TITAN
Titan Company Limited
Historical option data for TITAN
21 Nov 2024 04:11 PM IST
| TITAN 28NOV2024 3050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3178.45 | 132.3 | -41.95 | - | 160 | 17 | 131 | |||
| 20 Nov | 3224.70 | 174.25 | 0.00 | - | 15 | -8 | 115 | |||
| 19 Nov | 3224.70 | 174.25 | 36.55 | - | 15 | -7 | 115 | |||
| 18 Nov | 3172.30 | 137.7 | -9.60 | 23.39 | 60 | 9 | 120 | |||
| 14 Nov | 3183.70 | 147.3 | -8.10 | 14.08 | 77 | 11 | 111 | |||
| 13 Nov | 3187.85 | 155.4 | -3.20 | 19.32 | 81 | 9 | 101 | |||
| 12 Nov | 3198.45 | 158.6 | -18.25 | 20.18 | 17 | 0 | 92 | |||
| 11 Nov | 3206.60 | 176.85 | 14.35 | 22.06 | 21 | -8 | 92 | |||
| 8 Nov | 3186.25 | 162.5 | 36.90 | 20.78 | 112 | 16 | 101 | |||
| 7 Nov | 3120.85 | 125.6 | -42.40 | 23.43 | 127 | 33 | 86 | |||
| 6 Nov | 3177.05 | 168 | -39.80 | 21.72 | 311 | 54 | 56 | |||
| 5 Nov | 3230.25 | 207.8 | -541.85 | 16.96 | 2 | 0 | 0 | |||
| 4 Nov | 3222.00 | 749.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 3293.70 | 749.65 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 3267.05 | 749.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 3308.45 | 749.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3283.40 | 749.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3283.05 | 749.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3266.55 | 749.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3330.90 | 749.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3288.60 | 749.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3329.80 | 749.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3363.25 | 749.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3381.45 | 749.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Oct | 3403.35 | 749.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3471.00 | 749.65 | 749.65 | - | 0 | 0 | 0 | |||
| 10 Oct | 3447.25 | 0 | - | 0 | 0 | 0 | ||||
For Titan Company Limited - strike price 3050 expiring on 28NOV2024
Delta for 3050 CE is -
Historical price for 3050 CE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 132.3, which was -41.95 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 131
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 174.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 115
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 174.25, which was 36.55 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 115
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 137.7, which was -9.60 lower than the previous day. The implied volatity was 23.39, the open interest changed by 9 which increased total open position to 120
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 147.3, which was -8.10 lower than the previous day. The implied volatity was 14.08, the open interest changed by 11 which increased total open position to 111
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 155.4, which was -3.20 lower than the previous day. The implied volatity was 19.32, the open interest changed by 9 which increased total open position to 101
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 158.6, which was -18.25 lower than the previous day. The implied volatity was 20.18, the open interest changed by 0 which decreased total open position to 92
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 176.85, which was 14.35 higher than the previous day. The implied volatity was 22.06, the open interest changed by -8 which decreased total open position to 92
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 162.5, which was 36.90 higher than the previous day. The implied volatity was 20.78, the open interest changed by 16 which increased total open position to 101
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 125.6, which was -42.40 lower than the previous day. The implied volatity was 23.43, the open interest changed by 33 which increased total open position to 86
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 168, which was -39.80 lower than the previous day. The implied volatity was 21.72, the open interest changed by 54 which increased total open position to 56
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 207.8, which was -541.85 lower than the previous day. The implied volatity was 16.96, 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 749.65, 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 1 Nov TITAN was trading at 3293.70. The strike last trading price was 749.65, 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 31 Oct TITAN was trading at 3267.05. The strike last trading price was 749.65, 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 30 Oct TITAN was trading at 3308.45. The strike last trading price was 749.65, 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 749.65, 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 28 Oct TITAN was trading at 3283.05. The strike last trading price was 749.65, 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 25 Oct TITAN was trading at 3266.55. The strike last trading price was 749.65, 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 24 Oct TITAN was trading at 3330.90. The strike last trading price was 749.65, 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 749.65, 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 749.65, 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 749.65, 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 749.65, 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 749.65, 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 749.65, which was 749.65 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TITAN 28NOV2024 3050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.97
Theta: -1.89
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3178.45 | 9.1 | 3.20 | 29.17 | 1,999 | 116 | 886 |
| 20 Nov | 3224.70 | 5.9 | 0.00 | 27.40 | 2,498 | -26 | 767 |
| 19 Nov | 3224.70 | 5.9 | -6.20 | 27.40 | 2,498 | -29 | 767 |
| 18 Nov | 3172.30 | 12.1 | -1.50 | 26.16 | 1,357 | -78 | 800 |
| 14 Nov | 3183.70 | 13.6 | -2.05 | 24.89 | 1,406 | 161 | 882 |
| 13 Nov | 3187.85 | 15.65 | 0.65 | 25.65 | 1,581 | -34 | 721 |
| 12 Nov | 3198.45 | 15 | 1.60 | 24.60 | 1,557 | 54 | 762 |
| 11 Nov | 3206.60 | 13.4 | -3.90 | 24.51 | 1,911 | -33 | 711 |
| 8 Nov | 3186.25 | 17.3 | -17.40 | 23.17 | 1,676 | 49 | 747 |
| 7 Nov | 3120.85 | 34.7 | 7.50 | 24.44 | 1,921 | -1 | 697 |
| 6 Nov | 3177.05 | 27.2 | -14.55 | 26.83 | 6,182 | 448 | 707 |
| 5 Nov | 3230.25 | 41.75 | -9.25 | 37.14 | 1,145 | 167 | 265 |
| 4 Nov | 3222.00 | 51 | 47.10 | 38.92 | 181 | 101 | 101 |
| 1 Nov | 3293.70 | 3.9 | 0.00 | 7.86 | 0 | 0 | 0 |
| 31 Oct | 3267.05 | 3.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3308.45 | 3.9 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3283.40 | 3.9 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3283.05 | 3.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3266.55 | 3.9 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3330.90 | 3.9 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3288.60 | 3.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3329.80 | 3.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3363.25 | 3.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3381.45 | 3.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3403.35 | 3.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3471.00 | 3.9 | 3.90 | - | 0 | 0 | 0 |
| 10 Oct | 3447.25 | 0 | - | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3050 expiring on 28NOV2024
Delta for 3050 PE is -0.14
Historical price for 3050 PE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 9.1, which was 3.20 higher than the previous day. The implied volatity was 29.17, the open interest changed by 116 which increased total open position to 886
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 5.9, which was 0.00 lower than the previous day. The implied volatity was 27.40, the open interest changed by -26 which decreased total open position to 767
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 5.9, which was -6.20 lower than the previous day. The implied volatity was 27.40, the open interest changed by -29 which decreased total open position to 767
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 12.1, which was -1.50 lower than the previous day. The implied volatity was 26.16, the open interest changed by -78 which decreased total open position to 800
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 13.6, which was -2.05 lower than the previous day. The implied volatity was 24.89, the open interest changed by 161 which increased total open position to 882
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 15.65, which was 0.65 higher than the previous day. The implied volatity was 25.65, the open interest changed by -34 which decreased total open position to 721
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 15, which was 1.60 higher than the previous day. The implied volatity was 24.60, the open interest changed by 54 which increased total open position to 762
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 13.4, which was -3.90 lower than the previous day. The implied volatity was 24.51, the open interest changed by -33 which decreased total open position to 711
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 17.3, which was -17.40 lower than the previous day. The implied volatity was 23.17, the open interest changed by 49 which increased total open position to 747
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 34.7, which was 7.50 higher than the previous day. The implied volatity was 24.44, the open interest changed by -1 which decreased total open position to 697
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 27.2, which was -14.55 lower than the previous day. The implied volatity was 26.83, the open interest changed by 448 which increased total open position to 707
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 41.75, which was -9.25 lower than the previous day. The implied volatity was 37.14, the open interest changed by 167 which increased total open position to 265
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 51, which was 47.10 higher than the previous day. The implied volatity was 38.92, the open interest changed by 101 which increased total open position to 101
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 3.9, which was 0.00 lower than the previous day. The implied volatity was 7.86, the open interest changed by 0 which decreased total open position to 0
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 3.9, 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 30 Oct TITAN was trading at 3308.45. The strike last trading price was 3.9, 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 3.9, 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 28 Oct TITAN was trading at 3283.05. The strike last trading price was 3.9, 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 25 Oct TITAN was trading at 3266.55. The strike last trading price was 3.9, 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 24 Oct TITAN was trading at 3330.90. The strike last trading price was 3.9, 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 3.9, 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 3.9, 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 3.9, 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 3.9, 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 3.9, 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 3.9, which was 3.90 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
