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

3438.25 -34.85 (-1.00%)

Back to Option Chain


Historical option data for TITAN

12 Dec 2024 10:21 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 3436.50 238 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 3436.50. 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: 0.46
Theta: -0.52
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 3436.50 2.75 0.25 33.79 14 -1 166
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 3436.50. The strike last trading price was 2.75, which was 0.25 higher than the previous day. The implied volatity was 33.79, the open interest changed by -1 which decreased total open position to 166


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