Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1109.35
Change Change %
13.20 1.20%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
1109.15
Change Change %
13.40 1.22%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE1200.00
120.95 7.95 7.04% 988.40
Previous Close 113.00
Open 116.85
High 120.95
Low 116.85
Vol 3,000
Open Interest (OI) 9,000
Change in OI -750
Bid Price 83.75
Offer Price 114.60
Bid Quantity 750
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1100.00
50.85 2.20 4.52% 1058.50
Previous Close 48.65
Open 52.00
High 54.65
Low 41.00
Vol 3,60,750
Open Interest (OI) 43,500
Change in OI 6,750
Bid Price 50.65
Offer Price 51.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1140.00
33.35 1.35 4.22% 1076.00
Previous Close 32.00
Open 29.95
High 35.50
Low 25.90
Vol 2,04,000
Open Interest (OI) 84,000
Change in OI 21,750
Bid Price 32.50
Offer Price 33.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1120.00
40.85 1.25 3.16% 1068.50
Previous Close 39.60
Open 44.80
High 44.90
Low 32.75
Vol 4,05,750
Open Interest (OI) 96,000
Change in OI 50,250
Bid Price 40.80
Offer Price 41.30
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1000.00
121.95 0.00 0.00% 987.40
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 118.45
Offer Price 123.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1340.00
4.05 0.00 0.00% 1105.30
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 1.15
Offer Price 2.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1320.00
4.40 0.00 0.00% 1104.95
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 2.40
Offer Price 4.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1200.00
15.85 0.00 0.00% 1093.50
Previous Close 15.85
Open 18.85
High 18.85
Low 12.85
Vol 3,29,250
Open Interest (OI) 1,87,500
Change in OI 10,500
Bid Price 15.00
Offer Price 16.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE1220.00
110.00 0.00 0.00% 999.35
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 94.10
Offer Price 133.40
Bid Quantity 1,500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1160.00
25.50 -0.20 -0.78% 1083.85
Previous Close 25.70
Open 27.60
High 28.30
Low 20.65
Vol 3,02,250
Open Interest (OI) 62,250
Change in OI 5,250
Bid Price 25.35
Offer Price 26.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1040.00
78.00 -2.00 -2.50% 1031.35
Previous Close 80.00
Open 78.00
High 78.00
Low 78.00
Vol 750
Open Interest (OI) 2,250
Change in OI 750
Bid Price 78.20
Offer Price 110.50
Bid Quantity 3,750
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1180.00
20.00 -0.60 -2.91% 1089.35
Previous Close 20.60
Open 21.40
High 21.80
Low 16.55
Vol 66,000
Open Interest (OI) 46,500
Change in OI 11,250
Bid Price 19.75
Offer Price 20.80
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1360.00
2.00 -0.10 -4.76% 1107.35
Previous Close 2.10
Open 2.00
High 2.00
Low 2.00
Vol 750
Open Interest (OI) 3,000
Change in OI -750
Bid Price 1.10
Offer Price 2.75
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE1140.00
60.55 -3.95 -6.12% 1048.80
Previous Close 64.50
Open 74.00
High 78.00
Low 60.00
Vol 5,250
Open Interest (OI) 6,000
Change in OI 750
Bid Price 58.15
Offer Price 60.60
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1080.00
59.00 -4.00 -6.35% 1050.35
Previous Close 63.00
Open 55.00
High 60.30
Low 51.55
Vol 10,500
Open Interest (OI) 4,500
Change in OI 3,000
Bid Price 58.50
Offer Price 63.75
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1220.00
12.00 -1.10 -8.40% 1097.35
Previous Close 13.10
Open 13.10
High 13.15
Low 10.20
Vol 78,750
Open Interest (OI) 1,71,000
Change in OI 3,000
Bid Price 8.55
Offer Price 12.35
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE1120.00
48.70 -6.80 -12.25% 1060.65
Previous Close 55.50
Open 61.40
High 64.65
Low 45.95
Vol 12,000
Open Interest (OI) 15,750
Change in OI 1,500
Bid Price 47.00
Offer Price 49.05
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE1180.00
91.65 -14.15 -13.37% 1017.70
Previous Close 105.80
Open 101.90
High 101.90
Low 91.65
Vol 1,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 84.60
Offer Price 92.00
Bid Quantity 1,500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE1160.00
73.25 -11.75 -13.82% 1036.10
Previous Close 85.00
Open 88.00
High 88.00
Low 71.55
Vol 2,250
Open Interest (OI) 13,500
Change in OI 0
Bid Price 55.15
Offer Price 73.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1260.00
6.45 -1.05 -14.00% 1102.90
Previous Close 7.50
Open 7.50
High 7.50
Low 6.30
Vol 5,250
Open Interest (OI) 9,000
Change in OI 2,250
Bid Price 6.40
Offer Price 7.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1300.00
4.50 -0.80 -15.09% 1104.85
Previous Close 5.30
Open 6.85
High 6.85
Low 3.70
Vol 46,500
Open Interest (OI) 50,250
Change in OI 16,500
Bid Price 4.00
Offer Price 4.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1060.00
76.10 -13.90 -15.44% 1033.25
Previous Close 90.00
Open 76.15
High 76.15
Low 76.10
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 73.50
Offer Price 76.40
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1240.00
8.20 -1.80 -18.00% 1101.15
Previous Close 10.00
Open 9.00
High 9.90
Low 7.10
Vol 25,500
Open Interest (OI) 45,000
Change in OI 6,000
Bid Price 7.00
Offer Price 9.30
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE1100.00
38.00 -9.95 -20.75% 1071.35
Previous Close 47.95
Open 48.00
High 55.10
Low 36.25
Vol 2,44,500
Open Interest (OI) 1,04,250
Change in OI 13,500
Bid Price 37.20
Offer Price 38.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE1080.00
29.70 -9.70 -24.62% 1079.65
Previous Close 39.40
Open 37.75
High 44.50
Low 28.50
Vol 3,21,000
Open Interest (OI) 49,500
Change in OI 18,750
Bid Price 28.20
Offer Price 30.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE1060.00
23.10 -8.05 -25.84% 1086.25
Previous Close 31.15
Open 31.15
High 35.25
Low 22.15
Vol 2,31,750
Open Interest (OI) 44,250
Change in OI 750
Bid Price 21.75
Offer Price 23.05
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE1040.00
17.35 -6.65 -27.71% 1092.00
Previous Close 24.00
Open 22.15
High 27.15
Low 16.85
Vol 1,02,750
Open Interest (OI) 27,750
Change in OI 0
Bid Price 16.95
Offer Price 17.45
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE1020.00
12.90 -6.10 -32.11% 1096.45
Previous Close 19.00
Open 19.00
High 21.00
Low 12.90
Vol 24,000
Open Interest (OI) 15,750
Change in OI 8,250
Bid Price 12.70
Offer Price 13.15
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE1000.00
9.55 -5.35 -35.91% 1099.80
Previous Close 14.90
Open 14.00
High 16.50
Low 9.25
Vol 2,53,500
Open Interest (OI) 95,250
Change in OI 18,750
Bid Price 9.05
Offer Price 9.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE900.00
2.50 -1.50 -37.50% 1106.85
Previous Close 4.00
Open 3.00
High 4.05
Low 2.25
Vol 8,250
Open Interest (OI) 7,500
Change in OI 3,750
Bid Price 1.60
Offer Price 2.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1280.00
5.25 -4.75 -47.50% 1104.10
Previous Close 10.00
Open 5.70
High 5.80
Low 5.00
Vol 14,250
Open Interest (OI) 9,750
Change in OI 0
Bid Price 4.55
Offer Price 6.35
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE980.00
10.00 -59.95 -85.70% 1099.35
Previous Close 69.95
Open 10.00
High 11.00
Low 10.00
Vol 4,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 6.50
Offer Price 8.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE960.00
4.50 -57.10 -92.69% 1104.85
Previous Close 61.60
Open 5.80
High 5.80
Low 4.50
Vol 1,500
Open Interest (OI) 750
Change in OI 0
Bid Price 4.00
Offer Price 5.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1380.00
1.50 -21.40 -93.45% 1107.85
Previous Close 22.90
Open 1.50
High 2.00
Low 1.50
Vol 3,000
Open Interest (OI) 2,250
Change in OI 0
Bid Price 0.55
Offer Price 3.60
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
PE1060.00
41.00 1.00 2.50% 1068.35
Previous Close 40.00
Open 41.00
High 41.00
Low 41.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 27.75
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
CE1140.00
90.00 0.00 0.00% 1019.35
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 0.50
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
PE1140.00
80.00 0.00 0.00% 1029.35
Previous Close 80.00
Open 80.00
High 80.00
Low 80.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 61.50
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
PE1100.00
60.00 0.00 0.00% 1049.35
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 41.85
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
CE1200.00
37.10 -55.45 -59.91% 1072.25
Previous Close 92.55
Open 36.00
High 37.60
Low 36.00
Vol 2,250
Open Interest (OI) 2,250
Change in OI 0
Bid Price 26.80
Offer Price 41.50
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