`
[--[65.84.65.76]--]
TITAN
Titan Company Limited

3438 -35.10 (-1.01%)

Back to Option Chain


Historical option data for TITAN

12 Dec 2024 10:21 AM IST
TITAN 26DEC2024 2900 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
12 Dec 3436.50 913.5 0.00 - 0 0 0
11 Dec 3473.10 913.5 0.00 - 0 0 0
10 Dec 3475.75 913.5 0.00 - 0 0 0
9 Dec 3468.20 913.5 0.00 - 0 0 0
6 Dec 3470.10 913.5 0.00 - 0 0 0
5 Dec 3441.05 913.5 0.00 - 0 0 0
4 Dec 3364.45 913.5 0.00 - 0 0 0
3 Dec 3332.75 913.5 0.00 - 0 0 0
2 Dec 3306.85 913.5 0.00 - 0 0 0
29 Nov 3249.00 913.5 0.00 - 0 0 0
28 Nov 3212.35 913.5 0.00 - 0 0 0
27 Nov 3291.65 913.5 0.00 - 0 0 0
26 Nov 3327.50 913.5 0.00 - 0 0 0
25 Nov 3309.10 913.5 0.00 - 0 0 0
22 Nov 3308.70 913.5 0.00 - 0 0 0
21 Nov 3178.45 913.5 0.00 - 0 0 0
20 Nov 3224.70 913.5 0.00 - 0 0 0
19 Nov 3224.70 913.5 0.00 - 0 0 0
18 Nov 3172.30 913.5 0.00 - 0 0 0
14 Nov 3183.70 913.5 0.00 - 0 0 0
13 Nov 3187.85 913.5 0.00 - 0 0 0
12 Nov 3198.45 913.5 0.00 - 0 0 0
11 Nov 3206.60 913.5 0.00 - 0 0 0
8 Nov 3186.25 913.5 0.00 - 0 0 0
7 Nov 3120.85 913.5 0.00 - 0 0 0
6 Nov 3177.05 913.5 0.00 - 0 0 0
5 Nov 3230.25 913.5 0.00 - 0 0 0
4 Nov 3222.00 913.5 - 0 0 0


For Titan Company Limited - strike price 2900 expiring on 26DEC2024

Delta for 2900 CE is -

Historical price for 2900 CE is as follows

On 12 Dec TITAN was trading at 3436.50. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 913.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 913.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


TITAN 26DEC2024 2900 PE
Delta: -0.02
Vega: 0.26
Theta: -0.37
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 3436.50 1.6 0.00 41.53 6 0 296
11 Dec 3473.10 1.6 0.30 42.53 95 -41 297
10 Dec 3475.75 1.3 -0.45 40.47 288 -123 339
9 Dec 3468.20 1.75 -0.35 40.29 80 -35 462
6 Dec 3470.10 2.1 -0.55 38.29 259 -141 497
5 Dec 3441.05 2.65 -0.20 37.39 218 -4 638
4 Dec 3364.45 2.85 -0.35 33.43 310 5 642
3 Dec 3332.75 3.2 -1.25 31.10 423 -66 637
2 Dec 3306.85 4.45 -2.05 31.19 1,769 -45 707
29 Nov 3249.00 6.5 -1.15 28.75 1,234 151 734
28 Nov 3212.35 7.65 1.65 28.18 651 164 585
27 Nov 3291.65 6 0.50 29.85 80 16 420
26 Nov 3327.50 5.5 -1.40 30.63 60 47 404
25 Nov 3309.10 6.9 -0.30 31.17 50 35 353
22 Nov 3308.70 7.2 -9.75 29.40 99 39 357
21 Nov 3178.45 16.95 4.35 28.69 194 -78 319
20 Nov 3224.70 12.6 0.00 27.97 141 53 399
19 Nov 3224.70 12.6 -2.90 27.97 141 55 399
18 Nov 3172.30 15.5 -2.00 26.49 73 54 342
14 Nov 3183.70 17.5 -0.45 27.09 35 23 287
13 Nov 3187.85 17.95 8.90 27.15 295 178 263
12 Nov 3198.45 9.05 -3.95 22.29 4 1 86
11 Nov 3206.60 13 -6.95 25.09 47 -30 85
8 Nov 3186.25 19.95 -6.50 26.62 14 -6 116
7 Nov 3120.85 26.45 3.45 25.88 418 7 121
6 Nov 3177.05 23 -8.00 27.43 132 27 109
5 Nov 3230.25 31 -4.00 32.59 77 35 82
4 Nov 3222.00 35 33.41 47 46 46


For Titan Company Limited - strike price 2900 expiring on 26DEC2024

Delta for 2900 PE is -0.02

Historical price for 2900 PE is as follows

On 12 Dec TITAN was trading at 3436.50. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 41.53, the open interest changed by 0 which decreased total open position to 296


On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 1.6, which was 0.30 higher than the previous day. The implied volatity was 42.53, the open interest changed by -41 which decreased total open position to 297


On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was 40.47, the open interest changed by -123 which decreased total open position to 339


On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was 40.29, the open interest changed by -35 which decreased total open position to 462


On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was 38.29, the open interest changed by -141 which decreased total open position to 497


On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 2.65, which was -0.20 lower than the previous day. The implied volatity was 37.39, the open interest changed by -4 which decreased total open position to 638


On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 2.85, which was -0.35 lower than the previous day. The implied volatity was 33.43, the open interest changed by 5 which increased total open position to 642


On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 3.2, which was -1.25 lower than the previous day. The implied volatity was 31.10, the open interest changed by -66 which decreased total open position to 637


On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 4.45, which was -2.05 lower than the previous day. The implied volatity was 31.19, the open interest changed by -45 which decreased total open position to 707


On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 6.5, which was -1.15 lower than the previous day. The implied volatity was 28.75, the open interest changed by 151 which increased total open position to 734


On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 7.65, which was 1.65 higher than the previous day. The implied volatity was 28.18, the open interest changed by 164 which increased total open position to 585


On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 6, which was 0.50 higher than the previous day. The implied volatity was 29.85, the open interest changed by 16 which increased total open position to 420


On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 5.5, which was -1.40 lower than the previous day. The implied volatity was 30.63, the open interest changed by 47 which increased total open position to 404


On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 6.9, which was -0.30 lower than the previous day. The implied volatity was 31.17, the open interest changed by 35 which increased total open position to 353


On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 7.2, which was -9.75 lower than the previous day. The implied volatity was 29.40, the open interest changed by 39 which increased total open position to 357


On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 16.95, which was 4.35 higher than the previous day. The implied volatity was 28.69, the open interest changed by -78 which decreased total open position to 319


On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 12.6, which was 0.00 lower than the previous day. The implied volatity was 27.97, the open interest changed by 53 which increased total open position to 399


On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 12.6, which was -2.90 lower than the previous day. The implied volatity was 27.97, the open interest changed by 55 which increased total open position to 399


On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 15.5, which was -2.00 lower than the previous day. The implied volatity was 26.49, the open interest changed by 54 which increased total open position to 342


On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 17.5, which was -0.45 lower than the previous day. The implied volatity was 27.09, the open interest changed by 23 which increased total open position to 287


On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 17.95, which was 8.90 higher than the previous day. The implied volatity was 27.15, the open interest changed by 178 which increased total open position to 263


On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 9.05, which was -3.95 lower than the previous day. The implied volatity was 22.29, the open interest changed by 1 which increased total open position to 86


On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 13, which was -6.95 lower than the previous day. The implied volatity was 25.09, the open interest changed by -30 which decreased total open position to 85


On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 19.95, which was -6.50 lower than the previous day. The implied volatity was 26.62, the open interest changed by -6 which decreased total open position to 116


On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 26.45, which was 3.45 higher than the previous day. The implied volatity was 25.88, the open interest changed by 7 which increased total open position to 121


On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 23, which was -8.00 lower than the previous day. The implied volatity was 27.43, the open interest changed by 27 which increased total open position to 109


On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 31, which was -4.00 lower than the previous day. The implied volatity was 32.59, the open interest changed by 35 which increased total open position to 82


On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 35, which was lower than the previous day. The implied volatity was 33.41, the open interest changed by 46 which increased total open position to 46