TITAN
Titan Company Limited
Historical option data for TITAN
12 Dec 2024 10:01 AM IST
| TITAN 26DEC2024 3050 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 | 238 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 3473.10 | 238 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 3475.75 | 238 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 3468.20 | 238 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 3470.10 | 238 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 3441.05 | 238 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 3364.45 | 238 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 3332.75 | 238 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 3306.85 | 238 | 0.00 | 0.00 | 0 | 11 | 0 | |||
| 29 Nov | 3249.00 | 238 | 29.50 | 26.65 | 15 | 11 | 18 | |||
| 28 Nov | 3212.35 | 208.5 | -86.40 | 19.73 | 8 | 7 | 7 | |||
| 27 Nov | 3291.65 | 294.9 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 3327.50 | 294.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 3309.10 | 294.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 3308.70 | 294.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 3178.45 | 294.9 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 3224.70 | 294.9 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 3224.70 | 294.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 3172.30 | 294.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 3183.70 | 294.9 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Nov | 3187.85 | 294.9 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 3198.45 | 294.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 3206.60 | 294.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 3186.25 | 294.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 3120.85 | 294.9 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3177.05 | 294.9 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 3230.25 | 294.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 3222.00 | 294.9 | 294.90 | - | 0 | 0 | 0 | |||
| 1 Nov | 3293.70 | 0 | - | 0 | 0 | 0 | ||||
For Titan Company Limited - strike price 3050 expiring on 26DEC2024
Delta for 3050 CE is 0.00
Historical price for 3050 CE is as follows
On 12 Dec TITAN was trading at 3431.55. The strike last trading price was 238, 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 238, 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 10 Dec TITAN was trading at 3475.75. The strike last trading price was 238, 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 9 Dec TITAN was trading at 3468.20. The strike last trading price was 238, 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 6 Dec TITAN was trading at 3470.10. The strike last trading price was 238, 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 5 Dec TITAN was trading at 3441.05. The strike last trading price was 238, 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 4 Dec TITAN was trading at 3364.45. The strike last trading price was 238, 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 3 Dec TITAN was trading at 3332.75. The strike last trading price was 238, 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 2 Dec TITAN was trading at 3306.85. The strike last trading price was 238, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 238, which was 29.50 higher than the previous day. The implied volatity was 26.65, the open interest changed by 11 which increased total open position to 18
On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 208.5, which was -86.40 lower than the previous day. The implied volatity was 19.73, the open interest changed by 7 which increased total open position to 7
On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 294.9, 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 294.9, 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 294.9, 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 294.9, 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 294.9, 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 294.9, 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 294.9, 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 294.9, 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 294.9, 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 294.9, 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 294.9, 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 294.9, 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 294.9, 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 294.9, 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 294.9, 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 294.9, 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 294.9, which was 294.90 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TITAN 26DEC2024 3050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.49
Theta: -0.56
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 3431.55 | 3 | 0.50 | 34.08 | 9 | 2 | 169 |
| 11 Dec | 3473.10 | 2.5 | 0.10 | 34.64 | 40 | -14 | 169 |
| 10 Dec | 3475.75 | 2.4 | -0.60 | 33.85 | 26 | -7 | 184 |
| 9 Dec | 3468.20 | 3 | -0.40 | 33.38 | 60 | 10 | 192 |
| 6 Dec | 3470.10 | 3.4 | -0.95 | 31.68 | 167 | -67 | 182 |
| 5 Dec | 3441.05 | 4.35 | -1.75 | 30.77 | 702 | -69 | 251 |
| 4 Dec | 3364.45 | 6.1 | -1.05 | 28.10 | 485 | 61 | 323 |
| 3 Dec | 3332.75 | 7.15 | -2.05 | 26.27 | 379 | 49 | 270 |
| 2 Dec | 3306.85 | 9.2 | -6.90 | 25.56 | 496 | -15 | 223 |
| 29 Nov | 3249.00 | 16.1 | -6.25 | 24.51 | 588 | 10 | 233 |
| 28 Nov | 3212.35 | 22.35 | 8.55 | 25.55 | 828 | 151 | 221 |
| 27 Nov | 3291.65 | 13.8 | 1.80 | 25.70 | 87 | 10 | 71 |
| 26 Nov | 3327.50 | 12 | -3.35 | 26.31 | 106 | -1 | 62 |
| 25 Nov | 3309.10 | 15.35 | -1.50 | 27.40 | 227 | 40 | 66 |
| 22 Nov | 3308.70 | 16.85 | -4.80 | 26.12 | 16 | 1 | 27 |
| 21 Nov | 3178.45 | 21.65 | 0.00 | 0.00 | 0 | 2 | 0 |
| 20 Nov | 3224.70 | 21.65 | 0.00 | 22.12 | 37 | 2 | 30 |
| 19 Nov | 3224.70 | 21.65 | -17.30 | 22.12 | 37 | 6 | 30 |
| 18 Nov | 3172.30 | 38.95 | 3.95 | 24.26 | 19 | 17 | 23 |
| 14 Nov | 3183.70 | 35 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Nov | 3187.85 | 35 | 5.50 | 23.08 | 3 | 0 | 5 |
| 12 Nov | 3198.45 | 29.5 | -3.50 | 21.24 | 2 | 1 | 4 |
| 11 Nov | 3206.60 | 33 | -27.00 | 23.19 | 2 | 0 | 1 |
| 8 Nov | 3186.25 | 60 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 3120.85 | 60 | 16.00 | 24.21 | 1 | 0 | 0 |
| 6 Nov | 3177.05 | 44 | 0.00 | 3.97 | 0 | 0 | 0 |
| 5 Nov | 3230.25 | 44 | 0.00 | 4.93 | 0 | 0 | 0 |
| 4 Nov | 3222.00 | 44 | 44.00 | 4.74 | 0 | 0 | 0 |
| 1 Nov | 3293.70 | 0 | 6.11 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3050 expiring on 26DEC2024
Delta for 3050 PE is -0.03
Historical price for 3050 PE is as follows
On 12 Dec TITAN was trading at 3431.55. The strike last trading price was 3, which was 0.50 higher than the previous day. The implied volatity was 34.08, the open interest changed by 2 which increased total open position to 169
On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 2.5, which was 0.10 higher than the previous day. The implied volatity was 34.64, the open interest changed by -14 which decreased total open position to 169
On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 2.4, which was -0.60 lower than the previous day. The implied volatity was 33.85, the open interest changed by -7 which decreased total open position to 184
On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 3, which was -0.40 lower than the previous day. The implied volatity was 33.38, the open interest changed by 10 which increased total open position to 192
On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 3.4, which was -0.95 lower than the previous day. The implied volatity was 31.68, the open interest changed by -67 which decreased total open position to 182
On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 4.35, which was -1.75 lower than the previous day. The implied volatity was 30.77, the open interest changed by -69 which decreased total open position to 251
On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 6.1, which was -1.05 lower than the previous day. The implied volatity was 28.10, the open interest changed by 61 which increased total open position to 323
On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 7.15, which was -2.05 lower than the previous day. The implied volatity was 26.27, the open interest changed by 49 which increased total open position to 270
On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 9.2, which was -6.90 lower than the previous day. The implied volatity was 25.56, the open interest changed by -15 which decreased total open position to 223
On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 16.1, which was -6.25 lower than the previous day. The implied volatity was 24.51, the open interest changed by 10 which increased total open position to 233
On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 22.35, which was 8.55 higher than the previous day. The implied volatity was 25.55, the open interest changed by 151 which increased total open position to 221
On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 13.8, which was 1.80 higher than the previous day. The implied volatity was 25.70, the open interest changed by 10 which increased total open position to 71
On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 12, which was -3.35 lower than the previous day. The implied volatity was 26.31, the open interest changed by -1 which decreased total open position to 62
On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 15.35, which was -1.50 lower than the previous day. The implied volatity was 27.40, the open interest changed by 40 which increased total open position to 66
On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 16.85, which was -4.80 lower than the previous day. The implied volatity was 26.12, the open interest changed by 1 which increased total open position to 27
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 21.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 21.65, which was 0.00 lower than the previous day. The implied volatity was 22.12, the open interest changed by 2 which increased total open position to 30
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 21.65, which was -17.30 lower than the previous day. The implied volatity was 22.12, the open interest changed by 6 which increased total open position to 30
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 38.95, which was 3.95 higher than the previous day. The implied volatity was 24.26, the open interest changed by 17 which increased total open position to 23
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 35, which was 5.50 higher than the previous day. The implied volatity was 23.08, the open interest changed by 0 which decreased total open position to 5
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 29.5, which was -3.50 lower than the previous day. The implied volatity was 21.24, the open interest changed by 1 which increased total open position to 4
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 33, which was -27.00 lower than the previous day. The implied volatity was 23.19, the open interest changed by 0 which decreased total open position to 1
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 60, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 60, which was 16.00 higher than the previous day. The implied volatity was 24.21, 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 44, which was 0.00 lower than the previous day. The implied volatity was 3.97, 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 44, which was 0.00 lower than the previous day. The implied volatity was 4.93, 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 44, which was 44.00 higher than the previous day. The implied volatity was 4.74, 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 lower than the previous day. The implied volatity was 6.11, the open interest changed by 0 which decreased total open position to 0
