TITAN
TITAN COMPANY LIMITED
Historical option data for TITAN
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 3269.35 | 125.95 | -46.05 | - | 1,67,825 | 57,225 | 1,12,525 | |||
| 4 Jul | 3336.00 | 172 | - | 14,525 | 2,975 | 55,300 | ||||
| 3 Jul | 3360.25 | 195 | - | 12,600 | 1,750 | 52,325 | ||||
| 2 Jul | 3399.65 | 235 | - | 20,125 | 8,925 | 50,575 | ||||
| 1 Jul | 3431.45 | 260 | - | 14,350 | 1,925 | 41,650 | ||||
| 28 Jun | 3404.20 | 244.65 | - | 35,175 | 8,400 | 39,725 | ||||
| 27 Jun | 3380.60 | 218.4 | - | 24,500 | 5,250 | 31,325 | ||||
| 26 Jun | 3372.75 | 211.5 | - | 15,050 | 25,200 | 25,200 | ||||
| 25 Jun | 3402.45 | 251.3 | - | 0 | 2,450 | 0 | ||||
| 24 Jun | 3412.35 | 251.3 | - | 4,025 | 2,450 | 18,025 | ||||
| 21 Jun | 3399.75 | 242.50 | - | 15,050 | 12,250 | 14,525 | ||||
| 20 Jun | 3435.95 | 273.00 | - | 2,100 | 1,575 | 2,275 | ||||
| 19 Jun | 3462.35 | 314.85 | - | 875 | 525 | 700 | ||||
| 18 Jun | 3589.00 | 331.35 | - | 0 | 175 | 0 | ||||
| 14 Jun | 3530.05 | 331.35 | - | 175 | 0 | 0 | ||||
| 13 Jun | 3472.20 | 300.00 | - | 175 | 0 | 175 | ||||
| 12 Jun | 3382.30 | 251.00 | - | 525 | 350 | 350 | ||||
| 11 Jun | 3410.70 | 463.90 | - | 0 | 0 | 0 | ||||
| 10 Jun | 3422.20 | 463.90 | - | 0 | 0 | 0 | ||||
| 7 Jun | 3444.05 | 463.90 | - | 0 | 0 | 0 | ||||
| 6 Jun | 3321.65 | 463.90 | - | 0 | 0 | 0 | ||||
| 5 Jun | 3317.65 | 463.90 | - | 0 | 0 | 0 | ||||
| 4 Jun | 3238.95 | 463.90 | - | 0 | 0 | 0 | ||||
| 3 Jun | 3261.20 | 463.90 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 May | 3241.90 | 463.90 | - | 0 | 0 | 0 | ||||
| 30 May | 3271.85 | 463.90 | - | 0 | 0 | 0 | ||||
| 24 May | 3412.40 | 463.90 | - | 0 | 0 | 0 | ||||
| 23 May | 3452.05 | 463.90 | - | 0 | 0 | 0 | ||||
| 21 May | 3377.00 | 463.90 | - | 0 | 0 | 0 | ||||
| 18 May | 3362.55 | 463.90 | - | 0 | 0 | 0 | ||||
| 17 May | 3361.15 | 463.90 | - | 0 | 0 | 0 | ||||
| 16 May | 3333.90 | 463.90 | - | 0 | 0 | 0 | ||||
For TITAN COMPANY LIMITED - strike price 3200 expiring on 25JUL2024
Delta for 3200 CE is -
Historical price for 3200 CE is as follows
On 5 Jul TITAN was trading at 3269.35. The strike last trading price was 125.95, which was -46.05 lower than the previous day. The implied volatity was -, the open interest changed by 57225 which increased total open position to 112525
On 4 Jul TITAN was trading at 3336.00. The strike last trading price was 172, which was lower than the previous day. The implied volatity was -, the open interest changed by 2975 which increased total open position to 55300
On 3 Jul TITAN was trading at 3360.25. The strike last trading price was 195, which was lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 52325
On 2 Jul TITAN was trading at 3399.65. The strike last trading price was 235, which was lower than the previous day. The implied volatity was -, the open interest changed by 8925 which increased total open position to 50575
On 1 Jul TITAN was trading at 3431.45. The strike last trading price was 260, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 41650
On 28 Jun TITAN was trading at 3404.20. The strike last trading price was 244.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 39725
On 27 Jun TITAN was trading at 3380.60. The strike last trading price was 218.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 31325
On 26 Jun TITAN was trading at 3372.75. The strike last trading price was 211.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 25200
On 25 Jun TITAN was trading at 3402.45. The strike last trading price was 251.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 0
On 24 Jun TITAN was trading at 3412.35. The strike last trading price was 251.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 2450 which increased total open position to 18025
On 21 Jun TITAN was trading at 3399.75. The strike last trading price was 242.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 14525
On 20 Jun TITAN was trading at 3435.95. The strike last trading price was 273.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 2275
On 19 Jun TITAN was trading at 3462.35. The strike last trading price was 314.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 700
On 18 Jun TITAN was trading at 3589.00. The strike last trading price was 331.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 0
On 14 Jun TITAN was trading at 3530.05. The strike last trading price was 331.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun TITAN was trading at 3472.20. The strike last trading price was 300.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 12 Jun TITAN was trading at 3382.30. The strike last trading price was 251.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 350
On 11 Jun TITAN was trading at 3410.70. The strike last trading price was 463.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun TITAN was trading at 3422.20. The strike last trading price was 463.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun TITAN was trading at 3444.05. The strike last trading price was 463.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun TITAN was trading at 3321.65. The strike last trading price was 463.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun TITAN was trading at 3317.65. The strike last trading price was 463.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun TITAN was trading at 3238.95. The strike last trading price was 463.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun TITAN was trading at 3261.20. The strike last trading price was 463.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May TITAN was trading at 3241.90. The strike last trading price was 463.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May TITAN was trading at 3271.85. The strike last trading price was 463.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May TITAN was trading at 3412.40. The strike last trading price was 463.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May TITAN was trading at 3452.05. The strike last trading price was 463.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May TITAN was trading at 3377.00. The strike last trading price was 463.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May TITAN was trading at 3362.55. The strike last trading price was 463.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May TITAN was trading at 3361.15. The strike last trading price was 463.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May TITAN was trading at 3333.90. The strike last trading price was 463.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 3269.35 | 42.35 | 17.95 | - | 6,34,375 | 1,23,025 | 4,43,275 |
| 4 Jul | 3336.00 | 24.4 | - | 2,52,525 | 65,800 | 3,20,250 | |
| 3 Jul | 3360.25 | 23 | - | 3,45,100 | 32,900 | 2,54,450 | |
| 2 Jul | 3399.65 | 13.15 | - | 1,65,725 | 35,875 | 2,21,375 | |
| 1 Jul | 3431.45 | 12.25 | - | 89,600 | 22,225 | 1,85,500 | |
| 28 Jun | 3404.20 | 16.55 | - | 1,18,125 | 2,625 | 1,63,275 | |
| 27 Jun | 3380.60 | 22 | - | 1,07,975 | 12,950 | 1,60,650 | |
| 26 Jun | 3372.75 | 25.9 | - | 1,10,775 | 42,175 | 1,45,775 | |
| 25 Jun | 3402.45 | 22.5 | - | 47,075 | 8,050 | 1,03,600 | |
| 24 Jun | 3412.35 | 21.95 | - | 91,700 | 14,700 | 95,550 | |
| 21 Jun | 3399.75 | 26.85 | - | 63,700 | 10,850 | 81,025 | |
| 20 Jun | 3435.95 | 26.00 | - | 50,050 | 9,450 | 70,350 | |
| 19 Jun | 3462.35 | 22.90 | - | 84,700 | 45,150 | 60,900 | |
| 18 Jun | 3589.00 | 10.00 | - | 5,950 | -1,400 | 15,575 | |
| 14 Jun | 3530.05 | 13.15 | - | 6,300 | 175 | 16,975 | |
| 13 Jun | 3472.20 | 19.10 | - | 11,550 | -3,325 | 16,625 | |
| 12 Jun | 3382.30 | 31.00 | - | 9,975 | 4,900 | 19,950 | |
| 11 Jun | 3410.70 | 28.10 | - | 1,400 | 875 | 15,050 | |
| 10 Jun | 3422.20 | 32.00 | - | 5,600 | 2,275 | 13,475 | |
| 7 Jun | 3444.05 | 36.00 | - | 6,475 | 1,050 | 11,025 | |
| 6 Jun | 3321.65 | 62.00 | - | 2,275 | 175 | 9,975 | |
| 5 Jun | 3317.65 | 81.00 | - | 9,450 | 4,375 | 9,800 | |
| 4 Jun | 3238.95 | 103.60 | - | 7,525 | 2,625 | 5,425 | |
| 3 Jun | 3261.20 | 77.00 | - | 2,625 | 1,575 | 2,800 | |
| 31 May | 3241.90 | 100.00 | - | 1,400 | 525 | 525 | |
| 30 May | 3271.85 | 81.00 | - | 175 | 0 | 0 | |
| 24 May | 3412.40 | 35.05 | - | 0 | 0 | 0 | |
| 23 May | 3452.05 | 35.05 | - | 0 | 0 | 0 | |
| 21 May | 3377.00 | 35.05 | - | 0 | 0 | 0 | |
| 18 May | 3362.55 | 35.05 | - | 0 | 0 | 0 | |
| 17 May | 3361.15 | 35.05 | - | 0 | 0 | 0 | |
| 16 May | 3333.90 | 35.05 | - | 0 | 0 | 0 | |
For TITAN COMPANY LIMITED - strike price 3200 expiring on 25JUL2024
Delta for 3200 PE is -
Historical price for 3200 PE is as follows
On 5 Jul TITAN was trading at 3269.35. The strike last trading price was 42.35, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 123025 which increased total open position to 443275
On 4 Jul TITAN was trading at 3336.00. The strike last trading price was 24.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 65800 which increased total open position to 320250
On 3 Jul TITAN was trading at 3360.25. The strike last trading price was 23, which was lower than the previous day. The implied volatity was -, the open interest changed by 32900 which increased total open position to 254450
On 2 Jul TITAN was trading at 3399.65. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 35875 which increased total open position to 221375
On 1 Jul TITAN was trading at 3431.45. The strike last trading price was 12.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 22225 which increased total open position to 185500
On 28 Jun TITAN was trading at 3404.20. The strike last trading price was 16.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 163275
On 27 Jun TITAN was trading at 3380.60. The strike last trading price was 22, which was lower than the previous day. The implied volatity was -, the open interest changed by 12950 which increased total open position to 160650
On 26 Jun TITAN was trading at 3372.75. The strike last trading price was 25.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 42175 which increased total open position to 145775
On 25 Jun TITAN was trading at 3402.45. The strike last trading price was 22.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 8050 which increased total open position to 103600
On 24 Jun TITAN was trading at 3412.35. The strike last trading price was 21.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 95550
On 21 Jun TITAN was trading at 3399.75. The strike last trading price was 26.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 10850 which increased total open position to 81025
On 20 Jun TITAN was trading at 3435.95. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 70350
On 19 Jun TITAN was trading at 3462.35. The strike last trading price was 22.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 45150 which increased total open position to 60900
On 18 Jun TITAN was trading at 3589.00. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 15575
On 14 Jun TITAN was trading at 3530.05. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 16975
On 13 Jun TITAN was trading at 3472.20. The strike last trading price was 19.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -3325 which decreased total open position to 16625
On 12 Jun TITAN was trading at 3382.30. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4900 which increased total open position to 19950
On 11 Jun TITAN was trading at 3410.70. The strike last trading price was 28.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 15050
On 10 Jun TITAN was trading at 3422.20. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2275 which increased total open position to 13475
On 7 Jun TITAN was trading at 3444.05. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1050 which increased total open position to 11025
On 6 Jun TITAN was trading at 3321.65. The strike last trading price was 62.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 9975
On 5 Jun TITAN was trading at 3317.65. The strike last trading price was 81.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 9800
On 4 Jun TITAN was trading at 3238.95. The strike last trading price was 103.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 5425
On 3 Jun TITAN was trading at 3261.20. The strike last trading price was 77.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1575 which increased total open position to 2800
On 31 May TITAN was trading at 3241.90. The strike last trading price was 100.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 525
On 30 May TITAN was trading at 3271.85. The strike last trading price was 81.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May TITAN was trading at 3412.40. The strike last trading price was 35.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May TITAN was trading at 3452.05. The strike last trading price was 35.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May TITAN was trading at 3377.00. The strike last trading price was 35.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May TITAN was trading at 3362.55. The strike last trading price was 35.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May TITAN was trading at 3361.15. The strike last trading price was 35.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May TITAN was trading at 3333.90. The strike last trading price was 35.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0