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

3436.1 -37.00 (-1.07%)

Back to Option Chain


Historical option data for TITAN

12 Dec 2024 10:11 AM IST
TITAN 26DEC2024 3100 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
12 Dec 3436.70 325.35 -71.65 - 3 -1 125
11 Dec 3473.10 397 0.00 0.00 0 -27 0
10 Dec 3475.75 397 21.00 32.59 29 0 153
9 Dec 3468.20 376 0.00 - 5 0 154
6 Dec 3470.10 376 43.10 - 15 -8 155
5 Dec 3441.05 332.9 58.75 - 12 -10 163
4 Dec 3364.45 274.15 29.15 - 8 -2 172
3 Dec 3332.75 245 16.00 - 21 4 175
2 Dec 3306.85 229 36.30 20.10 25 -2 170
29 Nov 3249.00 192.7 17.00 24.27 55 32 171
28 Nov 3212.35 175.7 -57.40 23.17 145 48 135
27 Nov 3291.65 233.1 -40.10 23.45 20 10 85
26 Nov 3327.50 273.2 8.20 28.19 13 4 74
25 Nov 3309.10 265 20.00 26.43 34 14 69
22 Nov 3308.70 245 92.55 21.52 54 4 59
21 Nov 3178.45 152.45 -25.35 22.73 47 11 55
20 Nov 3224.70 177.8 0.00 20.18 16 -10 45
19 Nov 3224.70 177.8 31.80 20.18 16 -9 45
18 Nov 3172.30 146 -12.00 21.15 26 12 53
14 Nov 3183.70 158 -6.15 20.17 28 10 41
13 Nov 3187.85 164.15 -7.75 21.00 12 3 31
12 Nov 3198.45 171.9 -6.90 22.54 5 -1 27
11 Nov 3206.60 178.8 28.80 20.87 22 20 27
8 Nov 3186.25 150 -576.10 15.95 9 8 8
7 Nov 3120.85 726.1 0.00 - 0 0 0
6 Nov 3177.05 726.1 0.00 - 0 0 0
5 Nov 3230.25 726.1 0.00 - 0 0 0
4 Nov 3222.00 726.1 726.10 - 0 0 0
1 Nov 3293.70 0 0.00 - 0 0 0
30 Oct 3308.45 0 0.00 - 0 0 0
29 Oct 3283.40 0 0.00 - 0 0 0
23 Oct 3288.60 0 0.00 - 0 0 0
18 Oct 3381.45 0 0.00 - 0 0 0
17 Oct 3403.35 0 0.00 - 0 0 0
9 Oct 3493.45 0 0.00 - 0 0 0
8 Oct 3493.35 0 0.00 - 0 0 0
7 Oct 3589.25 0 - 0 0 0


For Titan Company Limited - strike price 3100 expiring on 26DEC2024

Delta for 3100 CE is -

Historical price for 3100 CE is as follows

On 12 Dec TITAN was trading at 3436.70. The strike last trading price was 325.35, which was -71.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 125


On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 397, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -27 which decreased total open position to 0


On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 397, which was 21.00 higher than the previous day. The implied volatity was 32.59, the open interest changed by 0 which decreased total open position to 153


On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 376, 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 154


On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 376, which was 43.10 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 155


On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 332.9, which was 58.75 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 163


On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 274.15, which was 29.15 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 172


On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 245, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 175


On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 229, which was 36.30 higher than the previous day. The implied volatity was 20.10, the open interest changed by -2 which decreased total open position to 170


On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 192.7, which was 17.00 higher than the previous day. The implied volatity was 24.27, the open interest changed by 32 which increased total open position to 171


On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 175.7, which was -57.40 lower than the previous day. The implied volatity was 23.17, the open interest changed by 48 which increased total open position to 135


On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 233.1, which was -40.10 lower than the previous day. The implied volatity was 23.45, the open interest changed by 10 which increased total open position to 85


On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 273.2, which was 8.20 higher than the previous day. The implied volatity was 28.19, the open interest changed by 4 which increased total open position to 74


On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 265, which was 20.00 higher than the previous day. The implied volatity was 26.43, the open interest changed by 14 which increased total open position to 69


On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 245, which was 92.55 higher than the previous day. The implied volatity was 21.52, the open interest changed by 4 which increased total open position to 59


On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 152.45, which was -25.35 lower than the previous day. The implied volatity was 22.73, the open interest changed by 11 which increased total open position to 55


On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 177.8, which was 0.00 lower than the previous day. The implied volatity was 20.18, the open interest changed by -10 which decreased total open position to 45


On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 177.8, which was 31.80 higher than the previous day. The implied volatity was 20.18, the open interest changed by -9 which decreased total open position to 45


On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 146, which was -12.00 lower than the previous day. The implied volatity was 21.15, the open interest changed by 12 which increased total open position to 53


On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 158, which was -6.15 lower than the previous day. The implied volatity was 20.17, the open interest changed by 10 which increased total open position to 41


On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 164.15, which was -7.75 lower than the previous day. The implied volatity was 21.00, the open interest changed by 3 which increased total open position to 31


On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 171.9, which was -6.90 lower than the previous day. The implied volatity was 22.54, the open interest changed by -1 which decreased total open position to 27


On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 178.8, which was 28.80 higher than the previous day. The implied volatity was 20.87, the open interest changed by 20 which increased total open position to 27


On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 150, which was -576.10 lower than the previous day. The implied volatity was 15.95, the open interest changed by 8 which increased total open position to 8


On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 726.1, 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 726.1, 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 726.1, 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 726.1, which was 726.10 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 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 30 Oct TITAN was trading at 3308.45. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 9 Oct TITAN was trading at 3493.45. The strike last trading price was 0, 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 0, 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 7 Oct TITAN was trading at 3589.25. 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 26DEC2024 3100 PE
Delta: -0.04
Vega: 0.55
Theta: -0.57
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 3436.70 3.2 0.05 30.98 161 -19 1,304
11 Dec 3473.10 3.15 0.15 32.36 528 -246 1,323
10 Dec 3475.75 3 -0.85 31.62 639 -2 1,569
9 Dec 3468.20 3.85 -0.55 31.35 551 -10 1,559
6 Dec 3470.10 4.4 -1.15 29.89 1,345 42 1,575
5 Dec 3441.05 5.55 -2.70 28.91 1,962 -60 1,533
4 Dec 3364.45 8.25 -1.80 26.50 1,344 -134 1,593
3 Dec 3332.75 10.05 -3.80 24.86 1,119 -41 1,733
2 Dec 3306.85 13.85 -9.25 24.70 1,477 10 1,780
29 Nov 3249.00 23.1 -7.40 23.55 1,238 184 1,773
28 Nov 3212.35 30.5 10.85 24.39 4,107 1,107 1,588
27 Nov 3291.65 19.65 3.15 24.87 508 238 480
26 Nov 3327.50 16.5 -4.00 25.27 248 23 242
25 Nov 3309.10 20.5 -1.50 26.31 478 20 218
22 Nov 3308.70 22 -31.80 24.89 417 0 198
21 Nov 3178.45 53.8 13.80 25.58 288 34 199
20 Nov 3224.70 40 0.00 24.43 100 -36 166
19 Nov 3224.70 40 -12.00 24.43 100 -35 166
18 Nov 3172.30 52 -1.00 23.58 37 10 201
14 Nov 3183.70 53 1.00 24.08 103 71 191
13 Nov 3187.85 52 2.75 23.80 71 6 120
12 Nov 3198.45 49.25 0.75 22.93 33 -7 115
11 Nov 3206.60 48.5 -9.00 23.75 33 3 121
8 Nov 3186.25 57.5 -27.20 23.98 35 7 118
7 Nov 3120.85 84.7 19.40 25.51 100 55 110
6 Nov 3177.05 65.3 -14.70 25.54 103 15 55
5 Nov 3230.25 80 67.35 32.60 49 31 31
4 Nov 3222.00 12.65 0.00 3.67 0 0 0
1 Nov 3293.70 12.65 0.00 5.13 0 0 0
30 Oct 3308.45 12.65 0.00 - 0 0 0
29 Oct 3283.40 12.65 0.00 - 0 0 0
23 Oct 3288.60 12.65 0.00 - 0 0 0
18 Oct 3381.45 12.65 0.00 - 0 0 0
17 Oct 3403.35 12.65 12.65 - 0 0 0
9 Oct 3493.45 0 0.00 - 0 0 0
8 Oct 3493.35 0 0.00 - 0 0 0
7 Oct 3589.25 0 - 0 0 0


For Titan Company Limited - strike price 3100 expiring on 26DEC2024

Delta for 3100 PE is -0.04

Historical price for 3100 PE is as follows

On 12 Dec TITAN was trading at 3436.70. The strike last trading price was 3.2, which was 0.05 higher than the previous day. The implied volatity was 30.98, the open interest changed by -19 which decreased total open position to 1304


On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 3.15, which was 0.15 higher than the previous day. The implied volatity was 32.36, the open interest changed by -246 which decreased total open position to 1323


On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 3, which was -0.85 lower than the previous day. The implied volatity was 31.62, the open interest changed by -2 which decreased total open position to 1569


On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 3.85, which was -0.55 lower than the previous day. The implied volatity was 31.35, the open interest changed by -10 which decreased total open position to 1559


On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 4.4, which was -1.15 lower than the previous day. The implied volatity was 29.89, the open interest changed by 42 which increased total open position to 1575


On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 5.55, which was -2.70 lower than the previous day. The implied volatity was 28.91, the open interest changed by -60 which decreased total open position to 1533


On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 8.25, which was -1.80 lower than the previous day. The implied volatity was 26.50, the open interest changed by -134 which decreased total open position to 1593


On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 10.05, which was -3.80 lower than the previous day. The implied volatity was 24.86, the open interest changed by -41 which decreased total open position to 1733


On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 13.85, which was -9.25 lower than the previous day. The implied volatity was 24.70, the open interest changed by 10 which increased total open position to 1780


On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 23.1, which was -7.40 lower than the previous day. The implied volatity was 23.55, the open interest changed by 184 which increased total open position to 1773


On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 30.5, which was 10.85 higher than the previous day. The implied volatity was 24.39, the open interest changed by 1107 which increased total open position to 1588


On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 19.65, which was 3.15 higher than the previous day. The implied volatity was 24.87, the open interest changed by 238 which increased total open position to 480


On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 16.5, which was -4.00 lower than the previous day. The implied volatity was 25.27, the open interest changed by 23 which increased total open position to 242


On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 20.5, which was -1.50 lower than the previous day. The implied volatity was 26.31, the open interest changed by 20 which increased total open position to 218


On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 22, which was -31.80 lower than the previous day. The implied volatity was 24.89, the open interest changed by 0 which decreased total open position to 198


On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 53.8, which was 13.80 higher than the previous day. The implied volatity was 25.58, the open interest changed by 34 which increased total open position to 199


On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 24.43, the open interest changed by -36 which decreased total open position to 166


On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 40, which was -12.00 lower than the previous day. The implied volatity was 24.43, the open interest changed by -35 which decreased total open position to 166


On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 52, which was -1.00 lower than the previous day. The implied volatity was 23.58, the open interest changed by 10 which increased total open position to 201


On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 53, which was 1.00 higher than the previous day. The implied volatity was 24.08, the open interest changed by 71 which increased total open position to 191


On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 52, which was 2.75 higher than the previous day. The implied volatity was 23.80, the open interest changed by 6 which increased total open position to 120


On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 49.25, which was 0.75 higher than the previous day. The implied volatity was 22.93, the open interest changed by -7 which decreased total open position to 115


On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 48.5, which was -9.00 lower than the previous day. The implied volatity was 23.75, the open interest changed by 3 which increased total open position to 121


On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 57.5, which was -27.20 lower than the previous day. The implied volatity was 23.98, the open interest changed by 7 which increased total open position to 118


On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 84.7, which was 19.40 higher than the previous day. The implied volatity was 25.51, the open interest changed by 55 which increased total open position to 110


On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 65.3, which was -14.70 lower than the previous day. The implied volatity was 25.54, the open interest changed by 15 which increased total open position to 55


On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 80, which was 67.35 higher than the previous day. The implied volatity was 32.60, the open interest changed by 31 which increased total open position to 31


On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 12.65, which was 0.00 lower than the previous day. The implied volatity was 3.67, 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 12.65, which was 0.00 lower than the previous day. The implied volatity was 5.13, the open interest changed by 0 which decreased total open position to 0


On 30 Oct TITAN was trading at 3308.45. The strike last trading price was 12.65, 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 12.65, 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 12.65, 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 12.65, 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 12.65, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 0, 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 0, 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 7 Oct TITAN was trading at 3589.25. 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