Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
961.85
Change Change %
-29.75 -3.00%

Updated:10 Jul, 2020, 16:05 PM IST

BSE
961.75
Change Change %
-29.85 -3.01%

Updated:10 Jul, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
PE930.00
18.85 9.30 97.38% 943.00
Previous Close 9.55
Open 15.00
High 21.45
Low 15.00
Vol 60,750
Open Interest (OI) 27,000
Change in OI 8,250
Bid Price 18.45
Offer Price 18.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
PE1050.00
98.15 30.00 44.02% 863.70
Previous Close 68.15
Open 98.15
High 98.15
Low 98.15
Vol 4,500
Open Interest (OI) 6,750
Change in OI 0
Bid Price 85.85
Offer Price 97.60
Bid Quantity 4,500
Offer Quantity 12,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
PE1000.00
55.60 15.80 39.70% 906.25
Previous Close 39.80
Open 45.10
High 58.55
Low 42.65
Vol 1,72,500
Open Interest (OI) 96,750
Change in OI -24,000
Bid Price 52.80
Offer Price 54.80
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
PE1010.00
62.60 17.60 39.11% 899.25
Previous Close 45.00
Open 53.50
High 62.75
Low 53.50
Vol 8,250
Open Interest (OI) 24,750
Change in OI 750
Bid Price 59.50
Offer Price 61.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
PE940.00
22.35 6.20 38.39% 939.50
Previous Close 16.15
Open 18.60
High 25.45
Low 17.25
Vol 3,37,500
Open Interest (OI) 1,11,750
Change in OI 10,500
Bid Price 20.85
Offer Price 22.55
Bid Quantity 6,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
PE960.00
30.50 8.05 35.86% 931.35
Previous Close 22.45
Open 26.00
High 35.25
Low 23.95
Vol 3,15,000
Open Interest (OI) 75,750
Change in OI -18,750
Bid Price 29.85
Offer Price 31.05
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
PE980.00
41.15 10.70 35.14% 920.70
Previous Close 30.45
Open 33.30
High 45.65
Low 32.40
Vol 3,16,500
Open Interest (OI) 88,500
Change in OI -80,250
Bid Price 41.10
Offer Price 42.05
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
PE970.00
35.60 9.25 35.10% 926.25
Previous Close 26.35
Open 30.00
High 40.55
Low 29.20
Vol 2,46,750
Open Interest (OI) 42,750
Change in OI -9,750
Bid Price 35.15
Offer Price 36.35
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
PE1020.00
69.70 18.10 35.08% 892.15
Previous Close 51.60
Open 58.00
High 73.85
Low 58.00
Vol 9,000
Open Interest (OI) 24,750
Change in OI -3,000
Bid Price 67.40
Offer Price 70.00
Bid Quantity 750
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
PE990.00
47.05 12.20 35.01% 914.80
Previous Close 34.85
Open 38.80
High 52.00
Low 37.90
Vol 1,08,000
Open Interest (OI) 49,500
Change in OI -3,750
Bid Price 46.65
Offer Price 47.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
PE950.00
25.80 6.65 34.73% 936.05
Previous Close 19.15
Open 21.80
High 30.15
Low 20.85
Vol 3,46,500
Open Interest (OI) 1,38,000
Change in OI -10,500
Bid Price 23.75
Offer Price 26.65
Bid Quantity 10,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
PE920.00
15.60 4.00 34.48% 946.25
Previous Close 11.60
Open 15.05
High 17.95
Low 13.50
Vol 1,26,000
Open Interest (OI) 51,000
Change in OI -4,500
Bid Price 13.25
Offer Price 15.60
Bid Quantity 8,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
PE900.00
10.70 2.45 29.70% 951.15
Previous Close 8.25
Open 9.25
High 12.50
Low 8.65
Vol 4,08,000
Open Interest (OI) 2,70,000
Change in OI 9,750
Bid Price 10.05
Offer Price 11.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
PE880.00
7.50 1.60 27.12% 954.35
Previous Close 5.90
Open 6.60
High 8.45
Low 6.40
Vol 1,08,750
Open Interest (OI) 60,000
Change in OI 5,250
Bid Price 5.10
Offer Price 7.30
Bid Quantity 5,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
PE1030.00
70.25 13.00 22.71% 891.60
Previous Close 57.25
Open 70.25
High 70.25
Low 70.25
Vol 750
Open Interest (OI) 6,750
Change in OI 0
Bid Price 74.10
Offer Price 78.25
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
PE910.00
13.30 2.00 17.70% 948.55
Previous Close 11.30
Open 12.10
High 15.40
Low 12.10
Vol 29,250
Open Interest (OI) 13,500
Change in OI 3,750
Bid Price 11.75
Offer Price 14.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
CE930.00
98.35 0.00 0.00% 863.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 56.80
Offer Price 60.65
Bid Quantity 750
Offer Quantity 9,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
PE890.00
25.40 0.00 0.00% 936.45
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 3.80
Offer Price 14.70
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
PE1040.00
71.15 0.00 0.00% 890.70
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 81.20
Offer Price 91.35
Bid Quantity 8,250
Offer Quantity 15,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
CE880.00
128.65 0.00 0.00% 833.20
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 88.15
Offer Price 98.60
Bid Quantity 6,750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
CE920.00
60.65 -11.30 -15.71% 901.20
Previous Close 71.95
Open 60.65
High 60.65
Low 60.65
Vol 750
Open Interest (OI) 1,500
Change in OI 0
Bid Price 63.15
Offer Price 66.70
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
CE960.00
40.05 -11.80 -22.76% 921.80
Previous Close 51.85
Open 45.45
High 46.05
Low 35.85
Vol 1,52,250
Open Interest (OI) 52,500
Change in OI 12,000
Bid Price 40.40
Offer Price 41.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
CE970.00
36.00 -12.90 -26.38% 925.85
Previous Close 48.90
Open 45.00
High 45.00
Low 31.60
Vol 1,76,250
Open Interest (OI) 63,750
Change in OI 25,500
Bid Price 35.00
Offer Price 36.00
Bid Quantity 750
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
CE950.00
44.30 -20.70 -31.85% 917.55
Previous Close 65.00
Open 56.55
High 56.55
Low 42.90
Vol 39,750
Open Interest (OI) 32,250
Change in OI 9,000
Bid Price 45.25
Offer Price 46.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
CE1050.00
11.45 -5.75 -33.43% 950.40
Previous Close 17.20
Open 15.75
High 15.75
Low 9.55
Vol 2,88,750
Open Interest (OI) 1,21,500
Change in OI 9,750
Bid Price 10.65
Offer Price 11.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
CE1040.00
13.25 -6.75 -33.75% 948.60
Previous Close 20.00
Open 16.65
High 17.55
Low 11.40
Vol 2,29,500
Open Interest (OI) 1,59,000
Change in OI 3,750
Bid Price 12.95
Offer Price 13.45
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
CE990.00
27.00 -14.00 -34.15% 934.85
Previous Close 41.00
Open 41.00
High 41.00
Low 23.90
Vol 1,69,500
Open Interest (OI) 54,750
Change in OI 24,750
Bid Price 26.20
Offer Price 27.00
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
CE980.00
30.75 -16.15 -34.43% 931.10
Previous Close 46.90
Open 40.00
High 40.50
Low 27.50
Vol 3,18,750
Open Interest (OI) 1,17,000
Change in OI 36,750
Bid Price 30.35
Offer Price 30.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
CE1000.00
23.60 -12.50 -34.63% 938.25
Previous Close 36.10
Open 31.80
High 31.80
Low 20.85
Vol 7,63,500
Open Interest (OI) 4,11,000
Change in OI 1,26,000
Bid Price 23.15
Offer Price 23.60
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
CE1020.00
17.70 -9.50 -34.93% 944.15
Previous Close 27.20
Open 23.40
High 23.50
Low 15.40
Vol 3,11,250
Open Interest (OI) 1,99,500
Change in OI 30,750
Bid Price 17.85
Offer Price 17.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
CE1010.00
20.20 -11.05 -35.36% 941.65
Previous Close 31.25
Open 26.30
High 27.00
Low 17.90
Vol 1,76,250
Open Interest (OI) 54,000
Change in OI 18,000
Bid Price 19.35
Offer Price 21.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
CE1030.00
15.15 -8.40 -35.67% 946.70
Previous Close 23.55
Open 20.90
High 21.00
Low 13.30
Vol 1,07,250
Open Interest (OI) 58,500
Change in OI 15,000
Bid Price 15.20
Offer Price 19.45
Bid Quantity 750
Offer Quantity 12,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
CE900.00
78.70 -45.00 -36.38% 883.15
Previous Close 123.70
Open 90.00
High 90.00
Low 77.85
Vol 5,250
Open Interest (OI) 12,750
Change in OI 0
Bid Price 78.25
Offer Price 83.20
Bid Quantity 750
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
30-07-2020
OPTSTK
CE940.00
47.25 -32.55 -40.79% 914.60
Previous Close 79.80
Open 57.15
High 57.15
Low 47.25
Vol 2,250
Open Interest (OI) 6,750
Change in OI 0
Bid Price 50.15
Offer Price 53.40
Bid Quantity 6,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-08-2020
OPTSTK
PE900.00
30.00 7.10 31.00% 931.85
Previous Close 22.90
Open 25.00
High 30.00
Low 25.00
Vol 3,000
Open Interest (OI) 11,250
Change in OI 1,500
Bid Price 25.50
Offer Price 29.70
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-08-2020
OPTSTK
PE930.00
31.15 0.00 0.00% 930.70
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 36.15
Offer Price 45.35
Bid Quantity 3,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-08-2020
OPTSTK
PE940.00
28.50 0.00 0.00% 933.35
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 40.40
Offer Price 48.20
Bid Quantity 1,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-08-2020
OPTSTK
CE1050.00
39.00 0.00 0.00% 922.85
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 21.55
Offer Price 32.35
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-08-2020
OPTSTK
CE1020.00
52.90 0.00 0.00% 908.95
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 32.90
Offer Price 39.95
Bid Quantity 5,250
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-08-2020
OPTSTK
PE980.00
44.05 0.00 0.00% 917.80
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 55.95
Offer Price 73.70
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-08-2020
OPTSTK
CE900.00
95.00 -20.50 -17.75% 866.85
Previous Close 115.50
Open 92.00
High 95.00
Low 92.00
Vol 1,500
Open Interest (OI) 750
Change in OI 0
Bid Price 86.20
Offer Price 100.50
Bid Quantity 12,000
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-08-2020
OPTSTK
CE1030.00
35.10 -11.90 -25.32% 926.75
Previous Close 47.00
Open 35.10
High 35.10
Low 35.10
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 27.60
Offer Price 38.05
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-08-2020
OPTSTK
CE1000.00
42.95 -18.05 -29.59% 918.90
Previous Close 61.00
Open 43.00
High 43.00
Low 42.95
Vol 1,500
Open Interest (OI) 8,250
Change in OI 0
Bid Price 40.20
Offer Price 46.80
Bid Quantity 5,250
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-08-2020
OPTSTK
PE970.00
60.00 -86.25 -58.97% 901.85
Previous Close 146.25
Open 60.00
High 60.00
Low 60.00
Vol 750
Open Interest (OI) 0
Change in OI 0
Bid Price 54.80
Offer Price 63.65
Bid Quantity 3,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
TITAN
27-08-2020
OPTSTK
PE1000.00
60.45 -105.30 -63.53% 901.40
Previous Close 165.75
Open 60.45
High 60.45
Low 60.45
Vol 2,250
Open Interest (OI) 2,250
Change in OI 0
Bid Price 67.85
Offer Price 83.00
Bid Quantity 10,500
Offer Quantity 4,500

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