TITAN
Titan Company Limited
Historical option data for TITAN
21 Nov 2024 04:11 PM IST
| TITAN 28NOV2024 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.82
Theta: -1.68
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3178.45 | 88.55 | -42.95 | 15.92 | 1,725 | 169 | 779 | |||
| 20 Nov | 3224.70 | 131.5 | 0.00 | 19.08 | 1,010 | -261 | 645 | |||
| 19 Nov | 3224.70 | 131.5 | 33.75 | 19.08 | 1,010 | -226 | 645 | |||
| 18 Nov | 3172.30 | 97.75 | -9.25 | 23.32 | 597 | 12 | 872 | |||
| 14 Nov | 3183.70 | 107 | -10.90 | 17.59 | 985 | 90 | 864 | |||
|
|
||||||||||
| 13 Nov | 3187.85 | 117.9 | 0.85 | 21.56 | 489 | -32 | 776 | |||
| 12 Nov | 3198.45 | 117.05 | -14.70 | 19.86 | 591 | -53 | 808 | |||
| 11 Nov | 3206.60 | 131.75 | 10.95 | 19.91 | 1,233 | -138 | 862 | |||
| 8 Nov | 3186.25 | 120.8 | 27.65 | 19.67 | 4,095 | -279 | 1,003 | |||
| 7 Nov | 3120.85 | 93.15 | -37.80 | 23.25 | 3,232 | 603 | 1,281 | |||
| 6 Nov | 3177.05 | 130.95 | -59.10 | 22.17 | 7,885 | 467 | 681 | |||
| 5 Nov | 3230.25 | 190.05 | -10.90 | 29.47 | 264 | 62 | 212 | |||
| 4 Nov | 3222.00 | 200.95 | -41.25 | 35.83 | 278 | 60 | 149 | |||
| 1 Nov | 3293.70 | 242.2 | -0.30 | 26.20 | 3 | 1 | 89 | |||
| 31 Oct | 3267.05 | 242.5 | -20.50 | - | 72 | 33 | 88 | |||
| 30 Oct | 3308.45 | 263 | 42.40 | - | 26 | 15 | 53 | |||
| 29 Oct | 3283.40 | 220.6 | -31.45 | - | 17 | 10 | 36 | |||
| 28 Oct | 3283.05 | 252.05 | 42.05 | - | 29 | 25 | 25 | |||
| 25 Oct | 3266.55 | 210 | -492.00 | - | 1 | 0 | 0 | |||
| 24 Oct | 3330.90 | 702 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3288.60 | 702 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3329.80 | 702 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3363.25 | 702 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3381.45 | 702 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3403.35 | 702 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3471.00 | 702 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3508.50 | 702 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3497.80 | 702 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3474.40 | 702 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3447.25 | 702 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3493.35 | 702 | - | 0 | 0 | 0 | ||||
For Titan Company Limited - strike price 3100 expiring on 28NOV2024
Delta for 3100 CE is 0.89
Historical price for 3100 CE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 88.55, which was -42.95 lower than the previous day. The implied volatity was 15.92, the open interest changed by 169 which increased total open position to 779
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 131.5, which was 0.00 lower than the previous day. The implied volatity was 19.08, the open interest changed by -261 which decreased total open position to 645
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 131.5, which was 33.75 higher than the previous day. The implied volatity was 19.08, the open interest changed by -226 which decreased total open position to 645
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 97.75, which was -9.25 lower than the previous day. The implied volatity was 23.32, the open interest changed by 12 which increased total open position to 872
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 107, which was -10.90 lower than the previous day. The implied volatity was 17.59, the open interest changed by 90 which increased total open position to 864
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 117.9, which was 0.85 higher than the previous day. The implied volatity was 21.56, the open interest changed by -32 which decreased total open position to 776
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 117.05, which was -14.70 lower than the previous day. The implied volatity was 19.86, the open interest changed by -53 which decreased total open position to 808
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 131.75, which was 10.95 higher than the previous day. The implied volatity was 19.91, the open interest changed by -138 which decreased total open position to 862
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 120.8, which was 27.65 higher than the previous day. The implied volatity was 19.67, the open interest changed by -279 which decreased total open position to 1003
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 93.15, which was -37.80 lower than the previous day. The implied volatity was 23.25, the open interest changed by 603 which increased total open position to 1281
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 130.95, which was -59.10 lower than the previous day. The implied volatity was 22.17, the open interest changed by 467 which increased total open position to 681
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 190.05, which was -10.90 lower than the previous day. The implied volatity was 29.47, the open interest changed by 62 which increased total open position to 212
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 200.95, which was -41.25 lower than the previous day. The implied volatity was 35.83, the open interest changed by 60 which increased total open position to 149
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 242.2, which was -0.30 lower than the previous day. The implied volatity was 26.20, the open interest changed by 1 which increased total open position to 89
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 242.5, which was -20.50 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 263, which was 42.40 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 220.6, which was -31.45 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 252.05, which was 42.05 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 210, which was -492.00 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 702, 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 702, 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 702, 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 702, 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 702, 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 702, 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 702, 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 15 Oct TITAN was trading at 3508.50. The strike last trading price was 702, 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 14 Oct TITAN was trading at 3497.80. The strike last trading price was 702, 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 11 Oct TITAN was trading at 3474.40. The strike last trading price was 702, 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 702, 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 702, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TITAN 28NOV2024 3100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 1.33
Theta: -2.37
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3178.45 | 16.1 | 6.05 | 27.01 | 3,706 | -195 | 1,572 |
| 20 Nov | 3224.70 | 10.05 | 0.00 | 25.27 | 4,239 | -264 | 1,770 |
| 19 Nov | 3224.70 | 10.05 | -10.75 | 25.27 | 4,239 | -261 | 1,770 |
| 18 Nov | 3172.30 | 20.8 | -2.00 | 24.61 | 1,796 | -110 | 2,032 |
| 14 Nov | 3183.70 | 22.8 | -1.50 | 23.97 | 3,151 | -45 | 2,151 |
| 13 Nov | 3187.85 | 24.3 | -0.35 | 24.27 | 2,530 | -146 | 2,198 |
| 12 Nov | 3198.45 | 24.65 | 3.05 | 23.85 | 2,202 | -60 | 2,346 |
| 11 Nov | 3206.60 | 21.6 | -6.20 | 23.59 | 3,867 | -157 | 2,436 |
| 8 Nov | 3186.25 | 27.8 | -23.60 | 22.60 | 5,269 | -170 | 2,634 |
| 7 Nov | 3120.85 | 51.4 | 12.90 | 23.96 | 7,532 | 26 | 2,813 |
| 6 Nov | 3177.05 | 38.5 | -20.35 | 25.87 | 27,839 | 1,337 | 2,809 |
| 5 Nov | 3230.25 | 58.85 | -6.30 | 38.19 | 3,910 | 650 | 1,470 |
| 4 Nov | 3222.00 | 65.15 | 17.65 | 38.43 | 2,260 | 240 | 820 |
| 1 Nov | 3293.70 | 47.5 | 0.45 | 37.57 | 107 | 9 | 580 |
| 31 Oct | 3267.05 | 47.05 | 12.60 | - | 1,242 | 52 | 570 |
| 30 Oct | 3308.45 | 34.45 | -1.00 | - | 502 | 88 | 518 |
| 29 Oct | 3283.40 | 35.45 | -6.45 | - | 359 | 111 | 427 |
| 28 Oct | 3283.05 | 41.9 | -0.60 | - | 576 | 57 | 317 |
| 25 Oct | 3266.55 | 42.5 | 13.70 | - | 373 | -69 | 260 |
| 24 Oct | 3330.90 | 28.8 | -9.80 | - | 531 | 195 | 329 |
| 23 Oct | 3288.60 | 38.6 | 2.55 | - | 76 | -25 | 133 |
| 22 Oct | 3329.80 | 36.05 | 6.55 | - | 28 | 12 | 157 |
| 21 Oct | 3363.25 | 29.5 | 2.90 | - | 11 | 6 | 144 |
| 18 Oct | 3381.45 | 26.6 | -8.40 | - | 108 | 50 | 139 |
| 17 Oct | 3403.35 | 35 | 20.00 | - | 86 | 51 | 88 |
| 16 Oct | 3471.00 | 15 | 1.00 | - | 26 | 8 | 27 |
| 15 Oct | 3508.50 | 14 | 0.00 | - | 1 | 0 | 18 |
| 14 Oct | 3497.80 | 14 | 0.00 | - | 1 | 0 | 18 |
| 11 Oct | 3474.40 | 14 | -6.50 | - | 11 | 8 | 17 |
| 10 Oct | 3447.25 | 20.5 | -4.50 | - | 5 | 1 | 8 |
| 8 Oct | 3493.35 | 25 | - | 8 | 6 | 6 | |
For Titan Company Limited - strike price 3100 expiring on 28NOV2024
Delta for 3100 PE is -0.23
Historical price for 3100 PE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 16.1, which was 6.05 higher than the previous day. The implied volatity was 27.01, the open interest changed by -195 which decreased total open position to 1572
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was 25.27, the open interest changed by -264 which decreased total open position to 1770
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 10.05, which was -10.75 lower than the previous day. The implied volatity was 25.27, the open interest changed by -261 which decreased total open position to 1770
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 20.8, which was -2.00 lower than the previous day. The implied volatity was 24.61, the open interest changed by -110 which decreased total open position to 2032
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 22.8, which was -1.50 lower than the previous day. The implied volatity was 23.97, the open interest changed by -45 which decreased total open position to 2151
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 24.3, which was -0.35 lower than the previous day. The implied volatity was 24.27, the open interest changed by -146 which decreased total open position to 2198
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 24.65, which was 3.05 higher than the previous day. The implied volatity was 23.85, the open interest changed by -60 which decreased total open position to 2346
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 21.6, which was -6.20 lower than the previous day. The implied volatity was 23.59, the open interest changed by -157 which decreased total open position to 2436
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 27.8, which was -23.60 lower than the previous day. The implied volatity was 22.60, the open interest changed by -170 which decreased total open position to 2634
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 51.4, which was 12.90 higher than the previous day. The implied volatity was 23.96, the open interest changed by 26 which increased total open position to 2813
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 38.5, which was -20.35 lower than the previous day. The implied volatity was 25.87, the open interest changed by 1337 which increased total open position to 2809
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 58.85, which was -6.30 lower than the previous day. The implied volatity was 38.19, the open interest changed by 650 which increased total open position to 1470
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 65.15, which was 17.65 higher than the previous day. The implied volatity was 38.43, the open interest changed by 240 which increased total open position to 820
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 47.5, which was 0.45 higher than the previous day. The implied volatity was 37.57, the open interest changed by 9 which increased total open position to 580
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 47.05, which was 12.60 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 34.45, 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 35.45, which was -6.45 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 41.9, which was -0.60 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 42.5, which was 13.70 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 28.8, which was -9.80 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 38.6, which was 2.55 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 36.05, which was 6.55 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 29.5, which was 2.90 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 26.6, which was -8.40 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 35, which was 20.00 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 15, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct TITAN was trading at 3508.50. The strike last trading price was 14, 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 14 Oct TITAN was trading at 3497.80. The strike last trading price was 14, 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 11 Oct TITAN was trading at 3474.40. The strike last trading price was 14, which was -6.50 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 20.5, which was -4.50 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 25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
