Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1104.45
Change Change %
-15.45 -1.38%

Updated:22 Sep, 2020, 16:11 PM IST

BSE
1105.00
Change Change %
-14.65 -1.31%

Updated:22 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
PE1220.00
110.00 40.50 58.27% 994.45
Previous Close 69.50
Open 110.00
High 110.00
Low 110.00
Vol 750
Open Interest (OI) 11,250
Change in OI 0
Bid Price 101.35
Offer Price 147.20
Bid Quantity 3,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
PE1120.00
22.05 6.35 40.45% 1082.40
Previous Close 15.70
Open 16.50
High 29.75
Low 16.10
Vol 1,88,250
Open Interest (OI) 92,250
Change in OI -26,250
Bid Price 21.00
Offer Price 24.80
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
PE1140.00
34.45 9.00 35.36% 1070.00
Previous Close 25.45
Open 32.05
High 44.00
Low 30.35
Vol 77,250
Open Interest (OI) 98,250
Change in OI -16,500
Bid Price 33.80
Offer Price 44.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
PE1160.00
54.65 12.75 30.43% 1049.80
Previous Close 41.90
Open 49.00
High 65.00
Low 48.00
Vol 71,250
Open Interest (OI) 71,250
Change in OI -24,750
Bid Price 56.95
Offer Price 59.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
PE1180.00
76.20 15.70 25.95% 1028.25
Previous Close 60.50
Open 83.00
High 83.00
Low 68.30
Vol 9,750
Open Interest (OI) 39,000
Change in OI -1,500
Bid Price 76.25
Offer Price 81.30
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
PE1200.00
92.70 14.25 18.16% 1011.75
Previous Close 78.45
Open 78.00
High 101.45
Low 78.00
Vol 21,000
Open Interest (OI) 77,250
Change in OI -12,750
Bid Price 95.30
Offer Price 99.40
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
PE1100.00
10.00 1.10 12.36% 1094.45
Previous Close 8.90
Open 8.90
High 17.60
Low 6.45
Vol 9,50,250
Open Interest (OI) 1,47,750
Change in OI -1,17,750
Bid Price 9.10
Offer Price 10.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
PE1260.00
77.45 0.00 0.00% 1027.00
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 138.95
Offer Price 163.20
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
CE900.00
238.00 0.00 0.00% 866.45
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 172.95
Offer Price 233.45
Bid Quantity 750
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
PE900.00
0.50 0.00 0.00% 1103.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 13,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
PE1240.00
62.10 0.00 0.00% 1042.35
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 124.15
Offer Price 157.75
Bid Quantity 2,250
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
CE1040.00
131.20 0.00 0.00% 973.25
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 59.30
Offer Price 70.25
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
PE1340.00
204.00 0.00 0.00% 900.45
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 224.40
Offer Price 262.40
Bid Quantity 4,500
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
PE1320.00
133.25 0.00 0.00% 971.20
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 187.25
Offer Price 245.25
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
PE960.00
0.45 0.00 0.00% 1104.00
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 0.15
Offer Price 0.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
PE1300.00
120.00 0.00 0.00% 984.45
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 178.80
Offer Price 206.25
Bid Quantity 3,750
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
CE980.00
133.00 0.00 0.00% 971.45
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 112.60
Offer Price 149.25
Bid Quantity 3,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
PE980.00
0.75 0.00 0.00% 1103.70
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 0.25
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
PE1020.00
0.95 -0.05 -5.00% 1103.50
Previous Close 1.00
Open 2.00
High 2.00
Low 0.95
Vol 16,500
Open Interest (OI) 14,250
Change in OI -11,250
Bid Price 0.70
Offer Price 0.95
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
CE1060.00
58.80 -4.20 -6.67% 1045.65
Previous Close 63.00
Open 58.80
High 58.80
Low 58.80
Vol 750
Open Interest (OI) 3,000
Change in OI 0
Bid Price 21.90
Offer Price 58.75
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
PE1080.00
3.40 -0.75 -18.07% 1101.05
Previous Close 4.15
Open 3.50
High 10.40
Low 3.10
Vol 2,57,250
Open Interest (OI) 75,750
Change in OI -7,500
Bid Price 3.15
Offer Price 3.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
CE1000.00
109.00 -31.00 -22.14% 995.45
Previous Close 140.00
Open 100.00
High 109.00
Low 100.00
Vol 1,500
Open Interest (OI) 4,500
Change in OI -750
Bid Price 99.00
Offer Price 124.50
Bid Quantity 4,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
CE1280.00
0.55 -0.30 -35.29% 1103.90
Previous Close 0.85
Open 0.60
High 0.60
Low 0.35
Vol 51,000
Open Interest (OI) 78,000
Change in OI -15,750
Bid Price 0.25
Offer Price 0.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
CE1340.00
0.25 -0.15 -37.50% 1104.20
Previous Close 0.40
Open 0.25
High 0.35
Low 0.15
Vol 14,250
Open Interest (OI) 90,000
Change in OI -9,000
Bid Price 0.20
Offer Price 0.35
Bid Quantity 5,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
PE1040.00
1.20 -0.75 -38.46% 1103.25
Previous Close 1.95
Open 1.70
High 2.70
Low 0.95
Vol 45,750
Open Interest (OI) 49,500
Change in OI 2,250
Bid Price 1.05
Offer Price 1.30
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
PE1000.00
0.55 -0.35 -38.89% 1103.90
Previous Close 0.90
Open 1.00
High 1.65
Low 0.40
Vol 95,250
Open Interest (OI) 86,250
Change in OI -35,250
Bid Price 0.65
Offer Price 1.25
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
CE1380.00
0.15 -0.10 -40.00% 1104.30
Previous Close 0.25
Open 0.15
High 0.15
Low 0.10
Vol 11,250
Open Interest (OI) 75,750
Change in OI -7,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 9,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
CE1260.00
0.65 -0.45 -40.91% 1103.80
Previous Close 1.10
Open 0.80
High 0.90
Low 0.45
Vol 99,750
Open Interest (OI) 1,31,250
Change in OI -49,500
Bid Price 0.60
Offer Price 0.70
Bid Quantity 750
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
PE1280.00
177.05 -136.35 -43.51% 927.40
Previous Close 313.40
Open 177.05
High 177.05
Low 177.05
Vol 1,500
Open Interest (OI) 0
Change in OI 0
Bid Price 172.55
Offer Price 186.25
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
CE1300.00
0.35 -0.30 -46.15% 1104.10
Previous Close 0.65
Open 0.40
High 0.45
Low 0.30
Vol 63,000
Open Interest (OI) 3,30,000
Change in OI -21,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 15,750
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
CE1080.00
27.15 -27.80 -50.59% 1077.30
Previous Close 54.95
Open 27.15
High 27.15
Low 27.15
Vol 750
Open Interest (OI) 2,250
Change in OI 0
Bid Price 4.10
Offer Price 35.30
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
PE1060.00
1.45 -1.60 -52.46% 1103.00
Previous Close 3.05
Open 2.95
High 5.90
Low 1.45
Vol 68,250
Open Interest (OI) 78,750
Change in OI -2,250
Bid Price 1.50
Offer Price 2.65
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
CE1240.00
0.65 -0.95 -59.38% 1103.80
Previous Close 1.60
Open 1.60
High 1.60
Low 0.55
Vol 1,77,000
Open Interest (OI) 2,09,250
Change in OI -63,750
Bid Price 0.65
Offer Price 0.85
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
CE1100.00
13.00 -19.25 -59.69% 1091.45
Previous Close 32.25
Open 24.60
High 24.60
Low 13.00
Vol 1,71,000
Open Interest (OI) 40,500
Change in OI 15,750
Bid Price 10.85
Offer Price 12.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
CE1320.00
0.30 -0.45 -60.00% 1104.15
Previous Close 0.75
Open 0.50
High 0.50
Low 0.25
Vol 9,000
Open Interest (OI) 26,250
Change in OI -3,750
Bid Price 0.25
Offer Price 0.30
Bid Quantity 750
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
CE1120.00
6.00 -11.85 -66.39% 1098.45
Previous Close 17.85
Open 17.85
High 17.85
Low 5.75
Vol 5,97,750
Open Interest (OI) 78,750
Change in OI 45,000
Bid Price 6.00
Offer Price 6.65
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
CE1360.00
0.15 -0.30 -66.67% 1104.30
Previous Close 0.45
Open 0.20
High 0.20
Low 0.15
Vol 3,000
Open Interest (OI) 22,500
Change in OI -750
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
CE1220.00
0.75 -1.55 -67.39% 1103.70
Previous Close 2.30
Open 1.25
High 1.60
Low 0.70
Vol 3,87,750
Open Interest (OI) 5,04,750
Change in OI -1,76,250
Bid Price 0.70
Offer Price 0.75
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
CE1200.00
0.90 -2.05 -69.49% 1103.55
Previous Close 2.95
Open 3.05
High 3.05
Low 0.80
Vol 5,66,250
Open Interest (OI) 6,21,000
Change in OI -1,39,500
Bid Price 0.85
Offer Price 0.90
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
CE1180.00
1.05 -2.70 -72.00% 1103.40
Previous Close 3.75
Open 2.30
High 3.10
Low 1.00
Vol 3,97,500
Open Interest (OI) 3,17,250
Change in OI -32,250
Bid Price 1.10
Offer Price 1.25
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
CE1140.00
2.50 -6.45 -72.07% 1101.95
Previous Close 8.95
Open 8.80
High 8.80
Low 2.00
Vol 4,00,500
Open Interest (OI) 1,43,250
Change in OI 3,000
Bid Price 2.00
Offer Price 3.10
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
24-09-2020
OPTSTK
CE1160.00
1.40 -3.75 -72.82% 1103.05
Previous Close 5.15
Open 3.65
High 4.65
Low 1.30
Vol 4,10,250
Open Interest (OI) 1,74,750
Change in OI -36,000
Bid Price 1.40
Offer Price 2.00
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1260.00
13.80 3.05 28.37% 1090.65
Previous Close 10.75
Open 13.80
High 13.80
Low 13.80
Vol 750
Open Interest (OI) 5,250
Change in OI 0
Bid Price 9.00
Offer Price 13.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE1080.00
37.50 6.95 22.75% 1066.95
Previous Close 30.55
Open 34.35
High 37.50
Low 34.35
Vol 4,500
Open Interest (OI) 9,000
Change in OI 750
Bid Price 36.55
Offer Price 38.30
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE1200.00
114.00 16.90 17.40% 990.45
Previous Close 97.10
Open 118.00
High 118.00
Low 106.15
Vol 6,000
Open Interest (OI) 6,750
Change in OI 750
Bid Price 105.25
Offer Price 121.75
Bid Quantity 3,000
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE1120.00
56.35 8.25 17.15% 1048.10
Previous Close 48.10
Open 56.00
High 57.00
Low 56.00
Vol 3,000
Open Interest (OI) 10,500
Change in OI 2,250
Bid Price 56.95
Offer Price 58.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE1100.00
45.25 6.35 16.32% 1059.20
Previous Close 38.90
Open 44.50
High 51.90
Low 43.30
Vol 54,750
Open Interest (OI) 66,000
Change in OI 6,750
Bid Price 46.05
Offer Price 48.00
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE1040.00
22.50 2.95 15.09% 1081.95
Previous Close 19.55
Open 22.50
High 22.50
Low 22.50
Vol 1,500
Open Interest (OI) 4,500
Change in OI 0
Bid Price 21.70
Offer Price 23.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE1000.00
12.65 1.65 15.00% 1091.80
Previous Close 11.00
Open 16.95
High 16.95
Low 10.05
Vol 31,500
Open Interest (OI) 45,750
Change in OI 26,250
Bid Price 11.60
Offer Price 16.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE1140.00
67.05 8.10 13.74% 1037.40
Previous Close 58.95
Open 68.10
High 68.10
Low 67.05
Vol 1,500
Open Interest (OI) 1,500
Change in OI 750
Bid Price 69.00
Offer Price 72.30
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE1160.00
81.45 7.35 9.92% 1023.00
Previous Close 74.10
Open 84.15
High 84.15
Low 78.00
Vol 6,000
Open Interest (OI) 10,500
Change in OI 3,000
Bid Price 76.55
Offer Price 106.65
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE1060.00
27.35 1.40 5.39% 1077.10
Previous Close 25.95
Open 34.00
High 34.00
Low 26.25
Vol 13,500
Open Interest (OI) 12,750
Change in OI 3,000
Bid Price 28.60
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
CE1340.00
4.05 0.00 0.00% 1100.40
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 3.60
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
CE1320.00
9.10 0.00 0.00% 1095.35
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 4.85
Offer Price 8.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1060.00
99.00 0.00 0.00% 1005.45
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 52.05
Offer Price 89.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE1180.00
81.55 0.00 0.00% 1022.90
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 68.50
Offer Price 126.70
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1360.00
5.00 0.00 0.00% 1099.45
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 2.40
Offer Price 9.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1000.00
122.00 -10.20 -7.72% 982.45
Previous Close 132.20
Open 122.00
High 122.00
Low 122.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 79.30
Offer Price 130.30
Bid Quantity 17,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1100.00
54.15 -11.85 -17.95% 1050.30
Previous Close 66.00
Open 48.00
High 62.05
Low 48.00
Vol 15,000
Open Interest (OI) 8,250
Change in OI 6,000
Bid Price 51.40
Offer Price 54.15
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1140.00
36.95 -10.85 -22.70% 1067.50
Previous Close 47.80
Open 40.25
High 41.40
Low 36.30
Vol 27,000
Open Interest (OI) 18,750
Change in OI 14,250
Bid Price 34.80
Offer Price 36.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1180.00
25.15 -7.45 -22.85% 1079.30
Previous Close 32.60
Open 30.55
High 30.55
Low 24.45
Vol 17,250
Open Interest (OI) 15,750
Change in OI 3,000
Bid Price 17.90
Offer Price 24.15
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1160.00
30.95 -9.35 -23.20% 1073.50
Previous Close 40.30
Open 34.45
High 34.55
Low 28.95
Vol 42,000
Open Interest (OI) 34,500
Change in OI 7,500
Bid Price 28.20
Offer Price 29.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1240.00
13.00 -5.00 -27.78% 1091.45
Previous Close 18.00
Open 16.00
High 17.00
Low 13.00
Vol 6,750
Open Interest (OI) 18,000
Change in OI 750
Bid Price 7.65
Offer Price 15.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1220.00
16.30 -6.90 -29.74% 1088.15
Previous Close 23.20
Open 20.30
High 20.30
Low 15.75
Vol 26,250
Open Interest (OI) 1,38,750
Change in OI 2,250
Bid Price 15.10
Offer Price 16.40
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1300.00
7.50 -3.25 -30.23% 1096.95
Previous Close 10.75
Open 10.00
High 10.70
Low 7.50
Vol 10,500
Open Interest (OI) 19,500
Change in OI 1,500
Bid Price 7.00
Offer Price 7.55
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1200.00
19.10 -8.80 -31.54% 1085.35
Previous Close 27.90
Open 25.85
High 25.85
Low 19.10
Vol 1,29,750
Open Interest (OI) 1,20,750
Change in OI 33,750
Bid Price 17.60
Offer Price 19.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
PE1020.00
16.25 -7.70 -32.15% 1088.20
Previous Close 23.95
Open 19.05
High 19.05
Low 16.25
Vol 2,250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.20
Offer Price 28.10
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1120.00
45.00 -34.85 -43.64% 1059.45
Previous Close 79.85
Open 52.15
High 52.15
Low 44.10
Vol 15,000
Open Interest (OI) 7,500
Change in OI 0
Bid Price 42.45
Offer Price 45.50
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 -104.75 -48.78% 994.45
Previous Close 214.75
Open 110.00
High 110.00
Low 110.00
Vol 750
Open Interest (OI) 0
Change in OI 0
Bid Price 103.65
Offer Price 157.35
Bid Quantity 1,500
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
29-10-2020
OPTSTK
CE1280.00
9.90 -15.10 -60.40% 1094.55
Previous Close 25.00
Open 9.90
High 9.90
Low 9.90
Vol 750
Open Interest (OI) 6,000
Change in OI 0
Bid Price 8.00
Offer Price 10.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
26-11-2020
OPTSTK
PE1060.00
40.00 0.00 0.00% 1064.45
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 5.00
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% 1014.45
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 40.00
Offer Price 59.65
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