Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1165.75
Change Change %
-12.45 -1.06%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
1164.90
Change Change %
-12.60 -1.07%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
PE1040.00
5.90 1.60 37.21% 1159.85
Previous Close 4.30
Open 7.00
High 7.25
Low 5.90
Vol 4,500
Open Interest (OI) 8,250
Change in OI 3,750
Bid Price 5.50
Offer Price 8.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
PE1300.00
140.00 35.00 33.33% 1025.75
Previous Close 105.00
Open 140.00
High 140.00
Low 140.00
Vol 750
Open Interest (OI) 3,000
Change in OI 0
Bid Price 129.35
Offer Price 150.65
Bid Quantity 3,750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
CE1360.00
6.40 0.75 13.27% 1159.35
Previous Close 5.65
Open 4.80
High 6.40
Low 3.65
Vol 12,750
Open Interest (OI) 22,500
Change in OI 7,500
Bid Price 3.85
Offer Price 6.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
PE1240.00
87.55 5.15 6.25% 1078.20
Previous Close 82.40
Open 85.25
High 93.00
Low 76.85
Vol 9,000
Open Interest (OI) 23,250
Change in OI -750
Bid Price 77.10
Offer Price 87.90
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
PE1220.00
71.30 3.85 5.71% 1094.45
Previous Close 67.45
Open 69.70
High 77.35
Low 63.40
Vol 15,000
Open Interest (OI) 12,750
Change in OI -1,500
Bid Price 65.15
Offer Price 73.25
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
PE1200.00
58.00 2.40 4.32% 1107.75
Previous Close 55.60
Open 54.25
High 66.00
Low 51.20
Vol 98,250
Open Interest (OI) 97,500
Change in OI -8,250
Bid Price 57.25
Offer Price 59.55
Bid Quantity 2,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
PE1180.00
46.35 1.70 3.81% 1119.40
Previous Close 44.65
Open 41.25
High 53.90
Low 40.65
Vol 1,94,250
Open Interest (OI) 72,750
Change in OI -8,250
Bid Price 44.40
Offer Price 47.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
PE1160.00
36.05 1.10 3.15% 1129.70
Previous Close 34.95
Open 36.25
High 43.00
Low 31.45
Vol 4,88,250
Open Interest (OI) 92,250
Change in OI 13,500
Bid Price 35.05
Offer Price 36.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
PE1140.00
27.50 0.30 1.10% 1138.25
Previous Close 27.20
Open 26.00
High 33.40
Low 24.00
Vol 3,03,750
Open Interest (OI) 81,000
Change in OI 10,500
Bid Price 26.25
Offer Price 28.00
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
PE1000.00
4.00 0.00 0.00% 1161.75
Previous Close 4.00
Open 4.00
High 4.50
Low 3.90
Vol 45,750
Open Interest (OI) 46,500
Change in OI 35,250
Bid Price 3.05
Offer Price 4.35
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
CE1480.00
1.50 0.00 0.00% 1164.25
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 0.40
Offer Price 1.90
Bid Quantity 6,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
CE1380.00
27.00 0.00 0.00% 1138.75
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 2.50
Offer Price 3.70
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
CE1100.00
131.00 0.00 0.00% 1034.75
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 83.50
Offer Price 90.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
PE1280.00
80.00 0.00 0.00% 1085.75
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 98.85
Offer Price 125.60
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
PE1120.00
21.00 -0.05 -0.24% 1144.75
Previous Close 21.05
Open 39.00
High 39.00
Low 17.95
Vol 1,44,000
Open Interest (OI) 47,250
Change in OI 12,750
Bid Price 20.35
Offer Price 31.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
PE1100.00
15.50 -0.40 -2.52% 1150.25
Previous Close 15.90
Open 17.95
High 19.60
Low 13.65
Vol 3,30,750
Open Interest (OI) 1,54,500
Change in OI -1,500
Bid Price 15.05
Offer Price 15.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
PE1080.00
11.50 -0.40 -3.36% 1154.25
Previous Close 11.90
Open 12.10
High 13.65
Low 11.40
Vol 27,750
Open Interest (OI) 11,250
Change in OI 6,000
Bid Price 9.65
Offer Price 11.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
PE1060.00
8.25 -0.55 -6.25% 1157.50
Previous Close 8.80
Open 7.90
High 10.95
Low 7.40
Vol 2,16,750
Open Interest (OI) 55,500
Change in OI 28,500
Bid Price 7.05
Offer Price 9.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
CE1140.00
60.00 -7.50 -11.11% 1105.75
Previous Close 67.50
Open 67.00
High 68.55
Low 56.10
Vol 11,250
Open Interest (OI) 42,000
Change in OI 750
Bid Price 58.00
Offer Price 60.25
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
CE1180.00
38.75 -5.50 -12.43% 1127.00
Previous Close 44.25
Open 41.20
High 49.55
Low 35.65
Vol 3,93,750
Open Interest (OI) 84,000
Change in OI 27,000
Bid Price 36.75
Offer Price 38.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
CE1200.00
30.20 -5.10 -14.45% 1135.55
Previous Close 35.30
Open 34.45
High 40.00
Low 28.05
Vol 6,05,250
Open Interest (OI) 2,25,750
Change in OI 63,750
Bid Price 30.20
Offer Price 30.30
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
CE1220.00
23.20 -4.85 -17.29% 1142.55
Previous Close 28.05
Open 27.20
High 31.80
Low 22.10
Vol 2,40,750
Open Interest (OI) 90,750
Change in OI 17,250
Bid Price 22.85
Offer Price 23.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
CE1240.00
18.00 -4.25 -19.10% 1147.75
Previous Close 22.25
Open 22.35
High 25.05
Low 17.15
Vol 3,20,250
Open Interest (OI) 1,74,000
Change in OI 31,500
Bid Price 17.20
Offer Price 18.20
Bid Quantity 750
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
CE1260.00
14.15 -3.40 -19.37% 1151.60
Previous Close 17.55
Open 17.95
High 19.50
Low 13.40
Vol 1,77,750
Open Interest (OI) 1,27,500
Change in OI 21,000
Bid Price 13.95
Offer Price 14.15
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
CE1300.00
8.65 -2.25 -20.64% 1157.10
Previous Close 10.90
Open 11.25
High 12.00
Low 8.05
Vol 3,58,500
Open Interest (OI) 2,70,000
Change in OI 40,500
Bid Price 8.15
Offer Price 8.60
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
CE1340.00
5.30 -1.40 -20.90% 1160.45
Previous Close 6.70
Open 5.10
High 6.00
Low 4.80
Vol 31,500
Open Interest (OI) 48,000
Change in OI 8,250
Bid Price 3.15
Offer Price 5.00
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
CE1280.00
10.70 -3.05 -22.18% 1155.05
Previous Close 13.75
Open 15.00
High 15.40
Low 10.25
Vol 1,88,250
Open Interest (OI) 64,500
Change in OI 22,500
Bid Price 10.75
Offer Price 12.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
CE1320.00
6.35 -2.15 -25.29% 1159.40
Previous Close 8.50
Open 8.15
High 8.20
Low 6.25
Vol 57,000
Open Interest (OI) 39,750
Change in OI 13,500
Bid Price 5.05
Offer Price 6.45
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
CE1400.00
2.70 -1.60 -37.21% 1163.05
Previous Close 4.30
Open 3.65
High 3.70
Low 2.40
Vol 1,32,750
Open Interest (OI) 1,35,750
Change in OI 36,750
Bid Price 2.65
Offer Price 2.85
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
CE1120.00
73.00 -54.15 -42.59% 1092.75
Previous Close 127.15
Open 73.00
High 73.00
Low 73.00
Vol 1,500
Open Interest (OI) 750
Change in OI 0
Bid Price 6.15
Offer Price 103.10
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
CE1500.00
0.80 -0.90 -52.94% 1164.95
Previous Close 1.70
Open 2.05
High 2.20
Low 0.55
Vol 30,000
Open Interest (OI) 40,500
Change in OI 8,250
Bid Price 0.60
Offer Price 0.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
CE1160.00
47.25 -61.50 -56.55% 1118.50
Previous Close 108.75
Open 46.85
High 49.60
Low 44.45
Vol 40,500
Open Interest (OI) 14,250
Change in OI 0
Bid Price 40.20
Offer Price 48.10
Bid Quantity 4,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
31-12-2020
OPTSTK
CE1240.00
43.25 0.00 0.00% 1122.50
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 5.00
Offer Price 41.25
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
31-12-2020
OPTSTK
CE1260.00
35.00 0.00 0.00% 1130.75
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 35.00
Bid Quantity 0
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
31-12-2020
OPTSTK
PE1220.00
69.00 0.00 0.00% 1096.75
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 35.00
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
31-12-2020
OPTSTK
CE1200.00
48.00 -27.40 -36.34% 1117.75
Previous Close 75.40
Open 48.00
High 48.00
Low 48.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 11.00
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
31-12-2020
OPTSTK
PE1080.00
28.00 -68.05 -70.85% 1137.75
Previous Close 96.05
Open 28.00
High 28.00
Low 28.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 0.00
Offer Price 29.45
Bid Quantity 0
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
28-01-2021
OPTSTK
PE1100.00
40.00 -28.25 -41.39% 1125.75
Previous Close 68.25
Open 40.00
High 40.00
Low 40.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 40.50
Offer Price 70.00
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