Market Dashboard
- You are here:
- Home
- Markets
- Market Dashboard
- Titan Company Ltd.
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
990.95
| Change | Change % |
| 19.70 | 2.03% |
Updated:05 Jun, 2020, 16:02 PM IST |
|
BSE
991.05
| Change | Change % |
| 19.60 | 2.02% |
Updated:05 Jun, 2020, 16:01 PM IST |
|
Expiry Date:
Strike Price:
Option Type:
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE780.00 |
4.95 | 2.80 | 130.23% | 986.00 |
|
Previous Close 2.15
Open 4.95
High 4.95
Low 4.95
Vol 750
Open Interest (OI) 10,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE1300.00 |
2.50 | 1.30 | 108.33% | 988.45 |
|
Previous Close 1.20
Open 1.25
High 2.50
Low 1.25
Vol 9,000
Open Interest (OI) 12,000
Change in OI 2,250
Bid Price 1.50
Offer Price 2.50
Bid Quantity 1,500
Offer Quantity 9,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE1160.00 |
6.85 | 3.25 | 90.28% | 984.10 |
|
Previous Close 3.60
Open 6.85
High 6.90
Low 6.85
Vol 2,250
Open Interest (OI) 5,250
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE1120.00 |
9.60 | 4.50 | 88.24% | 981.35 |
|
Previous Close 5.10
Open 9.60
High 9.60
Low 9.60
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 10.25
Offer Price 16.65
Bid Quantity 2,250
Offer Quantity 14,250
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE1140.00 |
8.00 | 3.75 | 88.24% | 982.95 |
|
Previous Close 4.25
Open 9.00
High 9.55
Low 6.60
Vol 12,000
Open Interest (OI) 14,250
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE1100.00 |
14.75 | 5.15 | 53.65% | 976.20 |
|
Previous Close 9.60
Open 10.50
High 14.80
Low 10.45
Vol 8,37,000
Open Interest (OI) 2,10,000
Change in OI 55,500
Bid Price 14.70
Offer Price 14.75
Bid Quantity 3,750
Offer Quantity 5,250
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE1060.00 |
23.50 | 7.90 | 50.64% | 967.45 |
|
Previous Close 15.60
Open 15.10
High 23.50
Low 15.10
Vol 46,500
Open Interest (OI) 54,750
Change in OI 3,750
Bid Price 23.00
Offer Price 24.00
Bid Quantity 3,000
Offer Quantity 750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE1040.00 |
30.50 | 9.30 | 43.87% | 960.45 |
|
Previous Close 21.20
Open 23.20
High 30.50
Low 21.40
Vol 1,91,250
Open Interest (OI) 58,500
Change in OI -1,500
Bid Price 29.80
Offer Price 31.20
Bid Quantity 7,500
Offer Quantity 750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE1050.00 |
26.50 | 7.95 | 42.86% | 964.45 |
|
Previous Close 18.55
Open 22.20
High 26.50
Low 19.30
Vol 1,38,000
Open Interest (OI) 40,500
Change in OI -7,500
Bid Price 26.50
Offer Price 27.75
Bid Quantity 750
Offer Quantity 750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE1020.00 |
37.95 | 11.35 | 42.67% | 953.00 |
|
Previous Close 26.60
Open 30.00
High 37.95
Low 26.60
Vol 11,49,000
Open Interest (OI) 1,09,500
Change in OI 50,250
Bid Price 37.35
Offer Price 37.95
Bid Quantity 750
Offer Quantity 750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE1080.00 |
17.65 | 5.15 | 41.20% | 973.30 |
|
Previous Close 12.50
Open 16.15
High 18.80
Low 15.20
Vol 16,500
Open Interest (OI) 18,750
Change in OI 5,250
Bid Price 17.40
Offer Price 19.75
Bid Quantity 2,250
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE1030.00 |
32.60 | 8.70 | 36.40% | 958.35 |
|
Previous Close 23.90
Open 26.80
High 32.95
Low 26.80
Vol 12,000
Open Interest (OI) 10,500
Change in OI -750
Bid Price 32.85
Offer Price 35.10
Bid Quantity 1,500
Offer Quantity 4,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE1010.00 |
41.40 | 11.00 | 36.18% | 949.55 |
|
Previous Close 30.40
Open 34.55
High 41.40
Low 31.35
Vol 51,000
Open Interest (OI) 15,000
Change in OI -4,500
Bid Price 41.35
Offer Price 44.65
Bid Quantity 750
Offer Quantity 9,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE1000.00 |
46.00 | 12.10 | 35.69% | 944.95 |
|
Previous Close 33.90
Open 37.05
High 46.55
Low 34.05
Vol 9,67,500
Open Interest (OI) 2,58,000
Change in OI -21,750
Bid Price 46.20
Offer Price 47.15
Bid Quantity 1,500
Offer Quantity 750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE1200.00 |
4.60 | 1.20 | 35.29% | 986.35 |
|
Previous Close 3.40
Open 3.50
High 4.60
Low 3.20
Vol 42,750
Open Interest (OI) 66,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE900.00 |
106.40 | 27.25 | 34.43% | 884.55 |
|
Previous Close 79.15
Open 100.00
High 106.45
Low 87.50
Vol 21,750
Open Interest (OI) 80,250
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE990.00 |
50.35 | 12.40 | 32.67% | 940.60 |
|
Previous Close 37.95
Open 42.80
High 50.35
Low 38.50
Vol 1,41,750
Open Interest (OI) 31,500
Change in OI 12,750
Bid Price 50.40
Offer Price 52.00
Bid Quantity 750
Offer Quantity 750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE980.00 |
56.45 | 13.70 | 32.05% | 934.50 |
|
Previous Close 42.75
Open 47.30
High 56.45
Low 41.90
Vol 2,34,750
Open Interest (OI) 55,500
Change in OI -12,000
Bid Price 55.45
Offer Price 56.90
Bid Quantity 750
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE970.00 |
59.65 | 12.15 | 25.58% | 931.30 |
|
Previous Close 47.50
Open 52.00
High 60.00
Low 46.65
Vol 48,000
Open Interest (OI) 30,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE960.00 |
64.50 | 12.20 | 23.33% | 926.45 |
|
Previous Close 52.30
Open 58.00
High 64.50
Low 54.05
Vol 27,000
Open Interest (OI) 61,500
Change in OI -750
Bid Price 67.00
Offer Price 68.60
Bid Quantity 750
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE940.00 |
76.30 | 14.35 | 23.16% | 914.65 |
|
Previous Close 61.95
Open 68.55
High 77.45
Low 64.85
Vol 13,500
Open Interest (OI) 51,000
Change in OI -1,500
Bid Price 79.95
Offer Price 82.70
Bid Quantity 1,500
Offer Quantity 6,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE950.00 |
71.50 | 13.05 | 22.33% | 919.45 |
|
Previous Close 58.45
Open 60.50
High 72.00
Low 56.20
Vol 32,250
Open Interest (OI) 22,500
Change in OI -750
Bid Price 73.00
Offer Price 75.70
Bid Quantity 1,500
Offer Quantity 750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE880.00 |
123.40 | 17.40 | 16.42% | 867.55 |
|
Previous Close 106.00
Open 115.00
High 123.40
Low 105.05
Vol 4,500
Open Interest (OI) 35,250
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE920.00 |
77.10 | 0.70 | 0.92% | 913.85 |
|
Previous Close 76.40
Open 87.00
High 88.25
Low 77.10
Vol 3,000
Open Interest (OI) 49,500
Change in OI 750
Bid Price 91.55
Offer Price 98.55
Bid Quantity 1,500
Offer Quantity 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE930.00 |
69.85 | 0.00 | 0.00% | 921.10 |
|
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 86.05
Offer Price 93.95
Bid Quantity 2,250
Offer Quantity 17,250
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE820.00 |
140.00 | 0.00 | 0.00% | 850.95 |
|
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 173.15
Offer Price 184.95
Bid Quantity 3,750
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE890.00 |
99.10 | 0.00 | 0.00% | 891.85 |
|
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 115.70
Offer Price 124.30
Bid Quantity 9,750
Offer Quantity 9,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE1090.00 |
15.50 | 0.00 | 0.00% | 975.45 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE1040.00 |
162.00 | 0.00 | 0.00% | 828.95 |
|
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 69.50
Offer Price 74.55
Bid Quantity 19,500
Offer Quantity 11,250
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE1120.00 |
228.00 | 0.00 | 0.00% | 762.95 |
|
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 130.70
Offer Price 141.50
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE640.00 |
1.05 | 0.00 | 0.00% | 989.90 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE1320.00 |
340.00 | 0.00 | 0.00% | 650.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 315.40
Offer Price 328.70
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE1080.00 |
201.00 | 0.00 | 0.00% | 789.95 |
|
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 98.15
Offer Price 110.25
Bid Quantity 10,500
Offer Quantity 12,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE1160.00 |
265.00 | 0.00 | 0.00% | 725.95 |
|
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 164.40
Offer Price 176.25
Bid Quantity 3,000
Offer Quantity 3,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE1180.00 |
285.00 | 0.00 | 0.00% | 705.95 |
|
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 183.80
Offer Price 195.80
Bid Quantity 3,000
Offer Quantity 3,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE850.00 |
106.00 | 0.00 | 0.00% | 884.95 |
|
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 150.05
Offer Price 156.10
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE680.00 |
3.00 | 0.00 | 0.00% | 987.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE860.00 |
140.00 | 0.00 | 0.00% | 850.95 |
|
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 137.05
Offer Price 149.05
Bid Quantity 5,250
Offer Quantity 10,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE1280.00 |
385.80 | 0.00 | 0.00% | 605.15 |
|
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 289.40
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE740.00 |
5.60 | 0.00 | 0.00% | 985.35 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE830.00 |
24.00 | 0.00 | 0.00% | 966.95 |
|
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 1.60
Offer Price 13.40
Bid Quantity 12,000
Offer Quantity 12,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE800.00 |
102.60 | 0.00 | 0.00% | 888.35 |
|
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 192.80
Offer Price 205.70
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE870.00 |
7.00 | 0.00 | 0.00% | 983.95 |
|
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 5.10
Offer Price 15.80
Bid Quantity 12,000
Offer Quantity 13,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE720.00 |
2.90 | 0.00 | 0.00% | 988.05 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE1240.00 |
350.00 | 0.00 | 0.00% | 640.95 |
|
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 237.85
Offer Price 250.55
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE840.00 |
68.00 | 0.00 | 0.00% | 922.95 |
|
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 158.05
Offer Price 165.80
Bid Quantity 3,750
Offer Quantity 3,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE1050.00 |
109.25 | 0.00 | 0.00% | 881.70 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK CE910.00 |
69.90 | 0.00 | 0.00% | 921.05 |
|
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 100.05
Offer Price 106.50
Bid Quantity 13,500
Offer Quantity 13,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE1300.00 |
415.00 | 0.00 | 0.00% | 575.95 |
|
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 296.15
Offer Price 309.00
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE1200.00 |
317.00 | 0.00 | 0.00% | 673.95 |
|
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 199.85
Offer Price 212.40
Bid Quantity 1,500
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE700.00 |
0.75 | 0.00 | 0.00% | 990.20 |
|
Previous Close 0.75
Open 0.75
High 0.75
Low 0.75
Vol 750
Open Interest (OI) 39,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE820.00 |
3.65 | -0.15 | -3.95% | 987.30 |
|
Previous Close 3.80
Open 3.65
High 3.65
Low 3.65
Vol 750
Open Interest (OI) 50,250
Change in OI -750
Bid Price 3.50
Offer Price 6.95
Bid Quantity 3,000
Offer Quantity 11,250
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE1010.00 |
65.40 | -5.25 | -7.43% | 925.55 |
|
Previous Close 70.65
Open 61.00
High 65.40
Low 61.00
Vol 3,000
Open Interest (OI) 3,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE760.00 |
2.25 | -0.20 | -8.16% | 988.70 |
|
Previous Close 2.45
Open 2.25
High 2.25
Low 2.25
Vol 750
Open Interest (OI) 35,250
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE910.00 |
18.60 | -2.80 | -13.08% | 972.35 |
|
Previous Close 21.40
Open 19.95
High 21.25
Low 17.95
Vol 10,500
Open Interest (OI) 8,250
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE1020.00 |
62.65 | -10.65 | -14.53% | 928.30 |
|
Previous Close 73.30
Open 74.00
High 75.00
Low 58.65
Vol 6,000
Open Interest (OI) 7,500
Change in OI -750
Bid Price 58.60
Offer Price 60.60
Bid Quantity 2,250
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE800.00 |
3.30 | -0.75 | -18.52% | 987.65 |
|
Previous Close 4.05
Open 3.10
High 4.35
Low 2.95
Vol 94,500
Open Interest (OI) 1,42,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE930.00 |
22.35 | -5.35 | -19.31% | 968.60 |
|
Previous Close 27.70
Open 24.75
High 29.25
Low 21.55
Vol 48,000
Open Interest (OI) 24,000
Change in OI -1,500
Bid Price 20.50
Offer Price 20.85
Bid Quantity 750
Offer Quantity 750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE1000.00 |
49.30 | -12.55 | -20.29% | 941.65 |
|
Previous Close 61.85
Open 56.30
High 65.50
Low 48.90
Vol 95,250
Open Interest (OI) 83,250
Change in OI -11,250
Bid Price 48.20
Offer Price 49.75
Bid Quantity 750
Offer Quantity 750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE970.00 |
36.10 | -9.35 | -20.57% | 954.85 |
|
Previous Close 45.45
Open 43.20
High 47.05
Low 35.00
Vol 78,750
Open Interest (OI) 29,250
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE1100.00 |
119.15 | -30.85 | -20.57% | 871.80 |
|
Previous Close 150.00
Open 119.15
High 119.15
Low 119.15
Vol 750
Open Interest (OI) 3,000
Change in OI 0
Bid Price 112.95
Offer Price 123.75
Bid Quantity 3,750
Offer Quantity 3,750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE980.00 |
39.50 | -10.95 | -21.70% | 951.45 |
|
Previous Close 50.45
Open 46.15
High 54.15
Low 38.90
Vol 2,72,250
Open Interest (OI) 54,750
Change in OI 24,750
Bid Price 38.75
Offer Price 40.50
Bid Quantity 750
Offer Quantity 4,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE960.00 |
31.85 | -8.85 | -21.74% | 959.10 |
|
Previous Close 40.70
Open 35.50
High 44.75
Low 30.95
Vol 2,03,250
Open Interest (OI) 80,250
Change in OI 16,500
Bid Price 30.30
Offer Price 31.40
Bid Quantity 750
Offer Quantity 750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE920.00 |
18.75 | -5.50 | -22.68% | 972.20 |
|
Previous Close 24.25
Open 19.25
High 27.05
Low 18.35
Vol 1,17,000
Open Interest (OI) 69,750
Change in OI -4,500
Bid Price 17.85
Offer Price 18.35
Bid Quantity 750
Offer Quantity 750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE990.00 |
43.35 | -12.90 | -22.93% | 947.60 |
|
Previous Close 56.25
Open 51.45
High 59.55
Low 43.35
Vol 6,750
Open Interest (OI) 9,000
Change in OI 750
Bid Price 41.15
Offer Price 45.10
Bid Quantity 12,750
Offer Quantity 750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE860.00 |
8.00 | -2.40 | -23.08% | 982.95 |
|
Previous Close 10.40
Open 7.00
High 10.20
Low 7.00
Vol 25,500
Open Interest (OI) 1,32,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE940.00 |
24.00 | -7.40 | -23.57% | 966.95 |
|
Previous Close 31.40
Open 26.30
High 34.95
Low 23.50
Vol 1,82,250
Open Interest (OI) 1,20,000
Change in OI 17,250
Bid Price 23.75
Offer Price 23.95
Bid Quantity 750
Offer Quantity 1,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE950.00 |
27.00 | -8.70 | -24.37% | 963.95 |
|
Previous Close 35.70
Open 32.50
High 39.40
Low 26.80
Vol 2,25,750
Open Interest (OI) 86,250
Change in OI -12,750
Bid Price 26.15
Offer Price 27.45
Bid Quantity 750
Offer Quantity 750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE850.00 |
6.90 | -2.35 | -25.41% | 984.05 |
|
Previous Close 9.25
Open 6.00
High 9.50
Low 6.00
Vol 13,500
Open Interest (OI) 32,250
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE900.00 |
13.70 | -5.20 | -27.51% | 977.25 |
|
Previous Close 18.90
Open 15.40
High 21.00
Low 13.70
Vol 3,89,250
Open Interest (OI) 2,76,000
Change in OI 81,000
Bid Price 13.60
Offer Price 13.75
Bid Quantity 2,250
Offer Quantity 750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE880.00 |
10.00 | -4.15 | -29.33% | 980.95 |
|
Previous Close 14.15
Open 11.50
High 15.25
Low 10.00
Vol 1,13,250
Open Interest (OI) 1,38,750
Change in OI 12,000
Bid Price 9.05
Offer Price 12.00
Bid Quantity 2,250
Offer Quantity 8,250
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE890.00 |
12.00 | -5.00 | -29.41% | 978.95 |
|
Previous Close 17.00
Open 12.00
High 13.00
Low 12.00
Vol 5,250
Open Interest (OI) 18,000
Change in OI 1,500
Bid Price 8.55
Offer Price 12.25
Bid Quantity 12,750
Offer Quantity 750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE1030.00 |
70.00 | -30.00 | -30.00% | 920.95 |
|
Previous Close 100.00
Open 68.80
High 70.00
Low 68.80
Vol 1,500
Open Interest (OI) 7,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 25-06-2020 |
OPTSTK PE840.00 |
5.50 | -2.75 | -33.33% | 985.45 |
|
Previous Close 8.25
Open 7.25
High 7.45
Low 5.50
Vol 12,000
Open Interest (OI) 75,000
Change in OI -1,500
Bid Price 3.90
Offer Price 5.50
Bid Quantity 6,750
Offer Quantity 750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 30-07-2020 |
OPTSTK CE1060.00 |
30.00 | 0.00 | 0.00% | 960.95 |
|
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 35.05
Offer Price 52.95
Bid Quantity 12,000
Offer Quantity 12,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 30-07-2020 |
OPTSTK PE700.00 |
11.00 | 0.00 | 0.00% | 979.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 30-07-2020 |
OPTSTK CE1000.00 |
65.00 | 0.00 | 0.00% | 925.95 |
|
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 60.60
Offer Price 75.65
Bid Quantity 12,000
Offer Quantity 12,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 30-07-2020 |
OPTSTK CE900.00 |
73.00 | 0.00 | 0.00% | 917.95 |
|
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 115.05
Offer Price 133.05
Bid Quantity 12,000
Offer Quantity 12,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 30-07-2020 |
OPTSTK PE900.00 |
49.15 | 0.00 | 0.00% | 941.80 |
|
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 27.80
Offer Price 40.90
Bid Quantity 10,500
Offer Quantity 12,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 30-07-2020 |
OPTSTK CE1080.00 |
27.00 | 0.00 | 0.00% | 963.95 |
|
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 32.05
Offer Price 47.45
Bid Quantity 12,000
Offer Quantity 12,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 30-07-2020 |
OPTSTK CE1070.00 |
37.00 | -2.70 | -6.80% | 953.95 |
|
Previous Close 39.70
Open 35.00
High 37.00
Low 35.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 32.50
Offer Price 50.75
Bid Quantity 12,000
Offer Quantity 9,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 27-08-2020 |
OPTSTK PE900.00 |
54.00 | 0.00 | 0.00% | 936.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| TITAN 27-08-2020 |
OPTSTK CE1050.00 |
53.00 | -9.75 | -15.54% | 937.95 |
|
Previous Close 62.75
Open 62.75
High 62.75
Low 53.00
Vol 1,500
Open Interest (OI) 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.