TITAN
Titan Company Limited
Historical option data for TITAN
21 Nov 2024 04:11 PM IST
| TITAN 28NOV2024 3000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3178.45 | 178.2 | -41.80 | - | 150 | 10 | 206 | |||
| 20 Nov | 3224.70 | 220 | 0.00 | - | 58 | -17 | 196 | |||
| 19 Nov | 3224.70 | 220 | 35.35 | - | 58 | -17 | 196 | |||
| 18 Nov | 3172.30 | 184.65 | -7.35 | 26.44 | 34 | -7 | 214 | |||
| 14 Nov | 3183.70 | 192 | -7.10 | - | 122 | -25 | 224 | |||
| 13 Nov | 3187.85 | 199.1 | -13.45 | 14.46 | 30 | 1 | 249 | |||
| 12 Nov | 3198.45 | 212.55 | -6.45 | 28.12 | 43 | 5 | 252 | |||
| 11 Nov | 3206.60 | 219 | 16.30 | 18.67 | 68 | -8 | 246 | |||
| 8 Nov | 3186.25 | 202.7 | 36.70 | 17.77 | 201 | -29 | 254 | |||
| 7 Nov | 3120.85 | 166 | -42.30 | 25.04 | 226 | 61 | 282 | |||
| 6 Nov | 3177.05 | 208.3 | -59.10 | 20.23 | 1,373 | 132 | 222 | |||
| 5 Nov | 3230.25 | 267.4 | -6.95 | 28.22 | 76 | 8 | 91 | |||
| 4 Nov | 3222.00 | 274.35 | -42.60 | 36.08 | 82 | 36 | 82 | |||
| 1 Nov | 3293.70 | 316.95 | 0.00 | 0.00 | 0 | 35 | 0 | |||
| 31 Oct | 3267.05 | 316.95 | -18.65 | - | 43 | 32 | 43 | |||
| 30 Oct | 3308.45 | 335.6 | 25.60 | - | 5 | -2 | 10 | |||
| 29 Oct | 3283.40 | 310 | -12.00 | - | 10 | 9 | 12 | |||
|
|
||||||||||
| 28 Oct | 3283.05 | 322 | 15.05 | - | 1 | 1 | 2 | |||
| 25 Oct | 3266.55 | 306.95 | -43.10 | - | 2 | 0 | 1 | |||
| 24 Oct | 3330.90 | 350.05 | -258.00 | - | 1 | 0 | 0 | |||
| 23 Oct | 3288.60 | 608.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3329.80 | 608.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3363.25 | 608.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3381.45 | 608.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3403.35 | 608.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3471.00 | 608.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3447.25 | 608.05 | - | 0 | 0 | 0 | ||||
For Titan Company Limited - strike price 3000 expiring on 28NOV2024
Delta for 3000 CE is -
Historical price for 3000 CE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 178.2, which was -41.80 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 206
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 220, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 196
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 220, which was 35.35 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 196
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 184.65, which was -7.35 lower than the previous day. The implied volatity was 26.44, the open interest changed by -7 which decreased total open position to 214
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 192, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 224
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 199.1, which was -13.45 lower than the previous day. The implied volatity was 14.46, the open interest changed by 1 which increased total open position to 249
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 212.55, which was -6.45 lower than the previous day. The implied volatity was 28.12, the open interest changed by 5 which increased total open position to 252
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 219, which was 16.30 higher than the previous day. The implied volatity was 18.67, the open interest changed by -8 which decreased total open position to 246
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 202.7, which was 36.70 higher than the previous day. The implied volatity was 17.77, the open interest changed by -29 which decreased total open position to 254
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 166, which was -42.30 lower than the previous day. The implied volatity was 25.04, the open interest changed by 61 which increased total open position to 282
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 208.3, which was -59.10 lower than the previous day. The implied volatity was 20.23, the open interest changed by 132 which increased total open position to 222
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 267.4, which was -6.95 lower than the previous day. The implied volatity was 28.22, the open interest changed by 8 which increased total open position to 91
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 274.35, which was -42.60 lower than the previous day. The implied volatity was 36.08, the open interest changed by 36 which increased total open position to 82
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 316.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 35 which increased total open position to 0
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 316.95, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct TITAN was trading at 3308.45. The strike last trading price was 335.6, which was 25.60 higher 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 310, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct TITAN was trading at 3283.05. The strike last trading price was 322, which was 15.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct TITAN was trading at 3266.55. The strike last trading price was 306.95, which was -43.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct TITAN was trading at 3330.90. The strike last trading price was 350.05, which was -258.00 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 608.05, 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 22 Oct TITAN was trading at 3329.80. The strike last trading price was 608.05, 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 21 Oct TITAN was trading at 3363.25. The strike last trading price was 608.05, 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 18 Oct TITAN was trading at 3381.45. The strike last trading price was 608.05, 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 17 Oct TITAN was trading at 3403.35. The strike last trading price was 608.05, 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 16 Oct TITAN was trading at 3471.00. The strike last trading price was 608.05, 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 10 Oct TITAN was trading at 3447.25. The strike last trading price was 608.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TITAN 28NOV2024 3000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.63
Theta: -1.32
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3178.45 | 4.75 | 1.45 | 30.74 | 3,037 | -87 | 1,994 |
| 20 Nov | 3224.70 | 3.3 | 0.00 | 29.15 | 3,051 | -389 | 2,094 |
| 19 Nov | 3224.70 | 3.3 | -3.55 | 29.15 | 3,051 | -376 | 2,094 |
| 18 Nov | 3172.30 | 6.85 | -1.45 | 27.64 | 2,267 | -143 | 2,472 |
| 14 Nov | 3183.70 | 8.3 | -1.20 | 26.24 | 2,502 | 252 | 2,617 |
| 13 Nov | 3187.85 | 9.5 | 0.05 | 26.64 | 2,059 | -184 | 2,370 |
| 12 Nov | 3198.45 | 9.45 | 1.20 | 25.89 | 1,650 | -179 | 2,615 |
| 11 Nov | 3206.60 | 8.25 | -2.75 | 25.56 | 3,641 | -395 | 2,838 |
| 8 Nov | 3186.25 | 11 | -11.85 | 24.19 | 3,141 | 24 | 3,227 |
| 7 Nov | 3120.85 | 22.85 | 3.95 | 25.06 | 6,860 | -917 | 3,202 |
| 6 Nov | 3177.05 | 18.9 | -12.05 | 27.78 | 23,149 | 1,217 | 4,106 |
| 5 Nov | 3230.25 | 30.95 | -6.65 | 37.09 | 4,933 | 33 | 2,877 |
| 4 Nov | 3222.00 | 37.6 | 10.60 | 38.66 | 4,301 | 579 | 2,840 |
| 1 Nov | 3293.70 | 27 | 1.00 | 37.95 | 222 | 50 | 2,261 |
| 31 Oct | 3267.05 | 26 | 7.10 | - | 3,672 | 693 | 2,218 |
| 30 Oct | 3308.45 | 18.9 | -1.00 | - | 772 | 232 | 1,514 |
| 29 Oct | 3283.40 | 19.9 | -2.80 | - | 1,352 | 491 | 1,281 |
| 28 Oct | 3283.05 | 22.7 | -3.05 | - | 763 | 362 | 790 |
| 25 Oct | 3266.55 | 25.75 | 9.85 | - | 560 | 141 | 428 |
| 24 Oct | 3330.90 | 15.9 | -8.05 | - | 232 | 79 | 288 |
| 23 Oct | 3288.60 | 23.95 | 0.95 | - | 87 | 46 | 210 |
| 22 Oct | 3329.80 | 23 | 4.00 | - | 44 | 17 | 162 |
| 21 Oct | 3363.25 | 19 | 2.35 | - | 76 | 38 | 144 |
| 18 Oct | 3381.45 | 16.65 | -5.80 | - | 122 | 71 | 107 |
| 17 Oct | 3403.35 | 22.45 | 14.45 | - | 35 | 28 | 35 |
| 16 Oct | 3471.00 | 8 | -7.00 | - | 2 | 0 | 6 |
| 10 Oct | 3447.25 | 15 | - | 5 | 4 | 5 | |
For Titan Company Limited - strike price 3000 expiring on 28NOV2024
Delta for 3000 PE is -0.08
Historical price for 3000 PE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 4.75, which was 1.45 higher than the previous day. The implied volatity was 30.74, the open interest changed by -87 which decreased total open position to 1994
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was 29.15, the open interest changed by -389 which decreased total open position to 2094
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 3.3, which was -3.55 lower than the previous day. The implied volatity was 29.15, the open interest changed by -376 which decreased total open position to 2094
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 6.85, which was -1.45 lower than the previous day. The implied volatity was 27.64, the open interest changed by -143 which decreased total open position to 2472
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 8.3, which was -1.20 lower than the previous day. The implied volatity was 26.24, the open interest changed by 252 which increased total open position to 2617
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 9.5, which was 0.05 higher than the previous day. The implied volatity was 26.64, the open interest changed by -184 which decreased total open position to 2370
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 9.45, which was 1.20 higher than the previous day. The implied volatity was 25.89, the open interest changed by -179 which decreased total open position to 2615
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 8.25, which was -2.75 lower than the previous day. The implied volatity was 25.56, the open interest changed by -395 which decreased total open position to 2838
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 11, which was -11.85 lower than the previous day. The implied volatity was 24.19, the open interest changed by 24 which increased total open position to 3227
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 22.85, which was 3.95 higher than the previous day. The implied volatity was 25.06, the open interest changed by -917 which decreased total open position to 3202
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 18.9, which was -12.05 lower than the previous day. The implied volatity was 27.78, the open interest changed by 1217 which increased total open position to 4106
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 30.95, which was -6.65 lower than the previous day. The implied volatity was 37.09, the open interest changed by 33 which increased total open position to 2877
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 37.6, which was 10.60 higher than the previous day. The implied volatity was 38.66, the open interest changed by 579 which increased total open position to 2840
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 27, which was 1.00 higher than the previous day. The implied volatity was 37.95, the open interest changed by 50 which increased total open position to 2261
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 26, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct TITAN was trading at 3308.45. The strike last trading price was 18.9, which was -1.00 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 19.9, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct TITAN was trading at 3283.05. The strike last trading price was 22.7, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct TITAN was trading at 3266.55. The strike last trading price was 25.75, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct TITAN was trading at 3330.90. The strike last trading price was 15.9, which was -8.05 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 23.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct TITAN was trading at 3329.80. The strike last trading price was 23, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct TITAN was trading at 3363.25. The strike last trading price was 19, which was 2.35 higher 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 16.65, which was -5.80 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 22.45, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct TITAN was trading at 3471.00. The strike last trading price was 8, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct TITAN was trading at 3447.25. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
