TITAN
Titan Company Limited
Historical option data for TITAN
21 Nov 2024 04:11 PM IST
| TITAN 28NOV2024 3150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 1.59
Theta: -2.64
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3178.45 | 52.4 | -33.00 | 18.27 | 4,707 | 376 | 1,397 | |||
| 20 Nov | 3224.70 | 85.4 | 0.00 | 16.50 | 1,662 | -333 | 1,024 | |||
|
|
||||||||||
| 19 Nov | 3224.70 | 85.4 | 23.85 | 16.50 | 1,662 | -330 | 1,024 | |||
| 18 Nov | 3172.30 | 61.55 | -10.45 | 21.80 | 1,736 | 49 | 1,354 | |||
| 14 Nov | 3183.70 | 72 | -10.00 | 18.33 | 2,770 | 87 | 1,312 | |||
| 13 Nov | 3187.85 | 82 | 0.10 | 21.05 | 1,189 | 69 | 1,225 | |||
| 12 Nov | 3198.45 | 81.9 | -12.55 | 19.94 | 888 | -33 | 1,183 | |||
| 11 Nov | 3206.60 | 94.45 | 6.70 | 19.80 | 2,746 | -339 | 1,217 | |||
| 8 Nov | 3186.25 | 87.75 | 22.25 | 20.34 | 7,805 | -259 | 1,554 | |||
| 7 Nov | 3120.85 | 65.5 | -32.45 | 22.86 | 4,562 | 793 | 1,825 | |||
| 6 Nov | 3177.05 | 97.95 | -60.05 | 22.28 | 13,379 | 856 | 1,033 | |||
| 5 Nov | 3230.25 | 158 | -13.00 | 30.35 | 410 | 36 | 175 | |||
| 4 Nov | 3222.00 | 171 | -34.70 | 36.44 | 333 | 43 | 137 | |||
| 1 Nov | 3293.70 | 205.7 | 0.00 | 0.00 | 0 | 9 | 0 | |||
| 31 Oct | 3267.05 | 205.7 | -13.25 | - | 84 | 7 | 92 | |||
| 30 Oct | 3308.45 | 218.95 | 12.25 | - | 1 | 0 | 84 | |||
| 29 Oct | 3283.40 | 206.7 | -7.75 | - | 99 | 72 | 83 | |||
| 28 Oct | 3283.05 | 214.45 | -15.50 | - | 12 | 7 | 7 | |||
| 25 Oct | 3266.55 | 229.95 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3330.90 | 229.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3288.60 | 229.95 | -425.10 | - | 6 | 3 | 3 | |||
| 22 Oct | 3329.80 | 655.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3363.25 | 655.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3381.45 | 655.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3403.35 | 655.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3471.00 | 655.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3508.50 | 655.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3497.80 | 655.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3474.40 | 655.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3447.25 | 655.05 | 655.05 | - | 0 | 0 | 0 | |||
| 8 Oct | 3493.35 | 0 | - | 0 | 0 | 0 | ||||
For Titan Company Limited - strike price 3150 expiring on 28NOV2024
Delta for 3150 CE is 0.67
Historical price for 3150 CE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 52.4, which was -33.00 lower than the previous day. The implied volatity was 18.27, the open interest changed by 376 which increased total open position to 1397
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 85.4, which was 0.00 lower than the previous day. The implied volatity was 16.50, the open interest changed by -333 which decreased total open position to 1024
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 85.4, which was 23.85 higher than the previous day. The implied volatity was 16.50, the open interest changed by -330 which decreased total open position to 1024
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 61.55, which was -10.45 lower than the previous day. The implied volatity was 21.80, the open interest changed by 49 which increased total open position to 1354
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 72, which was -10.00 lower than the previous day. The implied volatity was 18.33, the open interest changed by 87 which increased total open position to 1312
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 82, which was 0.10 higher than the previous day. The implied volatity was 21.05, the open interest changed by 69 which increased total open position to 1225
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 81.9, which was -12.55 lower than the previous day. The implied volatity was 19.94, the open interest changed by -33 which decreased total open position to 1183
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 94.45, which was 6.70 higher than the previous day. The implied volatity was 19.80, the open interest changed by -339 which decreased total open position to 1217
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 87.75, which was 22.25 higher than the previous day. The implied volatity was 20.34, the open interest changed by -259 which decreased total open position to 1554
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 65.5, which was -32.45 lower than the previous day. The implied volatity was 22.86, the open interest changed by 793 which increased total open position to 1825
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 97.95, which was -60.05 lower than the previous day. The implied volatity was 22.28, the open interest changed by 856 which increased total open position to 1033
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 158, which was -13.00 lower than the previous day. The implied volatity was 30.35, the open interest changed by 36 which increased total open position to 175
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 171, which was -34.70 lower than the previous day. The implied volatity was 36.44, the open interest changed by 43 which increased total open position to 137
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 205.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 205.7, which was -13.25 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 218.95, which was 12.25 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 206.7, which was -7.75 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 214.45, which was -15.50 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 229.95, 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 229.95, 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 229.95, which was -425.10 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 655.05, 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 655.05, 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 655.05, 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 655.05, 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 655.05, 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 655.05, 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 655.05, 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 655.05, 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 655.05, which was 655.05 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TITAN 28NOV2024 3150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 1.66
Theta: -2.74
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3178.45 | 29.75 | 11.40 | 25.82 | 4,730 | 177 | 1,273 |
| 20 Nov | 3224.70 | 18.35 | 0.00 | 23.80 | 5,656 | -129 | 1,118 |
| 19 Nov | 3224.70 | 18.35 | -16.15 | 23.80 | 5,656 | -107 | 1,118 |
| 18 Nov | 3172.30 | 34.5 | -2.50 | 22.90 | 2,149 | -120 | 1,224 |
| 14 Nov | 3183.70 | 37 | -1.40 | 23.13 | 4,067 | 109 | 1,350 |
| 13 Nov | 3187.85 | 38.4 | -1.35 | 23.40 | 2,430 | -68 | 1,251 |
| 12 Nov | 3198.45 | 39.75 | 5.95 | 23.42 | 1,607 | -3 | 1,390 |
| 11 Nov | 3206.60 | 33.8 | -10.20 | 22.66 | 2,683 | -88 | 1,399 |
| 8 Nov | 3186.25 | 44 | -30.10 | 22.42 | 2,897 | -87 | 1,492 |
| 7 Nov | 3120.85 | 74.1 | 18.60 | 23.75 | 4,521 | -260 | 1,580 |
| 6 Nov | 3177.05 | 55.5 | -17.50 | 25.55 | 16,458 | 1,059 | 1,939 |
| 5 Nov | 3230.25 | 73 | -12.00 | 37.06 | 2,901 | 401 | 902 |
| 4 Nov | 3222.00 | 85 | 23.95 | 38.90 | 1,612 | 299 | 494 |
| 1 Nov | 3293.70 | 61.05 | 1.05 | 37.30 | 14 | 10 | 196 |
| 31 Oct | 3267.05 | 60 | 12.45 | - | 378 | -20 | 185 |
| 30 Oct | 3308.45 | 47.55 | -2.45 | - | 139 | 65 | 206 |
| 29 Oct | 3283.40 | 50 | -3.70 | - | 79 | 39 | 139 |
| 28 Oct | 3283.05 | 53.7 | -3.75 | - | 82 | 52 | 100 |
| 25 Oct | 3266.55 | 57.45 | 20.10 | - | 23 | 18 | 48 |
| 24 Oct | 3330.90 | 37.35 | -4.55 | - | 17 | 14 | 28 |
| 23 Oct | 3288.60 | 41.9 | 0.00 | - | 0 | 1 | 0 |
| 22 Oct | 3329.80 | 41.9 | 19.90 | - | 1 | 0 | 13 |
| 21 Oct | 3363.25 | 22 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3381.45 | 22 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3403.35 | 22 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3471.00 | 22 | 0.00 | - | 0 | 0 | 13 |
| 15 Oct | 3508.50 | 22 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3497.80 | 22 | 0.00 | - | 0 | 0 | 13 |
| 11 Oct | 3474.40 | 22 | 13.95 | - | 13 | 0 | 0 |
| 10 Oct | 3447.25 | 8.05 | 8.05 | - | 0 | 0 | 0 |
| 8 Oct | 3493.35 | 0 | - | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3150 expiring on 28NOV2024
Delta for 3150 PE is -0.37
Historical price for 3150 PE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 29.75, which was 11.40 higher than the previous day. The implied volatity was 25.82, the open interest changed by 177 which increased total open position to 1273
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 18.35, which was 0.00 lower than the previous day. The implied volatity was 23.80, the open interest changed by -129 which decreased total open position to 1118
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 18.35, which was -16.15 lower than the previous day. The implied volatity was 23.80, the open interest changed by -107 which decreased total open position to 1118
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 34.5, which was -2.50 lower than the previous day. The implied volatity was 22.90, the open interest changed by -120 which decreased total open position to 1224
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 37, which was -1.40 lower than the previous day. The implied volatity was 23.13, the open interest changed by 109 which increased total open position to 1350
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 38.4, which was -1.35 lower than the previous day. The implied volatity was 23.40, the open interest changed by -68 which decreased total open position to 1251
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 39.75, which was 5.95 higher than the previous day. The implied volatity was 23.42, the open interest changed by -3 which decreased total open position to 1390
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 33.8, which was -10.20 lower than the previous day. The implied volatity was 22.66, the open interest changed by -88 which decreased total open position to 1399
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 44, which was -30.10 lower than the previous day. The implied volatity was 22.42, the open interest changed by -87 which decreased total open position to 1492
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 74.1, which was 18.60 higher than the previous day. The implied volatity was 23.75, the open interest changed by -260 which decreased total open position to 1580
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 55.5, which was -17.50 lower than the previous day. The implied volatity was 25.55, the open interest changed by 1059 which increased total open position to 1939
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 73, which was -12.00 lower than the previous day. The implied volatity was 37.06, the open interest changed by 401 which increased total open position to 902
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 85, which was 23.95 higher than the previous day. The implied volatity was 38.90, the open interest changed by 299 which increased total open position to 494
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 61.05, which was 1.05 higher than the previous day. The implied volatity was 37.30, the open interest changed by 10 which increased total open position to 196
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 60, which was 12.45 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 47.55, which was -2.45 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 50, which was -3.70 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 53.7, which was -3.75 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 57.45, which was 20.10 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 37.35, which was -4.55 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 41.9, 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 41.9, which was 19.90 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 22, 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 22, 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 22, 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 22, 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 22, 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 22, 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 22, which was 13.95 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 8.05, which was 8.05 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
