TITAN
Titan Company Limited
Historical option data for TITAN
12 Dec 2024 10:11 AM IST
| TITAN 26DEC2024 3150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0.43
Theta: -1.20
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 3436.70 | 301 | -60.60 | 24.32 | 2 | 0 | 101 | |||
| 11 Dec | 3473.10 | 361.6 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 10 Dec | 3475.75 | 361.6 | 46.60 | 42.75 | 2 | 0 | 102 | |||
| 9 Dec | 3468.20 | 315 | -25.75 | - | 3 | -1 | 102 | |||
| 6 Dec | 3470.10 | 340.75 | 37.10 | 28.55 | 10 | -3 | 104 | |||
| 5 Dec | 3441.05 | 303.65 | 76.40 | - | 62 | -1 | 107 | |||
| 4 Dec | 3364.45 | 227.25 | 19.45 | - | 33 | -1 | 107 | |||
| 3 Dec | 3332.75 | 207.8 | 19.50 | 19.04 | 16 | 4 | 109 | |||
| 2 Dec | 3306.85 | 188.3 | 35.65 | 21.57 | 31 | 0 | 104 | |||
| 29 Nov | 3249.00 | 152.65 | 11.90 | 23.16 | 123 | 47 | 105 | |||
| 28 Nov | 3212.35 | 140.75 | -51.30 | 23.38 | 108 | 15 | 56 | |||
| 27 Nov | 3291.65 | 192.05 | -28.55 | 23.10 | 14 | 4 | 41 | |||
| 26 Nov | 3327.50 | 220.6 | 10.30 | 23.07 | 10 | 3 | 38 | |||
| 25 Nov | 3309.10 | 210.3 | 6.80 | 20.50 | 37 | -36 | 33 | |||
| 22 Nov | 3308.70 | 203.5 | 90.30 | 21.33 | 104 | -30 | 39 | |||
| 21 Nov | 3178.45 | 113.2 | -59.80 | 20.63 | 101 | 36 | 70 | |||
| 20 Nov | 3224.70 | 173 | 0.00 | 28.76 | 13 | 0 | 35 | |||
| 19 Nov | 3224.70 | 173 | 59.60 | 28.76 | 13 | 1 | 35 | |||
| 18 Nov | 3172.30 | 113.4 | -11.60 | 20.78 | 22 | 11 | 33 | |||
| 14 Nov | 3183.70 | 125 | -11.45 | 20.06 | 12 | 3 | 21 | |||
| 13 Nov | 3187.85 | 136.45 | -3.55 | 22.12 | 4 | 1 | 18 | |||
| 12 Nov | 3198.45 | 140 | -4.20 | 22.50 | 5 | -3 | 17 | |||
| 11 Nov | 3206.60 | 144.2 | 3.85 | 20.62 | 10 | -3 | 21 | |||
| 8 Nov | 3186.25 | 140.35 | 21.35 | 21.73 | 15 | 2 | 23 | |||
| 7 Nov | 3120.85 | 119 | -30.15 | 24.10 | 15 | 8 | 20 | |||
| 6 Nov | 3177.05 | 149.15 | -75.85 | 22.97 | 42 | 13 | 13 | |||
|
|
||||||||||
| 5 Nov | 3230.25 | 225 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 3222.00 | 225 | 225.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 3293.70 | 0 | - | 0 | 0 | 0 | ||||
For Titan Company Limited - strike price 3150 expiring on 26DEC2024
Delta for 3150 CE is 0.97
Historical price for 3150 CE is as follows
On 12 Dec TITAN was trading at 3436.70. The strike last trading price was 301, which was -60.60 lower than the previous day. The implied volatity was 24.32, the open interest changed by 0 which decreased total open position to 101
On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 361.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 361.6, which was 46.60 higher than the previous day. The implied volatity was 42.75, the open interest changed by 0 which decreased total open position to 102
On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 315, which was -25.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 102
On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 340.75, which was 37.10 higher than the previous day. The implied volatity was 28.55, the open interest changed by -3 which decreased total open position to 104
On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 303.65, which was 76.40 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 107
On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 227.25, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 107
On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 207.8, which was 19.50 higher than the previous day. The implied volatity was 19.04, the open interest changed by 4 which increased total open position to 109
On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 188.3, which was 35.65 higher than the previous day. The implied volatity was 21.57, the open interest changed by 0 which decreased total open position to 104
On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 152.65, which was 11.90 higher than the previous day. The implied volatity was 23.16, the open interest changed by 47 which increased total open position to 105
On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 140.75, which was -51.30 lower than the previous day. The implied volatity was 23.38, the open interest changed by 15 which increased total open position to 56
On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 192.05, which was -28.55 lower than the previous day. The implied volatity was 23.10, the open interest changed by 4 which increased total open position to 41
On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 220.6, which was 10.30 higher than the previous day. The implied volatity was 23.07, the open interest changed by 3 which increased total open position to 38
On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 210.3, which was 6.80 higher than the previous day. The implied volatity was 20.50, the open interest changed by -36 which decreased total open position to 33
On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 203.5, which was 90.30 higher than the previous day. The implied volatity was 21.33, the open interest changed by -30 which decreased total open position to 39
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 113.2, which was -59.80 lower than the previous day. The implied volatity was 20.63, the open interest changed by 36 which increased total open position to 70
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 173, which was 0.00 lower than the previous day. The implied volatity was 28.76, the open interest changed by 0 which decreased total open position to 35
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 173, which was 59.60 higher than the previous day. The implied volatity was 28.76, the open interest changed by 1 which increased total open position to 35
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 113.4, which was -11.60 lower than the previous day. The implied volatity was 20.78, the open interest changed by 11 which increased total open position to 33
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 125, which was -11.45 lower than the previous day. The implied volatity was 20.06, the open interest changed by 3 which increased total open position to 21
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 136.45, which was -3.55 lower than the previous day. The implied volatity was 22.12, the open interest changed by 1 which increased total open position to 18
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 140, which was -4.20 lower than the previous day. The implied volatity was 22.50, the open interest changed by -3 which decreased total open position to 17
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 144.2, which was 3.85 higher than the previous day. The implied volatity was 20.62, the open interest changed by -3 which decreased total open position to 21
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 140.35, which was 21.35 higher than the previous day. The implied volatity was 21.73, the open interest changed by 2 which increased total open position to 23
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 119, which was -30.15 lower than the previous day. The implied volatity was 24.10, the open interest changed by 8 which increased total open position to 20
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 149.15, which was -75.85 lower than the previous day. The implied volatity was 22.97, the open interest changed by 13 which increased total open position to 13
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 225, 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 225, which was 225.00 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 3150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.70
Theta: -0.66
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 3436.70 | 4.15 | 0.20 | 28.57 | 225 | -5 | 428 |
| 11 Dec | 3473.10 | 3.95 | 0.10 | 29.96 | 219 | 7 | 430 |
| 10 Dec | 3475.75 | 3.85 | -1.15 | 29.45 | 521 | 9 | 430 |
| 9 Dec | 3468.20 | 5 | -0.80 | 29.32 | 478 | 59 | 421 |
| 6 Dec | 3470.10 | 5.8 | -1.80 | 28.14 | 785 | -9 | 357 |
| 5 Dec | 3441.05 | 7.6 | -4.05 | 27.42 | 1,227 | -18 | 365 |
| 4 Dec | 3364.45 | 11.65 | -3.50 | 25.13 | 1,114 | -5 | 380 |
| 3 Dec | 3332.75 | 15.15 | -5.45 | 23.95 | 997 | 25 | 389 |
| 2 Dec | 3306.85 | 20.6 | -13.40 | 23.88 | 961 | 50 | 363 |
| 29 Nov | 3249.00 | 34 | -10.20 | 23.01 | 443 | 67 | 306 |
| 28 Nov | 3212.35 | 44.2 | 16.65 | 24.12 | 523 | 20 | 236 |
| 27 Nov | 3291.65 | 27.55 | 4.95 | 24.01 | 245 | 46 | 215 |
| 26 Nov | 3327.50 | 22.6 | -4.30 | 24.22 | 64 | 6 | 169 |
| 25 Nov | 3309.10 | 26.9 | -2.55 | 25.06 | 212 | 105 | 159 |
| 22 Nov | 3308.70 | 29.45 | -42.55 | 23.90 | 60 | 19 | 73 |
| 21 Nov | 3178.45 | 72 | 18.35 | 25.38 | 11 | 0 | 55 |
| 20 Nov | 3224.70 | 53.65 | 0.00 | 23.79 | 65 | 47 | 54 |
| 19 Nov | 3224.70 | 53.65 | -12.35 | 23.79 | 65 | 46 | 54 |
| 18 Nov | 3172.30 | 66 | -9.55 | 22.28 | 7 | 2 | 4 |
| 14 Nov | 3183.70 | 75.55 | 2.55 | 25.10 | 3 | 1 | 1 |
| 13 Nov | 3187.85 | 73 | 0.00 | 1.80 | 0 | 0 | 0 |
| 12 Nov | 3198.45 | 73 | 0.00 | 1.82 | 0 | 0 | 0 |
| 11 Nov | 3206.60 | 73 | 0.00 | 2.19 | 0 | 0 | 0 |
| 8 Nov | 3186.25 | 73 | 0.00 | 1.77 | 0 | 0 | 0 |
| 7 Nov | 3120.85 | 73 | 0.00 | 0.45 | 0 | 0 | 0 |
| 6 Nov | 3177.05 | 73 | 0.00 | 1.75 | 0 | 0 | 0 |
| 5 Nov | 3230.25 | 73 | 0.00 | 2.86 | 0 | 0 | 0 |
| 4 Nov | 3222.00 | 73 | 73.00 | 2.60 | 0 | 0 | 0 |
| 1 Nov | 3293.70 | 0 | 4.10 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3150 expiring on 26DEC2024
Delta for 3150 PE is -0.05
Historical price for 3150 PE is as follows
On 12 Dec TITAN was trading at 3436.70. The strike last trading price was 4.15, which was 0.20 higher than the previous day. The implied volatity was 28.57, the open interest changed by -5 which decreased total open position to 428
On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 3.95, which was 0.10 higher than the previous day. The implied volatity was 29.96, the open interest changed by 7 which increased total open position to 430
On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 3.85, which was -1.15 lower than the previous day. The implied volatity was 29.45, the open interest changed by 9 which increased total open position to 430
On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 5, which was -0.80 lower than the previous day. The implied volatity was 29.32, the open interest changed by 59 which increased total open position to 421
On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 5.8, which was -1.80 lower than the previous day. The implied volatity was 28.14, the open interest changed by -9 which decreased total open position to 357
On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 7.6, which was -4.05 lower than the previous day. The implied volatity was 27.42, the open interest changed by -18 which decreased total open position to 365
On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 11.65, which was -3.50 lower than the previous day. The implied volatity was 25.13, the open interest changed by -5 which decreased total open position to 380
On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 15.15, which was -5.45 lower than the previous day. The implied volatity was 23.95, the open interest changed by 25 which increased total open position to 389
On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 20.6, which was -13.40 lower than the previous day. The implied volatity was 23.88, the open interest changed by 50 which increased total open position to 363
On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 34, which was -10.20 lower than the previous day. The implied volatity was 23.01, the open interest changed by 67 which increased total open position to 306
On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 44.2, which was 16.65 higher than the previous day. The implied volatity was 24.12, the open interest changed by 20 which increased total open position to 236
On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 27.55, which was 4.95 higher than the previous day. The implied volatity was 24.01, the open interest changed by 46 which increased total open position to 215
On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 22.6, which was -4.30 lower than the previous day. The implied volatity was 24.22, the open interest changed by 6 which increased total open position to 169
On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 26.9, which was -2.55 lower than the previous day. The implied volatity was 25.06, the open interest changed by 105 which increased total open position to 159
On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 29.45, which was -42.55 lower than the previous day. The implied volatity was 23.90, the open interest changed by 19 which increased total open position to 73
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 72, which was 18.35 higher than the previous day. The implied volatity was 25.38, the open interest changed by 0 which decreased total open position to 55
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 53.65, which was 0.00 lower than the previous day. The implied volatity was 23.79, the open interest changed by 47 which increased total open position to 54
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 53.65, which was -12.35 lower than the previous day. The implied volatity was 23.79, the open interest changed by 46 which increased total open position to 54
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 66, which was -9.55 lower than the previous day. The implied volatity was 22.28, the open interest changed by 2 which increased total open position to 4
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 75.55, which was 2.55 higher than the previous day. The implied volatity was 25.10, the open interest changed by 1 which increased total open position to 1
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 73, which was 0.00 lower than the previous day. The implied volatity was 1.80, 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 73, which was 0.00 lower than the previous day. The implied volatity was 1.82, 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 73, which was 0.00 lower than the previous day. The implied volatity was 2.19, 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 73, which was 0.00 lower than the previous day. The implied volatity was 1.77, 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 73, which was 0.00 lower than the previous day. The implied volatity was 0.45, 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 73, which was 0.00 lower than the previous day. The implied volatity was 1.75, 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 73, which was 0.00 lower than the previous day. The implied volatity was 2.86, 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 73, which was 73.00 higher than the previous day. The implied volatity was 2.60, 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 4.10, the open interest changed by 0 which decreased total open position to 0
