TITAN
Titan Company Limited
Historical option data for TITAN
12 Dec 2024 10:01 AM IST
| TITAN 26DEC2024 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 3431.55 | 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 3431.55. 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: 0.58
Theta: -0.60
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 3431.55 | 3.45 | 0.30 | 31.05 | 143 | -23 | 1,300 |
| 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 3431.55. The strike last trading price was 3.45, which was 0.30 higher than the previous day. The implied volatity was 31.05, the open interest changed by -23 which decreased total open position to 1300
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
