Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2108.70
Change Change %
-11.15 -0.53%

Updated:16 Sep, 2021, 15:59 PM IST

BSE
2109.00
Change Change %
-10.30 -0.49%

Updated:16 Sep, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE1820.00
281.30 65.05 30.08% 1827.40
Previous Close 216.25
Open 281.30
High 281.30
Low 281.30
Vol 375
Open Interest (OI) 21,375
Change in OI 0
Bid Price 256.05
Offer Price 325.90
Bid Quantity 1,500
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE1820.00
3.25 0.75 30.00% 2105.45
Previous Close 2.50
Open 4.40
High 4.40
Low 3.15
Vol 3,375
Open Interest (OI) 30,750
Change in OI 1,125
Bid Price 2.55
Offer Price 4.00
Bid Quantity 1,875
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE1760.00
3.25 0.55 20.37% 2105.45
Previous Close 2.70
Open 2.90
High 3.25
Low 2.90
Vol 2,250
Open Interest (OI) 26,250
Change in OI 0
Bid Price 1.90
Offer Price 2.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE2200.00
115.80 16.80 16.97% 1992.90
Previous Close 99.00
Open 105.95
High 115.80
Low 104.20
Vol 1,125
Open Interest (OI) 3,000
Change in OI 0
Bid Price 108.10
Offer Price 128.80
Bid Quantity 1,875
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE2160.00
82.75 10.50 14.53% 2025.95
Previous Close 72.25
Open 71.90
High 82.80
Low 71.90
Vol 2,250
Open Interest (OI) 9,375
Change in OI 0
Bid Price 74.35
Offer Price 96.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE2120.00
50.75 3.35 7.07% 2057.95
Previous Close 47.40
Open 47.40
High 58.60
Low 44.55
Vol 1,45,125
Open Interest (OI) 1,29,000
Change in OI -1,875
Bid Price 50.80
Offer Price 55.10
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE2140.00
63.00 3.70 6.24% 2045.70
Previous Close 59.30
Open 54.95
High 72.60
Low 54.90
Vol 48,375
Open Interest (OI) 18,000
Change in OI 0
Bid Price 61.05
Offer Price 68.20
Bid Quantity 1,500
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE2100.00
39.50 1.35 3.54% 2069.20
Previous Close 38.15
Open 35.05
High 47.00
Low 35.00
Vol 4,23,375
Open Interest (OI) 1,47,000
Change in OI 26,625
Bid Price 39.65
Offer Price 40.85
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE1780.00
2.95 0.10 3.51% 2105.75
Previous Close 2.85
Open 3.55
High 3.70
Low 2.85
Vol 23,250
Open Interest (OI) 21,750
Change in OI -7,500
Bid Price 2.50
Offer Price 3.00
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE1600.00
328.00 0.00 0.00% 1780.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,125
Change in OI 0
Bid Price 467.50
Offer Price 570.00
Bid Quantity 11,250
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE1660.00
1.50 0.00 0.00% 2107.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,375
Change in OI 0
Bid Price 1.30
Offer Price 3.00
Bid Quantity 750
Offer Quantity 1,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE1740.00
194.00 0.00 0.00% 1914.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,125
Change in OI 0
Bid Price 316.00
Offer Price 412.25
Bid Quantity 11,250
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE1740.00
2.50 0.00 0.00% 2106.20
Previous Close 2.50
Open 3.00
High 3.00
Low 2.50
Vol 1,875
Open Interest (OI) 22,500
Change in OI -375
Bid Price 2.20
Offer Price 2.50
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE1800.00
322.15 0.00 0.00% 1786.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,250
Change in OI 0
Bid Price 292.25
Offer Price 315.50
Bid Quantity 750
Offer Quantity 3,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE1780.00
231.00 0.00 0.00% 1877.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,375
Change in OI 0
Bid Price 178.55
Offer Price 388.90
Bid Quantity 11,250
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE1680.00
2.75 0.00 0.00% 2105.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,375
Change in OI 0
Bid Price 1.30
Offer Price 2.50
Bid Quantity 2,250
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE1580.00
254.00 0.00 0.00% 1854.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 485.45
Offer Price 589.45
Bid Quantity 11,250
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE1760.00
268.55 0.00 0.00% 1840.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,125
Change in OI 0
Bid Price 297.50
Offer Price 399.70
Bid Quantity 11,250
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE1460.00
373.00 0.00 0.00% 1735.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 582.55
Offer Price 727.25
Bid Quantity 11,250
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE1460.00
0.10 0.00 0.00% 2108.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 0.10
Offer Price 1.00
Bid Quantity 3,000
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE1920.00
205.00 0.00 0.00% 1903.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,250
Change in OI 0
Bid Price 155.05
Offer Price 219.95
Bid Quantity 1,500
Offer Quantity 2,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE1940.00
185.05 0.00 0.00% 1923.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,375
Change in OI 0
Bid Price 162.70
Offer Price 178.10
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE1700.00
191.45 0.00 0.00% 1917.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 357.40
Offer Price 459.30
Bid Quantity 11,250
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE1720.00
170.75 0.00 0.00% 1937.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,625
Change in OI 0
Bid Price 337.95
Offer Price 433.90
Bid Quantity 11,250
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE1720.00
2.60 0.00 0.00% 2106.10
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 2.05
Offer Price 5.05
Bid Quantity 375
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE1540.00
295.00 0.00 0.00% 1813.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 521.00
Offer Price 629.40
Bid Quantity 11,250
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE1540.00
0.10 0.00 0.00% 2108.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 0.20
Offer Price 2.00
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE2080.00
29.50 -0.40 -1.34% 2079.20
Previous Close 29.90
Open 26.00
High 36.10
Low 26.00
Vol 2,14,500
Open Interest (OI) 89,250
Change in OI -15,375
Bid Price 29.05
Offer Price 30.45
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE1860.00
256.40 -5.60 -2.14% 1852.30
Previous Close 262.00
Open 243.00
High 256.40
Low 240.40
Vol 4,500
Open Interest (OI) 22,875
Change in OI -3,000
Bid Price 221.70
Offer Price 257.65
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE1840.00
273.40 -10.60 -3.73% 1835.30
Previous Close 284.00
Open 273.40
High 273.40
Low 273.40
Vol 375
Open Interest (OI) 43,875
Change in OI 0
Bid Price 270.35
Offer Price 312.20
Bid Quantity 375
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE1880.00
228.60 -9.40 -3.95% 1880.10
Previous Close 238.00
Open 240.45
High 240.45
Low 228.60
Vol 750
Open Interest (OI) 28,500
Change in OI 0
Bid Price 188.40
Offer Price 240.75
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE2060.00
22.25 -1.05 -4.51% 2086.45
Previous Close 23.30
Open 21.40
High 27.60
Low 20.40
Vol 1,90,875
Open Interest (OI) 1,34,625
Change in OI -4,125
Bid Price 18.20
Offer Price 24.70
Bid Quantity 11,250
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE1900.00
212.00 -13.85 -6.13% 1896.70
Previous Close 225.85
Open 224.15
High 224.15
Low 202.00
Vol 16,125
Open Interest (OI) 2,70,375
Change in OI 9,750
Bid Price 212.35
Offer Price 222.95
Bid Quantity 375
Offer Quantity 3,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE1980.00
135.70 -11.50 -7.81% 1973.00
Previous Close 147.20
Open 141.60
High 141.60
Low 126.55
Vol 6,375
Open Interest (OI) 2,06,250
Change in OI -375
Bid Price 91.40
Offer Price 137.20
Bid Quantity 1,500
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE1880.00
4.75 -0.45 -8.65% 2103.95
Previous Close 5.20
Open 4.80
High 5.70
Low 4.50
Vol 22,875
Open Interest (OI) 67,875
Change in OI -5,250
Bid Price 3.00
Offer Price 6.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE2040.00
16.50 -1.65 -9.09% 2092.20
Previous Close 18.15
Open 16.65
High 21.05
Low 15.20
Vol 1,74,375
Open Interest (OI) 1,44,375
Change in OI -12,375
Bid Price 16.50
Offer Price 17.75
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE2400.00
5.00 -0.50 -9.09% 2103.70
Previous Close 5.50
Open 6.05
High 6.25
Low 3.95
Vol 1,49,250
Open Interest (OI) 1,29,000
Change in OI 12,000
Bid Price 4.40
Offer Price 5.45
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE2000.00
118.65 -11.90 -9.12% 1990.05
Previous Close 130.55
Open 125.75
High 128.00
Low 108.00
Vol 25,125
Open Interest (OI) 2,21,250
Change in OI -3,375
Bid Price 114.40
Offer Price 120.45
Bid Quantity 375
Offer Quantity 4,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE2020.00
103.00 -10.70 -9.41% 2005.70
Previous Close 113.70
Open 113.80
High 113.80
Low 94.90
Vol 5,250
Open Interest (OI) 1,44,375
Change in OI 0
Bid Price 92.25
Offer Price 101.20
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE2420.00
3.75 -0.45 -10.71% 2104.95
Previous Close 4.20
Open 4.20
High 7.15
Low 3.50
Vol 27,000
Open Interest (OI) 10,125
Change in OI 9,000
Bid Price 3.70
Offer Price 6.15
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE1800.00
3.30 -0.40 -10.81% 2105.40
Previous Close 3.70
Open 3.55
High 4.00
Low 2.85
Vol 93,750
Open Interest (OI) 2,07,750
Change in OI 3,000
Bid Price 3.05
Offer Price 3.35
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE1900.00
5.10 -0.65 -11.30% 2103.60
Previous Close 5.75
Open 6.00
High 6.30
Low 4.75
Vol 1,09,125
Open Interest (OI) 2,49,000
Change in OI 375
Bid Price 5.10
Offer Price 5.65
Bid Quantity 375
Offer Quantity 7,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE2120.00
42.85 -5.60 -11.56% 2065.85
Previous Close 48.45
Open 51.95
High 57.00
Low 34.60
Vol 4,10,625
Open Interest (OI) 3,08,250
Change in OI 22,500
Bid Price 38.00
Offer Price 42.85
Bid Quantity 1,125
Offer Quantity 2,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE1960.00
145.55 -19.30 -11.71% 1963.15
Previous Close 164.85
Open 145.55
High 145.55
Low 145.55
Vol 375
Open Interest (OI) 54,750
Change in OI 0
Bid Price 115.90
Offer Price 181.75
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE2000.00
10.55 -1.40 -11.72% 2098.15
Previous Close 11.95
Open 10.75
High 13.40
Low 9.65
Vol 3,45,375
Open Interest (OI) 3,97,875
Change in OI -16,500
Bid Price 10.15
Offer Price 10.55
Bid Quantity 375
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE1960.00
7.10 -0.95 -11.80% 2101.60
Previous Close 8.05
Open 7.00
High 8.85
Low 6.40
Vol 2,32,500
Open Interest (OI) 99,000
Change in OI -12,000
Bid Price 6.75
Offer Price 8.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE1920.00
5.45 -0.75 -12.10% 2103.25
Previous Close 6.20
Open 6.05
High 6.70
Low 5.25
Vol 48,375
Open Interest (OI) 67,125
Change in OI -10,875
Bid Price 3.85
Offer Price 5.25
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE2020.00
12.45 -1.80 -12.63% 2096.25
Previous Close 14.25
Open 13.25
High 16.80
Low 11.55
Vol 2,02,875
Open Interest (OI) 1,29,000
Change in OI -28,500
Bid Price 9.30
Offer Price 12.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE2040.00
85.40 -12.55 -12.81% 2023.30
Previous Close 97.95
Open 103.80
High 103.80
Low 76.10
Vol 54,375
Open Interest (OI) 1,17,000
Change in OI -375
Bid Price 78.75
Offer Price 102.25
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE1980.00
8.35 -1.25 -13.02% 2100.35
Previous Close 9.60
Open 8.55
High 10.55
Low 7.40
Vol 1,48,125
Open Interest (OI) 1,05,750
Change in OI -1,125
Bid Price 5.05
Offer Price 8.35
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE1940.00
5.90 -0.95 -13.87% 2102.80
Previous Close 6.85
Open 7.05
High 7.50
Low 5.65
Vol 1,62,750
Open Interest (OI) 85,875
Change in OI -1,500
Bid Price 4.20
Offer Price 5.90
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE2300.00
9.05 -1.50 -14.22% 2099.65
Previous Close 10.55
Open 12.00
High 12.45
Low 7.50
Vol 3,44,625
Open Interest (OI) 1,87,875
Change in OI -5,625
Bid Price 8.80
Offer Price 9.00
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE2180.00
22.85 -3.80 -14.26% 2085.85
Previous Close 26.65
Open 27.85
High 30.10
Low 18.85
Vol 2,55,750
Open Interest (OI) 83,625
Change in OI -35,625
Bid Price 21.05
Offer Price 22.85
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE1600.00
1.50 -0.25 -14.29% 2107.20
Previous Close 1.75
Open 1.90
High 1.90
Low 1.50
Vol 1,500
Open Interest (OI) 42,375
Change in OI -375
Bid Price 1.05
Offer Price 1.70
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE2280.00
10.05 -1.75 -14.83% 2098.65
Previous Close 11.80
Open 13.15
High 13.25
Low 8.40
Vol 77,250
Open Interest (OI) 27,000
Change in OI -6,000
Bid Price 2.90
Offer Price 10.20
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE2080.00
58.75 -11.10 -15.89% 2049.95
Previous Close 69.85
Open 64.00
High 67.10
Low 52.30
Vol 1,17,750
Open Interest (OI) 51,750
Change in OI -10,500
Bid Price 56.70
Offer Price 59.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE2060.00
69.75 -13.40 -16.12% 2038.95
Previous Close 83.15
Open 81.10
High 81.10
Low 63.80
Vol 66,750
Open Interest (OI) 79,500
Change in OI -6,375
Bid Price 63.75
Offer Price 73.15
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE2200.00
18.40 -3.55 -16.17% 2090.30
Previous Close 21.95
Open 24.95
High 24.95
Low 15.60
Vol 7,27,500
Open Interest (OI) 3,46,500
Change in OI -82,875
Bid Price 18.20
Offer Price 18.90
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE2160.00
27.05 -5.30 -16.38% 2081.65
Previous Close 32.35
Open 34.10
High 35.60
Low 23.05
Vol 3,27,375
Open Interest (OI) 1,30,125
Change in OI -24,000
Bid Price 27.00
Offer Price 27.95
Bid Quantity 1,125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE1860.00
3.95 -0.80 -16.84% 2104.75
Previous Close 4.75
Open 4.75
High 4.75
Low 3.65
Vol 34,875
Open Interest (OI) 75,000
Change in OI -2,250
Bid Price 3.90
Offer Price 3.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE2260.00
11.20 -2.30 -17.04% 2097.50
Previous Close 13.50
Open 14.15
High 14.80
Low 9.75
Vol 68,250
Open Interest (OI) 22,875
Change in OI -1,875
Bid Price 11.00
Offer Price 11.50
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE2140.00
32.95 -6.85 -17.21% 2075.75
Previous Close 39.80
Open 41.00
High 43.55
Low 28.50
Vol 4,01,250
Open Interest (OI) 2,44,875
Change in OI -32,250
Bid Price 32.20
Offer Price 32.95
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE2240.00
12.80 -2.75 -17.68% 2095.90
Previous Close 15.55
Open 17.15
High 17.15
Low 11.15
Vol 1,05,750
Open Interest (OI) 33,375
Change in OI -2,250
Bid Price 6.45
Offer Price 13.05
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE2100.00
48.00 -10.60 -18.09% 2060.70
Previous Close 58.60
Open 61.20
High 62.20
Low 42.65
Vol 5,49,000
Open Interest (OI) 3,39,375
Change in OI 10,500
Bid Price 47.75
Offer Price 48.25
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE1840.00
3.50 -0.80 -18.60% 2105.20
Previous Close 4.30
Open 4.30
High 6.80
Low 3.50
Vol 25,875
Open Interest (OI) 61,125
Change in OI -375
Bid Price 2.50
Offer Price 4.80
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE2220.00
15.10 -3.50 -18.82% 2093.60
Previous Close 18.60
Open 19.90
High 19.90
Low 13.20
Vol 1,57,500
Open Interest (OI) 46,500
Change in OI 1,125
Bid Price 15.00
Offer Price 15.35
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE1700.00
1.85 -0.65 -26.00% 2106.85
Previous Close 2.50
Open 2.50
High 2.50
Low 1.80
Vol 17,625
Open Interest (OI) 2,07,375
Change in OI -9,750
Bid Price 1.80
Offer Price 2.00
Bid Quantity 375
Offer Quantity 1,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE2340.00
6.00 -2.30 -27.71% 2102.70
Previous Close 8.30
Open 8.50
High 9.35
Low 5.80
Vol 1,67,625
Open Interest (OI) 33,000
Change in OI 12,750
Bid Price 5.80
Offer Price 7.05
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE2180.00
97.00 -122.95 -55.90% 2011.70
Previous Close 219.95
Open 88.60
High 97.00
Low 86.00
Vol 2,250
Open Interest (OI) 1,875
Change in OI 375
Bid Price 59.95
Offer Price 110.30
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
CE2480.00
2.50 -9.50 -79.17% 2106.20
Previous Close 12.00
Open 3.75
High 3.75
Low 2.50
Vol 2,250
Open Interest (OI) 375
Change in OI 0
Bid Price 0.20
Offer Price 3.80
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-09-2021
OPTSTK
PE1580.00
0.15 -2.65 -94.64% 2108.55
Previous Close 2.80
Open 0.50
High 0.50
Low 0.15
Vol 2,625
Open Interest (OI) 16,875
Change in OI 0
Bid Price 0.15
Offer Price 1.00
Bid Quantity 4,875
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
28-10-2021
OPTSTK
CE2020.00
129.20 80.35 164.48% 1979.50
Previous Close 48.85
Open 129.20
High 129.20
Low 129.20
Vol 375
Open Interest (OI) 0
Change in OI 0
Bid Price 113.30
Offer Price 251.80
Bid Quantity 1,125
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
28-10-2021
OPTSTK
CE2060.00
99.80 32.60 48.51% 2008.90
Previous Close 67.20
Open 99.80
High 99.80
Low 99.80
Vol 375
Open Interest (OI) 1,875
Change in OI 0
Bid Price 94.10
Offer Price 200.00
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
28-10-2021
OPTSTK
PE1800.00
12.00 2.00 20.00% 2096.70
Previous Close 10.00
Open 10.00
High 12.00
Low 10.00
Vol 750
Open Interest (OI) 14,625
Change in OI 0
Bid Price 9.00
Offer Price 12.00
Bid Quantity 750
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
28-10-2021
OPTSTK
PE2000.00
37.70 2.30 6.50% 2071.00
Previous Close 35.40
Open 35.10
High 37.80
Low 34.00
Vol 8,250
Open Interest (OI) 15,750
Change in OI 375
Bid Price 26.80
Offer Price 50.05
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
28-10-2021
OPTSTK
PE2100.00
73.15 2.15 3.03% 2035.55
Previous Close 71.00
Open 68.30
High 76.50
Low 67.00
Vol 7,500
Open Interest (OI) 10,125
Change in OI 2,625
Bid Price 64.55
Offer Price 107.00
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
28-10-2021
OPTSTK
PE1900.00
18.00 0.05 0.28% 2090.70
Previous Close 17.95
Open 17.95
High 18.00
Low 17.95
Vol 1,500
Open Interest (OI) 9,000
Change in OI 375
Bid Price 12.55
Offer Price 20.00
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
28-10-2021
OPTSTK
CE2040.00
70.35 0.00 0.00% 2038.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 47.90
Offer Price 221.95
Bid Quantity 1,125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
28-10-2021
OPTSTK
PE2040.00
70.00 0.00 0.00% 2038.70
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 14.35
Offer Price 0.00
Bid Quantity 11,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
28-10-2021
OPTSTK
PE1700.00
6.00 0.00 0.00% 2102.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,125
Change in OI 0
Bid Price 4.50
Offer Price 0.00
Bid Quantity 375
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
28-10-2021
OPTSTK
PE1960.00
67.50 0.00 0.00% 2041.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 0.00
Offer Price 71.55
Bid Quantity 0
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
28-10-2021
OPTSTK
PE2020.00
58.75 0.00 0.00% 2049.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,375
Change in OI 0
Bid Price 30.85
Offer Price 0.00
Bid Quantity 375
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
28-10-2021
OPTSTK
CE1900.00
167.35 0.00 0.00% 1941.35
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 200.05
Offer Price 288.35
Bid Quantity 375
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
28-10-2021
OPTSTK
CE2160.00
64.30 0.00 0.00% 2044.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,125
Change in OI 0
Bid Price 51.50
Offer Price 71.05
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
28-10-2021
OPTSTK
CE2000.00
141.85 -7.30 -4.89% 1966.85
Previous Close 149.15
Open 141.85
High 141.85
Low 141.85
Vol 375
Open Interest (OI) 9,750
Change in OI 0
Bid Price 133.20
Offer Price 170.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
28-10-2021
OPTSTK
CE2140.00
66.00 -4.20 -5.98% 2042.70
Previous Close 70.20
Open 62.35
High 66.00
Low 60.30
Vol 16,875
Open Interest (OI) 14,250
Change in OI 12,750
Bid Price 61.05
Offer Price 76.20
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
28-10-2021
OPTSTK
CE2100.00
83.10 -8.35 -9.13% 2025.60
Previous Close 91.45
Open 99.70
High 99.70
Low 78.50
Vol 16,875
Open Interest (OI) 16,125
Change in OI 4,875
Bid Price 82.50
Offer Price 85.40
Bid Quantity 1,125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
28-10-2021
OPTSTK
CE2200.00
47.15 -5.95 -11.21% 2061.55
Previous Close 53.10
Open 53.00
High 54.15
Low 42.85
Vol 19,875
Open Interest (OI) 18,375
Change in OI 9,375
Bid Price 43.85
Offer Price 47.10
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
28-10-2021
OPTSTK
CE2080.00
90.35 -15.15 -14.36% 2018.35
Previous Close 105.50
Open 89.50
High 90.35
Low 89.50
Vol 1,125
Open Interest (OI) 2,625
Change in OI 375
Bid Price 0.00
Offer Price 174.40
Bid Quantity 0
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
28-10-2021
OPTSTK
CE2120.00
71.00 -13.00 -15.48% 2037.70
Previous Close 84.00
Open 80.35
High 80.35
Low 68.25
Vol 14,250
Open Interest (OI) 15,750
Change in OI 11,250
Bid Price 64.45
Offer Price 91.85
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
28-10-2021
OPTSTK
PE2080.00
64.20 -294.95 -82.12% 2044.50
Previous Close 359.15
Open 64.35
High 67.00
Low 63.65
Vol 7,500
Open Interest (OI) 3,750
Change in OI 0
Bid Price 38.60
Offer Price 127.25
Bid Quantity 375
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
25-11-2021
OPTSTK
PE1900.00
44.10 0.00 0.00% 2064.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 22.00
Offer Price 50.00
Bid Quantity 375
Offer Quantity 375

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