BullFO

Titan Company (TITAN) option chain analysis (30 Sep)

Titan Company (TITAN) option chain analysis 30 Sep 2021 expiry

Titan Company (TITAN) deals in Other Apparels & Accessories

Stock of Titan Company closed at 2095.60, opened at 2113.95 and traded inside a range of 2080.00 and 2150.00 with a volume of 17.27 lakhs.

Date Close Open High Low Volume
17 Fri Sep 2095.60 2113.95 2150.00 2080.00 17.27 lakhs
16 Thu Sep 2108.70 2132.95 2132.95 2095.05 7.25 lakhs
15 Wed Sep 2119.85 2060.00 2133.00 2060.00 27.96 lakhs
14 Tue Sep 2055.70 2038.90 2061.50 2032.05 8.89 lakhs
13 Mon Sep 2030.65 2037.00 2043.45 2021.15 7.86 lakhs
  • Price action analysis of TITAN based on a short term time period is

  • Price action analysis of TITAN based on a short to mid term time period is

nse chart

Titan Company has a LOT size of 1

Call of strike 2140.00 has highest open interest of 7960 with 7960.00 total contracts traded, and a volume of 338250 and is trading at a premium of 28.90 Click here to view TITAN 2140.00 Call price analysis

Put of strike 2100.00 has highest open interest of 2455 with 2455.00 total contracts traded, and a volume of 173625 and is trading at a premium of 41.55 Click here to view TITAN 2100.00 Put price analysis

Most active TITAN Calls & Puts

Strike Premium Open Interest Contracts Volume
TITAN 2140 CE 28.90 7960 7960.00 3.38 lakhs
TITAN 2200 CE 16.30 5370 5370.00 3.49 lakhs
TITAN 2160 CE 23.85 5177 5177.00 2.63 lakhs
TITAN 2120 CE 34.95 3495 3495.00 2.32 lakhs
TITAN 2100 CE 42.30 2997 2997.00 2.72 lakhs
TITAN 2100 PE 41.55 2455 2455.00 1.74 lakhs
TITAN 2300 CE 7.90 1958 1958.00 1.95 lakhs
TITAN 2000 PE 10.25 1694 1694.00 3.88 lakhs
TITAN 2180 CE 19.75 1691 1691.00 1.01 lakhs
TITAN 1900 PE 3.30 1428 1428.00 2.45 lakhs
TITAN 2060 PE 24.30 1142 1142.00 1.62 lakhs
TITAN 2220 CE 13.45 1024 1024.00 0.57 lakhs
TITAN 2080 PE 32.20 941 941.00 1.17 lakhs
TITAN 2240 CE 11.40 823 823.00 0.41 lakhs
TITAN 2120 PE 54.00 796 796.00 1.55 lakhs
TITAN 2140 PE 68.20 795 795.00 0.71 lakhs
TITAN 1900 CE 204.00 775 775.00 1.56 lakhs
TITAN 2400 CE 3.50 747 747.00 1.17 lakhs
TITAN 2040 PE 18.40 729 729.00 1.5 lakhs
TITAN 1960 PE 6.30 692 692.00 0.7 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart TITAN

TITAN in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TITAN 2080 CE 51.05 67.70 88.00 44.90 292 292.00 0.39 lakhs
TITAN 2060 CE 66.65 77.95 103.00 55.60 252 252.00 0.67 lakhs
TITAN 2040 CE 77.60 91.80 116.30 67.75 158 158.00 1.14 lakhs
TITAN 2020 CE 85.35 117.00 134.55 85.35 66 66.00 1.36 lakhs
TITAN 2000 CE 108.95 124.00 154.55 100.00 91 91.00 2.13 lakhs
TITAN 1980 CE 138.35 164.85 164.85 138.35 3 3.00 2.06 lakhs
TITAN 1960 CE 188.45 185.70 189.30 185.70 8 8.00 0.53 lakhs
TITAN 1940 CE 190.00 210.00 210.00 190.00 2 2.00 0.42 lakhs
TITAN 1920 CE 220.15 220.15 220.15 220.15 1 1.00 0.26 lakhs
TITAN 1900 CE 204.00 246.00 252.80 191.90 775 775.00 1.56 lakhs
TITAN 1880 CE 225.40 259.25 259.25 225.40 2 2.00 0.28 lakhs
TITAN 1860 CE 266.70 274.20 290.00 266.70 9 9.00 0.21 lakhs
TITAN 1840 CE 267.75 293.00 300.95 267.75 99 99.00 0.27 lakhs
TITAN 1820 CE 281.30 0.00 0.00 0.00 0 0.00 0.21 lakhs
TITAN 1800 CE 300.00 351.95 351.95 300.00 3 3.00 0.25 lakhs
TITAN 1780 CE 231.00 0.00 0.00 0.00 0 0.00 0.06 lakhs
TITAN 1760 CE 268.55 0.00 0.00 0.00 0 0.00 0.07 lakhs
TITAN 1740 CE 194.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
TITAN 1720 CE 170.75 0.00 0.00 0.00 0 0.00 0.03 lakhs
TITAN 1700 CE 191.45 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1680 CE 210.25 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1660 CE 222.10 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1640 CE 234.40 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1620 CE 247.10 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1600 CE 328.00 0.00 0.00 0.00 0 0.00 0.07 lakhs
TITAN 1580 CE 254.00 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1560 CE 287.95 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1540 CE 295.00 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1520 CE 317.15 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1500 CE 332.30 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1480 CE 347.90 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1460 CE 373.00 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1440 CE 380.10 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1420 CE 396.70 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1400 CE 413.60 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1380 CE 430.85 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1360 CE 448.35 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1340 CE 466.10 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1320 CE 484.10 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1300 CE 502.30 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1280 CE 520.70 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1260 CE 539.35 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1240 CE 558.10 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1220 CE 577.05 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1200 CE 596.10 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1180 CE 615.30 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1160 CE 634.55 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1140 CE 653.95 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1120 CE 673.40 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1100 CE 692.90 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1080 CE 712.50 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1060 CE 732.10 0.00 0.00 0.00 0 0.00 0 lakhs

TITAN Call (CE) of strike 2080.00 has an intrinsic value of 15.6 rupees

 chart TITAN 2080.00 CE

TITAN Call (CE) of strike 2060.00 has an intrinsic value of 35.6 rupees

 chart TITAN 2060.00 CE

TITAN out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
TITAN 2100 CE 42.30 48.00 74.95 36.45 2997 2997.00 2.72 lakhs
TITAN 2120 CE 34.95 41.65 62.85 29.70 3495 3495.00 2.32 lakhs
TITAN 2140 CE 28.90 35.60 53.00 24.70 7960 7960.00 3.38 lakhs
TITAN 2160 CE 23.85 31.15 45.00 20.80 5177 5177.00 2.63 lakhs
TITAN 2180 CE 19.75 22.90 36.85 17.20 1691 1691.00 1.01 lakhs
TITAN 2200 CE 16.30 18.45 30.65 14.25 5370 5370.00 3.49 lakhs
TITAN 2220 CE 13.45 15.55 25.50 12.10 1024 1024.00 0.57 lakhs
TITAN 2240 CE 11.40 15.80 21.70 10.05 823 823.00 0.41 lakhs
TITAN 2260 CE 9.90 12.95 18.70 8.90 616 616.00 0.24 lakhs
TITAN 2280 CE 8.95 9.75 16.15 8.25 323 323.00 0.25 lakhs
TITAN 2300 CE 7.90 9.00 14.40 7.10 1958 1958.00 1.95 lakhs
TITAN 2320 CE 23.15 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 2340 CE 6.30 8.00 10.85 5.50 222 222.00 0.29 lakhs
TITAN 2360 CE 19.70 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 2380 CE 18.15 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 2400 CE 3.50 5.00 6.70 2.50 747 747.00 1.17 lakhs
TITAN 2420 CE 3.90 5.45 5.65 2.90 38 38.00 0.08 lakhs
TITAN 2440 CE 14.15 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 2460 CE 13.05 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 2480 CE 2.60 3.00 3.50 1.35 55 55.00 0.12 lakhs

TITAN Call (CE) of strike 2100.00 has an intrinsic value of 0 rupees

 chart TITAN 2100.00 CE

TITAN Call (CE) of strike 2120.00 has an intrinsic value of 0 rupees

 chart TITAN 2120.00 CE

TITAN in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TITAN 2100 PE 41.55 35.00 49.00 23.00 2455 2455.00 1.74 lakhs
TITAN 2120 PE 54.00 1.35 61.30 1.35 796 796.00 1.55 lakhs
TITAN 2140 PE 68.20 62.00 76.55 41.50 795 795.00 0.71 lakhs
TITAN 2160 PE 82.80 59.80 92.50 53.50 194 194.00 0.14 lakhs
TITAN 2180 PE 95.30 72.80 95.30 72.00 6 6.00 0.03 lakhs
TITAN 2200 PE 115.00 91.30 115.00 85.00 13 13.00 0.03 lakhs
TITAN 2220 PE 451.10 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 2240 PE 468.30 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 2260 PE 485.70 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 2280 PE 503.30 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 2300 PE 521.00 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 2320 PE 538.90 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 2340 PE 556.90 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 2360 PE 575.05 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 2380 PE 593.30 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 2400 PE 611.65 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 2420 PE 630.10 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 2440 PE 648.70 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 2460 PE 667.35 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 2480 PE 686.10 0.00 0.00 0.00 0 0.00 0 lakhs

TITAN Put (PE) of strike 2100.00 has an intrinsic value of 4.4000000000001 rupees

 chart TITAN 2100.00 PE

TITAN Put (PE) of strike 2120.00 has an intrinsic value of 24.4 rupees

 chart TITAN 2120.00 PE

TITAN out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
TITAN 2080 PE 32.20 25.90 37.25 16.90 941 941.00 1.17 lakhs
TITAN 2060 PE 24.30 19.10 28.05 12.25 1142 1142.00 1.62 lakhs
TITAN 2040 PE 18.40 16.60 21.30 9.55 729 729.00 1.5 lakhs
TITAN 2020 PE 13.60 12.70 16.00 7.85 559 559.00 1.04 lakhs
TITAN 2000 PE 10.25 9.85 13.00 6.60 1694 1694.00 3.88 lakhs
TITAN 1980 PE 8.00 8.40 10.05 4.20 562 562.00 0.93 lakhs
TITAN 1960 PE 6.30 5.55 7.40 4.10 692 692.00 0.7 lakhs
TITAN 1940 PE 5.10 5.05 5.60 3.15 441 441.00 0.8 lakhs
TITAN 1920 PE 3.95 4.00 4.40 2.60 204 204.00 0.31 lakhs
TITAN 1900 PE 3.30 4.60 4.90 2.05 1428 1428.00 2.45 lakhs
TITAN 1880 PE 2.75 3.90 4.05 2.05 388 388.00 0.45 lakhs
TITAN 1860 PE 2.55 3.65 4.90 1.80 200 200.00 0.63 lakhs
TITAN 1840 PE 2.40 3.35 3.40 1.80 300 300.00 0.63 lakhs
TITAN 1820 PE 2.35 2.50 3.20 2.20 129 129.00 0.22 lakhs
TITAN 1800 PE 2.30 2.95 3.15 1.95 414 414.00 2.19 lakhs
TITAN 1780 PE 2.00 2.30 2.70 2.00 44 44.00 0.18 lakhs
TITAN 1760 PE 2.50 0.55 2.50 0.55 5 5.00 0.25 lakhs
TITAN 1740 PE 2.50 0.00 0.00 0.00 0 0.00 0.23 lakhs
TITAN 1720 PE 2.75 0.00 0.00 0.00 0 0.00 0.19 lakhs
TITAN 1700 PE 2.10 1.90 2.35 1.45 83 83.00 1.88 lakhs
TITAN 1680 PE 2.75 0.00 0.00 0.00 0 0.00 0.15 lakhs
TITAN 1660 PE 1.50 0.00 0.00 0.00 0 0.00 0.24 lakhs
TITAN 1640 PE 77.00 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1620 PE 69.90 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1600 PE 1.65 0.60 1.65 0.60 3 3.00 0.43 lakhs
TITAN 1580 PE 0.65 0.50 1.00 0.50 6 6.00 0.15 lakhs
TITAN 1560 PE 51.35 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1540 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1520 PE 40.95 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1500 PE 36.35 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1480 PE 32.10 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1460 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1440 PE 24.70 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1420 PE 21.50 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1400 PE 18.65 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1380 PE 16.05 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1360 PE 13.75 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1340 PE 11.70 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1320 PE 9.90 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1300 PE 8.30 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1280 PE 6.95 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1260 PE 5.75 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1240 PE 4.75 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1220 PE 3.85 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1200 PE 3.15 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1180 PE 2.50 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1160 PE 2.00 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1140 PE 1.55 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1120 PE 1.25 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1100 PE 0.95 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1080 PE 0.75 0.00 0.00 0.00 0 0.00 0 lakhs
TITAN 1060 PE 0.55 0.00 0.00 0.00 0 0.00 0 lakhs

TITAN Put (PE) of strike 2080.00 has an intrinsic value of 0 rupees

 chart TITAN 2080.00 PE

TITAN Put (PE) of strike 2060.00 has an intrinsic value of 0 rupees

 chart TITAN 2060.00 PE