NDTV Business हिन्दी€ Movies Cricket Tech Web Stories HOP Food Auto Swasth Lifestyle Health বাংলা தமிழ் Apps Art
Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
849.65
Change Change %
-0.20 -0.02%

Updated:22 May, 2020, 15:59 PM IST
BSE
849.45
Change Change %
-0.25 -0.03%

Updated:22 May, 2020, 16:01 PM IST
Expiry Date: Strike Price: Option Type:
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE840.00 		22.00 2.60 13.40% 827.65
Previous Close 19.40
Open 19.65
High 25.00
Low 14.50
Vol 2,41,500
Open Interest (OI) 79,500
Change in OI 0
Bid Price 15.00
Offer Price 23.85
Bid Quantity 750
Offer Quantity 2,250
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE820.00 		31.55 0.20 0.64% 818.10
Previous Close 31.35
Open 34.00
High 34.10
Low 26.40
Vol 12,000
Open Interest (OI) 45,750
Change in OI 0
Bid Price 31.90
Offer Price 34.35
Bid Quantity 750
Offer Quantity 1,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE920.00 		78.75 0.00 0.00% 770.90
Previous Close 78.75
Open 75.95
High 83.80
Low 75.95
Vol 3,750
Open Interest (OI) 9,000
Change in OI 0
Bid Price 58.50
Offer Price 76.00
Bid Quantity 1,500
Offer Quantity 1,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE900.00 		55.45 0.00 0.00% 794.20
Previous Close 55.45
Open 54.65
High 65.55
Low 54.10
Vol 7,500
Open Interest (OI) 24,000
Change in OI 0
Bid Price 53.25
Offer Price 55.25
Bid Quantity 1,500
Offer Quantity 750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE940.00 		0.90 0.00 0.00% 848.75
Previous Close 0.90
Open 1.45
High 1.50
Low 0.70
Vol 57,750
Open Interest (OI) 87,750
Change in OI 0
Bid Price 0.65
Offer Price 1.05
Bid Quantity 6,000
Offer Quantity 750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE940.00 		102.85 0.00 0.00% 746.80
Previous Close 102.85
Open 102.85
High 102.85
Low 102.85
Vol 750
Open Interest (OI) 5,250
Change in OI 0
Bid Price 89.45
Offer Price 100.35
Bid Quantity 4,500
Offer Quantity 5,250
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE1040.00 		0.50 0.00 0.00% 849.15
Previous Close 0.50
Open 0.60
High 0.60
Low 0.50
Vol 2,250
Open Interest (OI) 54,000
Change in OI 0
Bid Price 0.50
Offer Price 0.65
Bid Quantity 750
Offer Quantity 750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE1040.00 		153.30 0.00 0.00% 696.35
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 186.10
Offer Price 199.95
Bid Quantity 3,000
Offer Quantity 3,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE1120.00 		0.40 0.00 0.00% 849.25
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 750
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.30
Offer Price 0.85
Bid Quantity 3,750
Offer Quantity 9,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE1120.00 		184.00 0.00 0.00% 665.65
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 265.90
Offer Price 279.90
Bid Quantity 3,000
Offer Quantity 3,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE640.00 		285.00 0.00 0.00% 564.65
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 199.80
Offer Price 213.10
Bid Quantity 3,000
Offer Quantity 3,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE1080.00 		0.40 0.00 0.00% 849.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.10
Offer Price 0.80
Bid Quantity 1,500
Offer Quantity 7,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE1080.00 		240.00 0.00 0.00% 609.65
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 226.20
Offer Price 239.95
Bid Quantity 3,000
Offer Quantity 3,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE1160.00 		1.00 0.00 0.00% 848.65
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 0.05
Offer Price 1.20
Bid Quantity 3,000
Offer Quantity 3,750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE1180.00 		15.50 0.00 0.00% 834.15
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 0.05
Offer Price 1.20
Bid Quantity 3,000
Offer Quantity 3,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE1180.00 		212.00 0.00 0.00% 637.65
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 292.45
Offer Price 384.45
Bid Quantity 17,250
Offer Quantity 17,250
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE620.00 		0.20 0.00 0.00% 849.45
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 0.10
Offer Price 0.40
Bid Quantity 750
Offer Quantity 750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE680.00 		0.65 0.00 0.00% 849.00
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 0.05
Offer Price 3.00
Bid Quantity 3,750
Offer Quantity 3,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE980.00 		0.85 0.00 0.00% 848.80
Previous Close 0.85
Open 0.80
High 0.95
Low 0.55
Vol 13,500
Open Interest (OI) 44,250
Change in OI 0
Bid Price 0.70
Offer Price 0.80
Bid Quantity 750
Offer Quantity 1,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE980.00 		153.30 0.00 0.00% 696.35
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 126.10
Offer Price 139.10
Bid Quantity 1,500
Offer Quantity 1,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE1280.00 		339.30 0.00 0.00% 510.35
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 378.80
Offer Price 500.35
Bid Quantity 17,250
Offer Quantity 17,250
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE740.00 		0.50 0.00 0.00% 849.15
Previous Close 0.50
Open 0.35
High 0.75
Low 0.35
Vol 28,500
Open Interest (OI) 62,250
Change in OI 0
Bid Price 0.35
Offer Price 1.00
Bid Quantity 6,750
Offer Quantity 750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE800.00 		47.75 0.00 0.00% 801.90
Previous Close 47.75
Open 47.00
High 47.80
Low 47.00
Vol 3,000
Open Interest (OI) 13,500
Change in OI 0
Bid Price 47.60
Offer Price 51.40
Bid Quantity 750
Offer Quantity 750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE1000.00 		0.70 0.00 0.00% 848.95
Previous Close 0.70
Open 0.40
High 0.80
Low 0.35
Vol 25,500
Open Interest (OI) 1,50,750
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 750
Offer Quantity 750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE1000.00 		154.90 0.00 0.00% 694.75
Previous Close 154.90
Open 154.90
High 154.90
Low 154.90
Vol 750
Open Interest (OI) 4,500
Change in OI 0
Bid Price 149.05
Offer Price 154.75
Bid Quantity 2,250
Offer Quantity 750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE1140.00 		10.00 0.00 0.00% 839.65
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 0.15
Offer Price 1.20
Bid Quantity 750
Offer Quantity 3,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE1240.00 		301.65 0.00 0.00% 548.00
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 344.80
Offer Price 453.75
Bid Quantity 17,250
Offer Quantity 17,250
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE880.00 		38.95 0.00 0.00% 810.70
Previous Close 38.95
Open 46.80
High 46.80
Low 38.95
Vol 3,750
Open Interest (OI) 33,000
Change in OI 0
Bid Price 35.20
Offer Price 38.00
Bid Quantity 750
Offer Quantity 750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE960.00 		0.90 0.00 0.00% 848.75
Previous Close 0.90
Open 0.60
High 1.00
Low 0.40
Vol 39,000
Open Interest (OI) 46,500
Change in OI 0
Bid Price 0.60
Offer Price 0.90
Bid Quantity 750
Offer Quantity 1,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE960.00 		112.05 0.00 0.00% 737.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 107.25
Offer Price 119.60
Bid Quantity 3,750
Offer Quantity 3,750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE1060.00 		0.50 0.00 0.00% 849.15
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 5,250
Open Interest (OI) 25,500
Change in OI 0
Bid Price 0.40
Offer Price 0.75
Bid Quantity 6,000
Offer Quantity 1,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE1300.00 		0.30 0.00 0.00% 849.35
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 3,000
Open Interest (OI) 21,750
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 750
Offer Quantity 750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE1300.00 		328.00 0.00 0.00% 521.65
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 396.30
Offer Price 515.45
Bid Quantity 17,250
Offer Quantity 17,250
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE1020.00 		0.30 0.00 0.00% 849.35
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 750
Open Interest (OI) 20,250
Change in OI 0
Bid Price 0.35
Offer Price 0.75
Bid Quantity 750
Offer Quantity 1,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE1020.00 		145.70 0.00 0.00% 703.95
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 167.65
Offer Price 180.00
Bid Quantity 1,500
Offer Quantity 1,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE1400.00 		1.70 0.00 0.00% 847.95
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 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE1200.00 		0.20 0.00 0.00% 849.45
Previous Close 0.20
Open 0.10
High 0.20
Low 0.10
Vol 6,000
Open Interest (OI) 72,750
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 750
Offer Quantity 750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE1200.00 		358.00 0.00 0.00% 491.65
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 348.65
Offer Price 398.70
Bid Quantity 750
Offer Quantity 17,250
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE1100.00 		0.45 0.00 0.00% 849.20
Previous Close 0.45
Open 0.40
High 0.50
Low 0.40
Vol 12,000
Open Interest (OI) 72,750
Change in OI 0
Bid Price 0.45
Offer Price 0.50
Bid Quantity 3,750
Offer Quantity 1,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE1100.00 		209.95 0.00 0.00% 639.70
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 246.00
Offer Price 259.95
Bid Quantity 3,000
Offer Quantity 3,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE600.00 		0.25 0.00 0.00% 849.40
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 750
Open Interest (OI) 16,500
Change in OI 0
Bid Price 0.25
Offer Price 0.70
Bid Quantity 1,500
Offer Quantity 1,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE800.00 		2.95 -0.05 -1.67% 846.70
Previous Close 3.00
Open 4.85
High 6.45
Low 2.60
Vol 3,51,750
Open Interest (OI) 1,72,500
Change in OI 0
Bid Price 2.00
Offer Price 2.95
Bid Quantity 750
Offer Quantity 750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE780.00 		1.45 -0.05 -3.33% 848.20
Previous Close 1.50
Open 2.50
High 3.20
Low 1.40
Vol 1,02,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 1.45
Offer Price 1.65
Bid Quantity 750
Offer Quantity 750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE860.00 		9.75 -0.50 -4.88% 839.90
Previous Close 10.25
Open 11.40
High 15.30
Low 7.55
Vol 4,08,000
Open Interest (OI) 1,79,250
Change in OI 0
Bid Price 9.70
Offer Price 10.20
Bid Quantity 750
Offer Quantity 750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE880.00 		4.75 -0.25 -5.00% 844.90
Previous Close 5.00
Open 6.45
High 8.70
Low 4.00
Vol 2,99,250
Open Interest (OI) 1,17,000
Change in OI 0
Bid Price 4.05
Offer Price 5.00
Bid Quantity 1,500
Offer Quantity 750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE860.00 		21.05 -1.40 -6.24% 828.60
Previous Close 22.45
Open 24.00
High 32.35
Low 21.05
Vol 33,000
Open Interest (OI) 39,000
Change in OI 0
Bid Price 20.95
Offer Price 23.95
Bid Quantity 750
Offer Quantity 750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE840.00 		11.65 -0.85 -6.80% 838.00
Previous Close 12.50
Open 18.25
High 20.20
Low 11.50
Vol 5,20,500
Open Interest (OI) 1,12,500
Change in OI 0
Bid Price 8.20
Offer Price 12.30
Bid Quantity 750
Offer Quantity 750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE760.00 		0.65 -0.05 -7.14% 849.00
Previous Close 0.70
Open 0.90
High 1.50
Low 0.60
Vol 12,750
Open Interest (OI) 84,000
Change in OI 0
Bid Price 0.60
Offer Price 1.00
Bid Quantity 1,500
Offer Quantity 750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE920.00 		1.25 -0.10 -7.41% 848.40
Previous Close 1.35
Open 1.55
High 1.75
Low 1.10
Vol 39,000
Open Interest (OI) 71,250
Change in OI 0
Bid Price 1.05
Offer Price 1.20
Bid Quantity 750
Offer Quantity 750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
CE900.00 		2.20 -0.20 -8.33% 847.45
Previous Close 2.40
Open 3.95
High 5.00
Low 2.10
Vol 2,02,500
Open Interest (OI) 1,86,000
Change in OI 0
Bid Price 2.20
Offer Price 2.45
Bid Quantity 750
Offer Quantity 750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE820.00 		5.40 -0.70 -11.48% 844.25
Previous Close 6.10
Open 7.55
High 11.00
Low 5.40
Vol 2,73,750
Open Interest (OI) 1,07,250
Change in OI 0
Bid Price 5.40
Offer Price 5.65
Bid Quantity 750
Offer Quantity 1,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
28-05-2020		 OPTSTK
PE700.00 		0.45 -0.10 -18.18% 849.20
Previous Close 0.55
Open 0.20
High 0.75
Low 0.20
Vol 22,500
Open Interest (OI) 98,250
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 5,250
Offer Quantity 1,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
25-06-2020		 OPTSTK
CE800.00 		76.20 0.00 0.00% 773.45
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 67.05
Offer Price 76.80
Bid Quantity 17,250
Offer Quantity 7,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
25-06-2020		 OPTSTK
CE1000.00 		8.00 0.00 0.00% 841.65
Previous Close 8.00
Open 7.00
High 8.00
Low 7.00
Vol 9,750
Open Interest (OI) 35,250
Change in OI 0
Bid Price 6.10
Offer Price 7.75
Bid Quantity 4,500
Offer Quantity 750
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
25-06-2020		 OPTSTK
CE920.00 		20.00 0.00 0.00% 829.65
Previous Close 20.00
Open 18.10
High 20.50
Low 18.10
Vol 9,000
Open Interest (OI) 16,500
Change in OI 0
Bid Price 19.55
Offer Price 21.85
Bid Quantity 4,500
Offer Quantity 3,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
25-06-2020		 OPTSTK
PE900.00 		105.00 0.00 0.00% 744.65
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 75.10
Offer Price 78.75
Bid Quantity 4,500
Offer Quantity 6,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
25-06-2020		 OPTSTK
CE940.00 		23.00 0.00 0.00% 826.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 14.70
Offer Price 17.50
Bid Quantity 6,000
Offer Quantity 1,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
25-06-2020		 OPTSTK
CE820.00 		63.85 0.00 0.00% 785.80
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 59.45
Offer Price 64.70
Bid Quantity 10,500
Offer Quantity 9,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
25-06-2020		 OPTSTK
PE1040.00 		202.00 0.00 0.00% 647.65
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 187.20
Offer Price 202.30
Bid Quantity 13,500
Offer Quantity 13,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
25-06-2020		 OPTSTK
CE840.00 		53.00 0.00 0.00% 796.65
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 49.00
Offer Price 52.75
Bid Quantity 7,500
Offer Quantity 4,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
25-06-2020		 OPTSTK
PE840.00 		43.85 0.00 0.00% 805.80
Previous Close 43.85
Open 42.50
High 43.85
Low 42.50
Vol 2,250
Open Interest (OI) 6,750
Change in OI 0
Bid Price 39.50
Offer Price 43.50
Bid Quantity 7,500
Offer Quantity 5,250
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
25-06-2020		 OPTSTK
CE1060.00 		13.00 0.00 0.00% 836.65
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 12.90
Bid Quantity 15,000
Offer Quantity 13,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
25-06-2020		 OPTSTK
PE780.00 		22.50 0.00 0.00% 827.15
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 17.65
Offer Price 19.60
Bid Quantity 1,500
Offer Quantity 2,250
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
25-06-2020		 OPTSTK
CE860.00 		40.85 0.00 0.00% 808.80
Previous Close 40.85
Open 41.00
High 41.00
Low 36.90
Vol 3,750
Open Interest (OI) 5,250
Change in OI 0
Bid Price 40.40
Offer Price 43.60
Bid Quantity 1,500
Offer Quantity 6,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
25-06-2020		 OPTSTK
PE860.00 		55.65 0.00 0.00% 794.00
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 49.95
Offer Price 54.60
Bid Quantity 7,500
Offer Quantity 9,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
25-06-2020		 OPTSTK
PE680.00 		13.00 0.00 0.00% 836.65
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 3.00
Offer Price 13.65
Bid Quantity 750
Offer Quantity 13,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
25-06-2020		 OPTSTK
CE980.00 		14.10 0.00 0.00% 835.55
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 5.00
Offer Price 10.85
Bid Quantity 13,500
Offer Quantity 3,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
25-06-2020		 OPTSTK
PE700.00 		6.25 0.00 0.00% 843.40
Previous Close 6.25
Open 6.30
High 6.30
Low 6.25
Vol 2,250
Open Interest (OI) 15,000
Change in OI 0
Bid Price 4.50
Offer Price 6.90
Bid Quantity 3,000
Offer Quantity 11,250
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
25-06-2020		 OPTSTK
PE760.00 		15.00 0.00 0.00% 834.65
Previous Close 15.00
Open 15.00
High 15.00
Low 15.00
Vol 750
Open Interest (OI) 9,000
Change in OI 0
Bid Price 11.15
Offer Price 15.95
Bid Quantity 10,500
Offer Quantity 9,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
25-06-2020		 OPTSTK
PE800.00 		24.75 -0.15 -0.60% 824.90
Previous Close 24.90
Open 29.00
High 29.00
Low 24.65
Vol 15,750
Open Interest (OI) 19,500
Change in OI 0
Bid Price 23.65
Offer Price 26.95
Bid Quantity 6,000
Offer Quantity 6,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
25-06-2020		 OPTSTK
PE820.00 		32.00 -0.25 -0.78% 817.65
Previous Close 32.25
Open 36.95
High 36.95
Low 32.00
Vol 5,250
Open Interest (OI) 10,500
Change in OI 0
Bid Price 30.95
Offer Price 34.60
Bid Quantity 7,500
Offer Quantity 6,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
25-06-2020		 OPTSTK
CE900.00 		26.05 -0.65 -2.43% 823.60
Previous Close 26.70
Open 28.00
High 29.00
Low 23.50
Vol 24,000
Open Interest (OI) 19,500
Change in OI 0
Bid Price 25.50
Offer Price 27.40
Bid Quantity 3,000
Offer Quantity 1,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
TITAN
30-07-2020		 OPTSTK
CE900.00 		45.00 0.00 0.00% 804.65
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 40.00
Offer Price 52.45
Bid Quantity 750
Offer Quantity 1,500
View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Titan Co Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for Titan Co Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

Titan Co


Announcements

Follow us on

Trending

NDTV Group Sites

Copyright NDTV Convergence Limited 2020. All rights reserved.
Top
Listen to the latest songs, only on JioSaavn.com