003.05
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 276.60
Offer Price 352.75
Bid Quantity 18,750
Offer Quantity 18,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 1360.00
0.60 0.00 0.00% 1255.45
Previous Close 0.60
Open 1.35
High 1.35
Low 0.50
Vol 1,63,500
Open Interest (OI) 78,000
Change in OI -26,250
Bid Price 0.60
Offer Price 0.80
Bid Quantity 1,500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
PE 1360.00
95.00 0.00 0.00% 1161.05
Previous Close 95.00
Open 95.00
High 95.00
Low 95.00
Vol 750
Open Interest (OI) 1,500
Change in OI 0
Bid Price 95.90
Offer Price 101.75
Bid Quantity 2,250
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 1060.00
173.00 0.00 0.00% 1083.05
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 173.45
Offer Price 229.20
Bid Quantity 18,750
Offer Quantity 18,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
PE 1060.00
0.35 0.00 0.00% 1255.70
Previous Close 0.35
Open 0.80
High 1.00
Low 0.35
Vol 14,250
Open Interest (OI) 21,750
Change in OI 0
Bid Price 0.65
Offer Price 1.55
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 1020.00
204.45 0.00 0.00% 1051.60
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 208.30
Offer Price 280.95
Bid Quantity 18,750
Offer Quantity 18,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 1400.00
0.40 0.00 0.00% 1255.65
Previous Close 0.40
Open 0.25
High 0.50
Low 0.25
Vol 7,500
Open Interest (OI) 32,250
Change in OI -3,000
Bid Price 0.35
Offer Price 0.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
PE 1400.00
105.00 0.00 0.00% 1151.05
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 132.40
Offer Price 142.70
Bid Quantity 6,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 1200.00
71.80 0.00 0.00% 1184.25
Previous Close 71.80
Open 70.10
High 71.80
Low 57.75
Vol 10,500
Open Interest (OI) 58,500
Change in OI -7,500
Bid Price 61.35
Offer Price 66.25
Bid Quantity 3,000
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
PE 1200.00
3.60 0.00 0.00% 1252.45
Previous Close 3.60
Open 2.40
High 4.15
Low 2.40
Vol 6,78,750
Open Interest (OI) 4,02,000
Change in OI 61,500
Bid Price 3.45
Offer Price 3.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 1100.00
160.00 0.00 0.00% 1096.05
Previous Close 160.00
Open 160.00
High 160.00
Low 160.00
Vol 2,250
Open Interest (OI) 4,500
Change in OI 0
Bid Price 151.70
Offer Price 169.30
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 1280.00
9.70 -0.15 -1.52% 1246.35
Previous Close 9.85
Open 24.00
High 24.00
Low 7.95
Vol 8,68,500
Open Interest (OI) 2,46,000
Change in OI 26,250
Bid Price 9.60
Offer Price 10.05
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 1300.00
5.00 -0.10 -1.96% 1251.05
Previous Close 5.10
Open 12.40
High 14.60
Low 3.95
Vol 11,09,250
Open Interest (OI) 3,86,250
Change in OI -51,000
Bid Price 4.80
Offer Price 5.05
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
PE 1300.00
42.50 -1.00 -2.30% 1213.55
Previous Close 43.50
Open 25.00
High 49.00
Low 25.00
Vol 81,750
Open Interest (OI) 37,500
Change in OI -19,500
Bid Price 42.50
Offer Price 43.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
PE 1260.00
17.00 -0.60 -3.41% 1239.05
Previous Close 17.60
Open 9.70
High 21.00
Low 9.05
Vol 10,34,250
Open Interest (OI) 1,92,000
Change in OI -1,27,500
Bid Price 16.70
Offer Price 17.15
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
PE 1280.00
27.50 -1.05 -3.68% 1228.55
Previous Close 28.55
Open 16.70
High 33.50
Low 14.30
Vol 3,56,250
Open Interest (OI) 69,750
Change in OI -87,000
Bid Price 27.35
Offer Price 29.00
Bid Quantity 2,250
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
CE 1240.00
29.40 -1.60 -5.16% 1226.65
Previous Close 31.00
Open 39.35
High 39.35
Low 25.35
Vol 53,250
Open Interest (OI) 97,500
Change in OI -3,000
Bid Price 30.20
Offer Price 31.45
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-06-2019
OPTSTK
PE 1100.00
0.65 -0.05 -7.14% 1255.40
Previous Close 0.70
Open 0.35
High 1.15
Low 0.35
Vol 21,750
Open Interest (OI) 1,31,250
Change in OI -6,750
Bid Price 0.50
Offer Price 0.85
Bid Quantity 15,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-07-2019
OPTSTK
CE 1000.00
270.05 0.00 0.00% 986.00
Previous Close 270.05
Open 270.05
High 270.05
Low 270.05
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 260.10
Offer Price 269.60
Bid Quantity 3,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-07-2019
OPTSTK
PE 1260.00
33.00 0.00 0.00% 1223.05
Previous Close 33.00
Open 27.15
High 37.00
Low 27.15
Vol 6,000
Open Interest (OI) 5,250
Change in OI 3,000
Bid Price 32.65
Offer Price 35.50
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-07-2019
OPTSTK
CE 1380.00
12.15 0.00 0.00% 1243.90
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 5.15
Offer Price 8.65
Bid Quantity 3,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-07-2019
OPTSTK
PE 1440.00
150.00 0.00 0.00% 1106.05
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 169.55
Offer Price 177.80
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-07-2019
OPTSTK
CE 1240.00
49.90 0.00 0.00% 1206.15
Previous Close 49.90
Open 49.90
High 49.90
Low 49.90
Vol 750
Open Interest (OI) 0
Change in OI 0
Bid Price 50.55
Offer Price 56.10
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-07-2019
OPTSTK
PE 1240.00
24.40 0.00 0.00% 1231.65
Previous Close 24.40
Open 22.00
High 29.50
Low 22.00
Vol 12,750
Open Interest (OI) 8,250
Change in OI 0
Bid Price 24.40
Offer Price 26.00
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-07-2019
OPTSTK
PE 1120.00
4.40 0.00 0.00% 1251.65
Previous Close 4.40
Open 4.40
High 4.40
Low 4.40
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 2.35
Offer Price 5.10
Bid Quantity 2,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-07-2019
OPTSTK
CE 1340.00
12.65 0.00 0.00% 1243.40
Previous Close 12.65
Open 12.20
High 13.10
Low 12.20
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 10.40
Offer Price 14.20
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-07-2019
OPTSTK
CE 1320.00
18.00 0.00 0.00% 1238.05
Previous Close 18.00
Open 22.00
High 22.00
Low 16.00
Vol 20,250
Open Interest (OI) 35,250
Change in OI 8,250
Bid Price 17.40
Offer Price 18.70
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-07-2019
OPTSTK
CE 1080.00
185.65 0.00 0.00% 1070.40
Previous Close 185.65
Open 185.65
High 185.65
Low 185.65
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 182.75
Offer Price 191.65
Bid Quantity 3,000
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-07-2019
OPTSTK
PE 1160.00
8.15 0.00 0.00% 1247.90
Previous Close 8.15
Open 8.15
High 8.15
Low 8.15
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 5.15
Offer Price 8.70
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-07-2019
OPTSTK
CE 1300.00
25.50 0.00 0.00% 1230.55
Previous Close 25.50
Open 26.65
High 26.65
Low 21.00
Vol 14,250
Open Interest (OI) 41,250
Change in OI 2,250
Bid Price 21.95
Offer Price 25.00
Bid Quantity 2,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-07-2019
OPTSTK
PE 1180.00
9.00 0.00 0.00% 1247.05
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 8.30
Offer Price 11.85
Bid Quantity 4,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-07-2019
OPTSTK
CE 1360.00
10.70 0.00 0.00% 1245.35
Previous Close 10.70
Open 10.00
High 10.70
Low 8.60
Vol 4,500
Open Interest (OI) 4,500
Change in OI 1,500
Bid Price 7.00
Offer Price 10.60
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-07-2019
OPTSTK
PE 1360.00
78.00 0.00 0.00% 1178.05
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 96.80
Offer Price 104.30
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-07-2019
OPTSTK
CE 1400.00
4.00 0.00 0.00% 1252.05
Previous Close 4.00
Open 5.00
High 5.00
Low 4.00
Vol 2,250
Open Interest (OI) 2,250
Change in OI 0
Bid Price 3.25
Offer Price 5.95
Bid Quantity 3,750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-07-2019
OPTSTK
PE 1200.00
14.00 0.00 0.00% 1242.05
Previous Close 14.00
Open 10.20
High 16.00
Low 10.20
Vol 5,250
Open Interest (OI) 15,000
Change in OI 3,000
Bid Price 12.10
Offer Price 14.00
Bid Quantity 6,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-07-2019
OPTSTK
CE 1100.00
162.45 0.00 0.00% 1093.60
Previous Close 162.45
Open 160.65
High 162.45
Low 160.65
Vol 2,250
Open Interest (OI) 2,250
Change in OI 0
Bid Price 162.75
Offer Price 172.40
Bid Quantity 7,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-07-2019
OPTSTK
PE 1100.00
7.05 0.00 0.00% 1249.00
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 1.25
Offer Price 4.10
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-07-2019
OPTSTK
CE 1280.00
29.00 0.00 0.00% 1227.05
Previous Close 29.00
Open 37.00
High 37.00
Low 29.00
Vol 2,250
Open Interest (OI) 2,250
Change in OI 0
Bid Price 29.80
Offer Price 32.70
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-07-2019
OPTSTK
CE 1220.00
66.00 0.00 0.00% 1190.05
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 62.05
Offer Price 69.10
Bid Quantity 1,500
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-07-2019
OPTSTK
PE 1220.00
16.70 0.00 0.00% 1239.35
Previous Close 16.70
Open 16.05
High 18.00
Low 16.05
Vol 5,250
Open Interest (OI) 6,750
Change in OI 5,250
Bid Price 17.60
Offer Price 20.80
Bid Quantity 1,500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-07-2019
OPTSTK
PE 1280.00
43.10 -0.80 -1.82% 1212.95
Previous Close 43.90
Open 42.00
High 47.25
Low 42.00
Vol 4,500
Open Interest (OI) 5,250
Change in OI 1,500
Bid Price 42.35
Offer Price 45.50
Bid Quantity 1,500
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