TITAN
Titan Company Limited
Historical option data for TITAN
12 Dec 2024 10:01 AM IST
| TITAN 26DEC2024 3000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 3431.55 | 476 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 3473.10 | 476 | 0.00 | 0.00 | 0 | -9 | 0 | |||
| 10 Dec | 3475.75 | 476 | -20.00 | - | 14 | -9 | 43 | |||
| 9 Dec | 3468.20 | 496 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 6 Dec | 3470.10 | 496 | 37.50 | 45.50 | 3 | -2 | 53 | |||
| 5 Dec | 3441.05 | 458.5 | 90.15 | 32.19 | 12 | 4 | 55 | |||
| 4 Dec | 3364.45 | 368.35 | 44.35 | - | 12 | 8 | 51 | |||
| 3 Dec | 3332.75 | 324 | -0.80 | - | 1 | 0 | 43 | |||
| 2 Dec | 3306.85 | 324.8 | 42.70 | 23.08 | 11 | 1 | 42 | |||
| 29 Nov | 3249.00 | 282.1 | 21.15 | 27.79 | 31 | 13 | 41 | |||
| 28 Nov | 3212.35 | 260.95 | -101.05 | 25.01 | 13 | 8 | 28 | |||
| 27 Nov | 3291.65 | 362 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 26 Nov | 3327.50 | 362 | 0.00 | 29.94 | 1 | 0 | 21 | |||
| 25 Nov | 3309.10 | 362 | 81.00 | 32.65 | 1 | 3 | 21 | |||
| 22 Nov | 3308.70 | 281 | 71.00 | - | 5 | 2 | 20 | |||
| 21 Nov | 3178.45 | 210 | -59.20 | 13.03 | 7 | 1 | 17 | |||
| 20 Nov | 3224.70 | 269.2 | 0.00 | 24.60 | 4 | 0 | 16 | |||
| 19 Nov | 3224.70 | 269.2 | 19.20 | 24.60 | 4 | 0 | 16 | |||
| 18 Nov | 3172.30 | 250 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 3183.70 | 250 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 3187.85 | 250 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 3198.45 | 250 | -3.80 | 24.53 | 8 | 0 | 16 | |||
| 11 Nov | 3206.60 | 253.8 | 16.80 | 19.76 | 20 | -5 | 16 | |||
|
|
||||||||||
| 8 Nov | 3186.25 | 237 | 27.00 | 18.53 | 5 | 3 | 21 | |||
| 7 Nov | 3120.85 | 210 | -47.00 | 23.70 | 21 | 9 | 18 | |||
| 6 Nov | 3177.05 | 257 | -561.70 | 24.36 | 16 | 8 | 8 | |||
| 5 Nov | 3230.25 | 818.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 3222.00 | 818.7 | 818.70 | - | 0 | 0 | 0 | |||
| 1 Nov | 3293.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 3308.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3283.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3288.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3381.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3403.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3493.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3493.35 | 0 | - | 0 | 0 | 0 | ||||
For Titan Company Limited - strike price 3000 expiring on 26DEC2024
Delta for 3000 CE is 0.00
Historical price for 3000 CE is as follows
On 12 Dec TITAN was trading at 3431.55. The strike last trading price was 476, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 476, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 476, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 43
On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 496, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 496, which was 37.50 higher than the previous day. The implied volatity was 45.50, the open interest changed by -2 which decreased total open position to 53
On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 458.5, which was 90.15 higher than the previous day. The implied volatity was 32.19, the open interest changed by 4 which increased total open position to 55
On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 368.35, which was 44.35 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 51
On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 324, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 324.8, which was 42.70 higher than the previous day. The implied volatity was 23.08, the open interest changed by 1 which increased total open position to 42
On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 282.1, which was 21.15 higher than the previous day. The implied volatity was 27.79, the open interest changed by 13 which increased total open position to 41
On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 260.95, which was -101.05 lower than the previous day. The implied volatity was 25.01, the open interest changed by 8 which increased total open position to 28
On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 362, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 362, which was 0.00 lower than the previous day. The implied volatity was 29.94, the open interest changed by 0 which decreased total open position to 21
On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 362, which was 81.00 higher than the previous day. The implied volatity was 32.65, the open interest changed by 3 which increased total open position to 21
On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 281, which was 71.00 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 20
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 210, which was -59.20 lower than the previous day. The implied volatity was 13.03, the open interest changed by 1 which increased total open position to 17
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 269.2, which was 0.00 lower than the previous day. The implied volatity was 24.60, the open interest changed by 0 which decreased total open position to 16
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 269.2, which was 19.20 higher than the previous day. The implied volatity was 24.60, the open interest changed by 0 which decreased total open position to 16
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 250, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 250, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 250, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 250, which was -3.80 lower than the previous day. The implied volatity was 24.53, the open interest changed by 0 which decreased total open position to 16
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 253.8, which was 16.80 higher than the previous day. The implied volatity was 19.76, the open interest changed by -5 which decreased total open position to 16
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 237, which was 27.00 higher than the previous day. The implied volatity was 18.53, the open interest changed by 3 which increased total open position to 21
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 210, which was -47.00 lower than the previous day. The implied volatity was 23.70, the open interest changed by 9 which increased total open position to 18
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 257, which was -561.70 lower than the previous day. The implied volatity was 24.36, the open interest changed by 8 which increased total open position to 8
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 818.7, 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 818.7, which was 818.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 0, 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 30 Oct TITAN was trading at 3308.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct TITAN was trading at 3283.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct TITAN was trading at 3288.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TITAN 26DEC2024 3000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.39
Theta: -0.48
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 3431.55 | 2.35 | 0.45 | 36.33 | 68 | -13 | 940 |
| 11 Dec | 3473.10 | 1.9 | -0.10 | 36.60 | 170 | -46 | 954 |
| 10 Dec | 3475.75 | 2 | -0.65 | 36.23 | 263 | -66 | 1,001 |
| 9 Dec | 3468.20 | 2.65 | -0.20 | 36.07 | 177 | 7 | 1,067 |
| 6 Dec | 3470.10 | 2.85 | -0.65 | 33.87 | 777 | 127 | 1,161 |
| 5 Dec | 3441.05 | 3.5 | -0.85 | 32.73 | 1,148 | -257 | 1,035 |
| 4 Dec | 3364.45 | 4.35 | -1.00 | 29.44 | 781 | -153 | 1,289 |
| 3 Dec | 3332.75 | 5.35 | -1.75 | 27.94 | 1,124 | -70 | 1,439 |
| 2 Dec | 3306.85 | 7.1 | -4.10 | 27.41 | 1,033 | -57 | 1,509 |
| 29 Nov | 3249.00 | 11.2 | -3.35 | 25.52 | 1,355 | 110 | 1,564 |
| 28 Nov | 3212.35 | 14.55 | 4.30 | 25.75 | 2,678 | 896 | 1,450 |
| 27 Nov | 3291.65 | 10.25 | 1.10 | 26.98 | 339 | 71 | 554 |
| 26 Nov | 3327.50 | 9.15 | -2.85 | 27.68 | 194 | -38 | 482 |
| 25 Nov | 3309.10 | 12 | -1.30 | 28.83 | 363 | 314 | 529 |
| 22 Nov | 3308.70 | 13.3 | -16.70 | 27.56 | 462 | 178 | 393 |
| 21 Nov | 3178.45 | 30 | 9.10 | 26.83 | 138 | 36 | 214 |
| 20 Nov | 3224.70 | 20.9 | 0.00 | 25.44 | 224 | -39 | 176 |
| 19 Nov | 3224.70 | 20.9 | -8.00 | 25.44 | 224 | -41 | 176 |
| 18 Nov | 3172.30 | 28.9 | 0.55 | 24.98 | 31 | -4 | 217 |
| 14 Nov | 3183.70 | 28.35 | -2.45 | 24.68 | 74 | 24 | 220 |
| 13 Nov | 3187.85 | 30.8 | 4.80 | 25.43 | 123 | 59 | 197 |
| 12 Nov | 3198.45 | 26 | 0.45 | 23.61 | 70 | 31 | 138 |
| 11 Nov | 3206.60 | 25.55 | -6.80 | 24.21 | 51 | 2 | 105 |
| 8 Nov | 3186.25 | 32.35 | -15.40 | 24.63 | 58 | -4 | 103 |
| 7 Nov | 3120.85 | 47.75 | 8.80 | 25.26 | 187 | 44 | 108 |
| 6 Nov | 3177.05 | 38.95 | -13.05 | 26.25 | 120 | 49 | 64 |
| 5 Nov | 3230.25 | 52 | 2.00 | 32.94 | 15 | 6 | 15 |
| 4 Nov | 3222.00 | 50 | 6.30 | 31.39 | 2 | 1 | 8 |
| 1 Nov | 3293.70 | 43.7 | 4.70 | 33.24 | 3 | 2 | 6 |
| 30 Oct | 3308.45 | 39 | -3.50 | - | 2 | 1 | 4 |
| 29 Oct | 3283.40 | 42.5 | 29.50 | - | 2 | 0 | 3 |
| 23 Oct | 3288.60 | 13 | 0.00 | - | 0 | 0 | 3 |
| 18 Oct | 3381.45 | 13 | -15.15 | - | 2 | 1 | 3 |
| 17 Oct | 3403.35 | 28.15 | 21.10 | - | 2 | 1 | 1 |
| 9 Oct | 3493.45 | 7.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3493.35 | 7.05 | - | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3000 expiring on 26DEC2024
Delta for 3000 PE is -0.02
Historical price for 3000 PE is as follows
On 12 Dec TITAN was trading at 3431.55. The strike last trading price was 2.35, which was 0.45 higher than the previous day. The implied volatity was 36.33, the open interest changed by -13 which decreased total open position to 940
On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 1.9, which was -0.10 lower than the previous day. The implied volatity was 36.60, the open interest changed by -46 which decreased total open position to 954
On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 2, which was -0.65 lower than the previous day. The implied volatity was 36.23, the open interest changed by -66 which decreased total open position to 1001
On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 2.65, which was -0.20 lower than the previous day. The implied volatity was 36.07, the open interest changed by 7 which increased total open position to 1067
On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 2.85, which was -0.65 lower than the previous day. The implied volatity was 33.87, the open interest changed by 127 which increased total open position to 1161
On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 3.5, which was -0.85 lower than the previous day. The implied volatity was 32.73, the open interest changed by -257 which decreased total open position to 1035
On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 4.35, which was -1.00 lower than the previous day. The implied volatity was 29.44, the open interest changed by -153 which decreased total open position to 1289
On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 5.35, which was -1.75 lower than the previous day. The implied volatity was 27.94, the open interest changed by -70 which decreased total open position to 1439
On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 7.1, which was -4.10 lower than the previous day. The implied volatity was 27.41, the open interest changed by -57 which decreased total open position to 1509
On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 11.2, which was -3.35 lower than the previous day. The implied volatity was 25.52, the open interest changed by 110 which increased total open position to 1564
On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 14.55, which was 4.30 higher than the previous day. The implied volatity was 25.75, the open interest changed by 896 which increased total open position to 1450
On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 10.25, which was 1.10 higher than the previous day. The implied volatity was 26.98, the open interest changed by 71 which increased total open position to 554
On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 9.15, which was -2.85 lower than the previous day. The implied volatity was 27.68, the open interest changed by -38 which decreased total open position to 482
On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 12, which was -1.30 lower than the previous day. The implied volatity was 28.83, the open interest changed by 314 which increased total open position to 529
On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 13.3, which was -16.70 lower than the previous day. The implied volatity was 27.56, the open interest changed by 178 which increased total open position to 393
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 30, which was 9.10 higher than the previous day. The implied volatity was 26.83, the open interest changed by 36 which increased total open position to 214
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 20.9, which was 0.00 lower than the previous day. The implied volatity was 25.44, the open interest changed by -39 which decreased total open position to 176
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 20.9, which was -8.00 lower than the previous day. The implied volatity was 25.44, the open interest changed by -41 which decreased total open position to 176
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 28.9, which was 0.55 higher than the previous day. The implied volatity was 24.98, the open interest changed by -4 which decreased total open position to 217
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 28.35, which was -2.45 lower than the previous day. The implied volatity was 24.68, the open interest changed by 24 which increased total open position to 220
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 30.8, which was 4.80 higher than the previous day. The implied volatity was 25.43, the open interest changed by 59 which increased total open position to 197
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 26, which was 0.45 higher than the previous day. The implied volatity was 23.61, the open interest changed by 31 which increased total open position to 138
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 25.55, which was -6.80 lower than the previous day. The implied volatity was 24.21, the open interest changed by 2 which increased total open position to 105
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 32.35, which was -15.40 lower than the previous day. The implied volatity was 24.63, the open interest changed by -4 which decreased total open position to 103
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 47.75, which was 8.80 higher than the previous day. The implied volatity was 25.26, the open interest changed by 44 which increased total open position to 108
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 38.95, which was -13.05 lower than the previous day. The implied volatity was 26.25, the open interest changed by 49 which increased total open position to 64
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 52, which was 2.00 higher than the previous day. The implied volatity was 32.94, the open interest changed by 6 which increased total open position to 15
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 50, which was 6.30 higher than the previous day. The implied volatity was 31.39, the open interest changed by 1 which increased total open position to 8
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 43.7, which was 4.70 higher than the previous day. The implied volatity was 33.24, the open interest changed by 2 which increased total open position to 6
On 30 Oct TITAN was trading at 3308.45. The strike last trading price was 39, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct TITAN was trading at 3283.40. The strike last trading price was 42.5, which was 29.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct TITAN was trading at 3288.60. The strike last trading price was 13, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct TITAN was trading at 3381.45. The strike last trading price was 13, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct TITAN was trading at 3403.35. The strike last trading price was 28.15, which was 21.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 7.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct TITAN was trading at 3493.35. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
