Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
937.05
Change Change %
8.75 0.94%

Updated:27 Mar, 2020, 16:03 PM IST

BSE
936.95
Change Change %
8.50 0.92%

Updated:27 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1140.00
22.00 21.90 21900.00% 915.05
Previous Close 0.10
Open 20.00
High 22.00
Low 20.00
Vol 4,500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 4.05
Offer Price 27.50
Bid Quantity 750
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE920.00
79.70 78.80 8755.56% 857.35
Previous Close 0.90
Open 86.10
High 91.00
Low 77.90
Vol 12,750
Open Interest (OI) 8,250
Change in OI 0
Bid Price 76.50
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE960.00
96.00 93.80 4263.64% 841.05
Previous Close 2.20
Open 101.00
High 101.35
Low 96.00
Vol 3,750
Open Interest (OI) 3,750
Change in OI 0
Bid Price 96.70
Offer Price 110.40
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1000.00
127.00 122.25 2573.68% 810.05
Previous Close 4.75
Open 128.00
High 128.00
Low 127.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 112.80
Offer Price 129.35
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1100.00
26.45 11.45 76.33% 910.60
Previous Close 15.00
Open 25.00
High 30.00
Low 20.00
Vol 17,250
Open Interest (OI) 15,750
Change in OI 0
Bid Price 15.00
Offer Price 31.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE920.00
82.65 23.95 40.80% 854.40
Previous Close 58.70
Open 84.00
High 95.50
Low 80.50
Vol 9,000
Open Interest (OI) 3,750
Change in OI 3,000
Bid Price 76.85
Offer Price 97.35
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE880.00
63.00 10.80 20.69% 874.05
Previous Close 52.20
Open 66.90
High 66.90
Low 62.35
Vol 5,250
Open Interest (OI) 6,000
Change in OI 4,500
Bid Price 58.75
Offer Price 90.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE800.00
40.90 6.00 17.19% 896.15
Previous Close 34.90
Open 44.00
High 51.05
Low 37.00
Vol 63,750
Open Interest (OI) 47,250
Change in OI 10,500
Bid Price 36.05
Offer Price 40.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE900.00
101.10 0.95 0.95% 835.95
Previous Close 100.15
Open 105.15
High 105.15
Low 85.00
Vol 13,500
Open Interest (OI) 9,750
Change in OI 6,000
Bid Price 91.00
Offer Price 112.30
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1140.00
285.00 0.00 0.00% 652.05
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 215.00
Offer Price 238.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1480.00
16.15 0.00 0.00% 920.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 7.00
Bid Quantity 0
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE820.00
44.15 0.00 0.00% 892.90
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 37.20
Offer Price 54.30
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1240.00
320.00 0.00 0.00% 617.05
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 302.85
Offer Price 326.05
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1340.00
11.00 0.00 0.00% 926.05
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 0.60
Offer Price 8.00
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1320.00
44.65 0.00 0.00% 892.40
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 0.75
Offer Price 11.60
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1080.00
29.95 0.00 0.00% 907.10
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 18.90
Offer Price 38.00
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1080.00
205.00 0.00 0.00% 732.05
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 168.20
Offer Price 190.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1160.00
14.80 0.00 0.00% 922.25
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 231.40
Offer Price 256.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1300.00
430.00 0.00 0.00% 507.05
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 359.65
Offer Price 386.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1360.00
18.95 0.00 0.00% 918.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.20
Offer Price 12.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1200.00
280.00 0.00 0.00% 657.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 265.85
Offer Price 289.00
Bid Quantity 3,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1100.00
249.90 0.00 0.00% 687.15
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 181.50
Offer Price 204.25
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE600.00
5.00 0.00 0.00% 932.05
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 4.00
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE1280.00
360.00 0.00 0.00% 577.05
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 339.30
Offer Price 367.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE900.00
71.30 -3.70 -4.93% 865.75
Previous Close 75.00
Open 75.00
High 83.00
Low 65.15
Vol 36,000
Open Interest (OI) 29,250
Change in OI 24,000
Bid Price 71.35
Offer Price 112.80
Bid Quantity 750
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1000.00
53.00 -7.00 -11.67% 884.05
Previous Close 60.00
Open 80.00
High 80.00
Low 41.75
Vol 60,750
Open Interest (OI) 66,000
Change in OI 32,250
Bid Price 51.55
Offer Price 56.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1200.00
8.30 -2.55 -23.50% 928.75
Previous Close 10.85
Open 15.00
High 16.95
Low 8.30
Vol 30,750
Open Interest (OI) 30,000
Change in OI 21,000
Bid Price 8.25
Offer Price 8.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
PE840.00
50.05 -41.95 -45.60% 887.00
Previous Close 92.00
Open 47.10
High 50.05
Low 47.10
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 41.75
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1300.00
3.00 -3.00 -50.00% 934.05
Previous Close 6.00
Open 10.00
High 10.00
Low 3.00
Vol 11,250
Open Interest (OI) 21,750
Change in OI 7,500
Bid Price 3.15
Offer Price 5.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE980.00
62.15 -154.35 -71.29% 874.90
Previous Close 216.50
Open 67.30
High 67.30
Low 59.85
Vol 2,250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 58.25
Offer Price 67.60
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE940.00
70.85 -183.25 -72.12% 866.20
Previous Close 254.10
Open 75.70
High 82.00
Low 70.50
Vol 12,750
Open Interest (OI) 4,500
Change in OI 0
Bid Price 66.50
Offer Price 86.60
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE960.00
62.30 -172.85 -73.51% 874.75
Previous Close 235.15
Open 54.00
High 76.35
Low 53.95
Vol 45,000
Open Interest (OI) 11,250
Change in OI 0
Bid Price 66.60
Offer Price 74.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-04-2020
OPTSTK
CE1120.00
25.00 -77.60 -75.63% 912.05
Previous Close 102.60
Open 25.00
High 25.00
Low 25.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 10.00
Offer Price 30.20
Bid Quantity 750
Offer Quantity 3,000

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