TITAN
Titan Company Limited
Historical option data for TITAN
12 Dec 2024 10:21 AM IST
| TITAN 26DEC2024 3200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 1.01
Theta: -1.78
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 3436.50 | 255 | -28.00 | 27.60 | 8 | -1 | 291 | |||
| 11 Dec | 3473.10 | 283 | 0.00 | - | 1 | 0 | 293 | |||
| 10 Dec | 3475.75 | 283 | 10.10 | - | 9 | -4 | 294 | |||
| 9 Dec | 3468.20 | 272.9 | -5.60 | - | 22 | -4 | 298 | |||
| 6 Dec | 3470.10 | 278.5 | 18.50 | - | 87 | -2 | 303 | |||
| 5 Dec | 3441.05 | 260 | 75.55 | 19.99 | 317 | -32 | 305 | |||
| 4 Dec | 3364.45 | 184.45 | 26.45 | - | 220 | -82 | 336 | |||
| 3 Dec | 3332.75 | 158 | 11.00 | 15.31 | 391 | -85 | 423 | |||
| 2 Dec | 3306.85 | 147 | 30.00 | 20.73 | 1,072 | -191 | 508 | |||
| 29 Nov | 3249.00 | 117 | 8.75 | 22.38 | 1,592 | -19 | 698 | |||
|
|
||||||||||
| 28 Nov | 3212.35 | 108.25 | -46.75 | 22.98 | 2,338 | 509 | 764 | |||
| 27 Nov | 3291.65 | 155 | -21.05 | 22.99 | 73 | 9 | 255 | |||
| 26 Nov | 3327.50 | 176.05 | 1.05 | 21.08 | 146 | 13 | 247 | |||
| 25 Nov | 3309.10 | 175 | 16.05 | 22.03 | 216 | -61 | 234 | |||
| 22 Nov | 3308.70 | 158.95 | 73.25 | 19.18 | 668 | -42 | 253 | |||
| 21 Nov | 3178.45 | 85.7 | -28.30 | 20.63 | 505 | 123 | 299 | |||
| 20 Nov | 3224.70 | 114 | 0.00 | 21.04 | 276 | -14 | 174 | |||
| 19 Nov | 3224.70 | 114 | 24.00 | 21.04 | 276 | -16 | 174 | |||
| 18 Nov | 3172.30 | 90 | -4.25 | 21.60 | 110 | 11 | 186 | |||
| 14 Nov | 3183.70 | 94.25 | -10.75 | 19.45 | 132 | 33 | 176 | |||
| 13 Nov | 3187.85 | 105 | -8.60 | 21.31 | 51 | 19 | 143 | |||
| 12 Nov | 3198.45 | 113.6 | -3.70 | 22.85 | 91 | -17 | 125 | |||
| 11 Nov | 3206.60 | 117.3 | 9.90 | 21.25 | 152 | -13 | 141 | |||
| 8 Nov | 3186.25 | 107.4 | 13.40 | 20.60 | 97 | -7 | 154 | |||
| 7 Nov | 3120.85 | 94 | -29.00 | 23.73 | 175 | 89 | 160 | |||
| 6 Nov | 3177.05 | 123 | -513.70 | 23.28 | 141 | 71 | 71 | |||
| 5 Nov | 3230.25 | 636.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 3222.00 | 636.7 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 3293.70 | 636.7 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 3308.45 | 636.7 | 636.70 | - | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3670.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3674.95 | 0 | - | 0 | 0 | 0 | ||||
For Titan Company Limited - strike price 3200 expiring on 26DEC2024
Delta for 3200 CE is 0.92
Historical price for 3200 CE is as follows
On 12 Dec TITAN was trading at 3436.50. The strike last trading price was 255, which was -28.00 lower than the previous day. The implied volatity was 27.60, the open interest changed by -1 which decreased total open position to 291
On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 283, 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 293
On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 283, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 294
On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 272.9, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 298
On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 278.5, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 303
On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 260, which was 75.55 higher than the previous day. The implied volatity was 19.99, the open interest changed by -32 which decreased total open position to 305
On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 184.45, which was 26.45 higher than the previous day. The implied volatity was -, the open interest changed by -82 which decreased total open position to 336
On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 158, which was 11.00 higher than the previous day. The implied volatity was 15.31, the open interest changed by -85 which decreased total open position to 423
On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 147, which was 30.00 higher than the previous day. The implied volatity was 20.73, the open interest changed by -191 which decreased total open position to 508
On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 117, which was 8.75 higher than the previous day. The implied volatity was 22.38, the open interest changed by -19 which decreased total open position to 698
On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 108.25, which was -46.75 lower than the previous day. The implied volatity was 22.98, the open interest changed by 509 which increased total open position to 764
On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 155, which was -21.05 lower than the previous day. The implied volatity was 22.99, the open interest changed by 9 which increased total open position to 255
On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 176.05, which was 1.05 higher than the previous day. The implied volatity was 21.08, the open interest changed by 13 which increased total open position to 247
On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 175, which was 16.05 higher than the previous day. The implied volatity was 22.03, the open interest changed by -61 which decreased total open position to 234
On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 158.95, which was 73.25 higher than the previous day. The implied volatity was 19.18, the open interest changed by -42 which decreased total open position to 253
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 85.7, which was -28.30 lower than the previous day. The implied volatity was 20.63, the open interest changed by 123 which increased total open position to 299
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 114, which was 0.00 lower than the previous day. The implied volatity was 21.04, the open interest changed by -14 which decreased total open position to 174
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 114, which was 24.00 higher than the previous day. The implied volatity was 21.04, the open interest changed by -16 which decreased total open position to 174
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 90, which was -4.25 lower than the previous day. The implied volatity was 21.60, the open interest changed by 11 which increased total open position to 186
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 94.25, which was -10.75 lower than the previous day. The implied volatity was 19.45, the open interest changed by 33 which increased total open position to 176
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 105, which was -8.60 lower than the previous day. The implied volatity was 21.31, the open interest changed by 19 which increased total open position to 143
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 113.6, which was -3.70 lower than the previous day. The implied volatity was 22.85, the open interest changed by -17 which decreased total open position to 125
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 117.3, which was 9.90 higher than the previous day. The implied volatity was 21.25, the open interest changed by -13 which decreased total open position to 141
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 107.4, which was 13.40 higher than the previous day. The implied volatity was 20.60, the open interest changed by -7 which decreased total open position to 154
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 94, which was -29.00 lower than the previous day. The implied volatity was 23.73, the open interest changed by 89 which increased total open position to 160
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 123, which was -513.70 lower than the previous day. The implied volatity was 23.28, the open interest changed by 71 which increased total open position to 71
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 636.7, 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 636.7, 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 1 Nov TITAN was trading at 3293.70. The strike last trading price was 636.7, 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 636.7, which was 636.70 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct TITAN was trading at 3670.10. 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 3 Oct TITAN was trading at 3674.95. 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 3200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.91
Theta: -0.78
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 3436.50 | 5.65 | 0.25 | 26.23 | 715 | -35 | 1,431 |
| 11 Dec | 3473.10 | 5.4 | -0.65 | 27.97 | 679 | -24 | 1,467 |
| 10 Dec | 3475.75 | 6.05 | -1.05 | 28.44 | 1,072 | 131 | 1,490 |
| 9 Dec | 3468.20 | 7.1 | -0.95 | 27.77 | 829 | -3 | 1,358 |
| 6 Dec | 3470.10 | 8.05 | -2.65 | 26.66 | 1,256 | 123 | 1,363 |
| 5 Dec | 3441.05 | 10.7 | -6.90 | 26.08 | 3,337 | 45 | 1,247 |
| 4 Dec | 3364.45 | 17.6 | -5.35 | 24.31 | 1,898 | -13 | 1,206 |
| 3 Dec | 3332.75 | 22.95 | -7.25 | 23.22 | 2,319 | -188 | 1,217 |
| 2 Dec | 3306.85 | 30.2 | -18.70 | 23.07 | 2,180 | 46 | 1,422 |
| 29 Nov | 3249.00 | 48.9 | -12.90 | 22.53 | 2,123 | 109 | 1,379 |
| 28 Nov | 3212.35 | 61.8 | 23.25 | 23.77 | 5,242 | 549 | 1,256 |
| 27 Nov | 3291.65 | 38.55 | 6.55 | 23.27 | 800 | 165 | 707 |
| 26 Nov | 3327.50 | 32 | -2.05 | 23.58 | 517 | 75 | 541 |
| 25 Nov | 3309.10 | 34.05 | -5.50 | 23.40 | 823 | 251 | 464 |
| 22 Nov | 3308.70 | 39.55 | -54.45 | 22.99 | 761 | 106 | 319 |
| 21 Nov | 3178.45 | 94 | 21.95 | 25.17 | 167 | -23 | 215 |
| 20 Nov | 3224.70 | 72.05 | 0.00 | 23.65 | 334 | 107 | 240 |
| 19 Nov | 3224.70 | 72.05 | -20.95 | 23.65 | 334 | 109 | 240 |
| 18 Nov | 3172.30 | 93 | -1.00 | 23.27 | 50 | 13 | 130 |
| 14 Nov | 3183.70 | 94 | -1.45 | 24.22 | 22 | 1 | 117 |
| 13 Nov | 3187.85 | 95.45 | 3.55 | 24.61 | 27 | 6 | 114 |
| 12 Nov | 3198.45 | 91.9 | 7.20 | 23.68 | 44 | 13 | 107 |
| 11 Nov | 3206.60 | 84.7 | -15.30 | 23.44 | 43 | 9 | 92 |
| 8 Nov | 3186.25 | 100 | -33.00 | 24.42 | 26 | -10 | 82 |
| 7 Nov | 3120.85 | 133 | 25.90 | 25.41 | 64 | 14 | 91 |
| 6 Nov | 3177.05 | 107.1 | -3.30 | 25.68 | 101 | 25 | 77 |
| 5 Nov | 3230.25 | 110.4 | 88.95 | 30.80 | 57 | 51 | 51 |
| 4 Nov | 3222.00 | 21.45 | 0.00 | 1.51 | 0 | 0 | 0 |
| 1 Nov | 3293.70 | 21.45 | 0.00 | 3.10 | 0 | 0 | 0 |
| 30 Oct | 3308.45 | 21.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3283.40 | 21.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3288.60 | 21.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3381.45 | 21.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3403.35 | 21.45 | 21.45 | - | 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 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3670.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3674.95 | 0 | - | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3200 expiring on 26DEC2024
Delta for 3200 PE is -0.07
Historical price for 3200 PE is as follows
On 12 Dec TITAN was trading at 3436.50. The strike last trading price was 5.65, which was 0.25 higher than the previous day. The implied volatity was 26.23, the open interest changed by -35 which decreased total open position to 1431
On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 5.4, which was -0.65 lower than the previous day. The implied volatity was 27.97, the open interest changed by -24 which decreased total open position to 1467
On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 6.05, which was -1.05 lower than the previous day. The implied volatity was 28.44, the open interest changed by 131 which increased total open position to 1490
On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 7.1, which was -0.95 lower than the previous day. The implied volatity was 27.77, the open interest changed by -3 which decreased total open position to 1358
On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 8.05, which was -2.65 lower than the previous day. The implied volatity was 26.66, the open interest changed by 123 which increased total open position to 1363
On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 10.7, which was -6.90 lower than the previous day. The implied volatity was 26.08, the open interest changed by 45 which increased total open position to 1247
On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 17.6, which was -5.35 lower than the previous day. The implied volatity was 24.31, the open interest changed by -13 which decreased total open position to 1206
On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 22.95, which was -7.25 lower than the previous day. The implied volatity was 23.22, the open interest changed by -188 which decreased total open position to 1217
On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 30.2, which was -18.70 lower than the previous day. The implied volatity was 23.07, the open interest changed by 46 which increased total open position to 1422
On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 48.9, which was -12.90 lower than the previous day. The implied volatity was 22.53, the open interest changed by 109 which increased total open position to 1379
On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 61.8, which was 23.25 higher than the previous day. The implied volatity was 23.77, the open interest changed by 549 which increased total open position to 1256
On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 38.55, which was 6.55 higher than the previous day. The implied volatity was 23.27, the open interest changed by 165 which increased total open position to 707
On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 32, which was -2.05 lower than the previous day. The implied volatity was 23.58, the open interest changed by 75 which increased total open position to 541
On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 34.05, which was -5.50 lower than the previous day. The implied volatity was 23.40, the open interest changed by 251 which increased total open position to 464
On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 39.55, which was -54.45 lower than the previous day. The implied volatity was 22.99, the open interest changed by 106 which increased total open position to 319
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 94, which was 21.95 higher than the previous day. The implied volatity was 25.17, the open interest changed by -23 which decreased total open position to 215
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 72.05, which was 0.00 lower than the previous day. The implied volatity was 23.65, the open interest changed by 107 which increased total open position to 240
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 72.05, which was -20.95 lower than the previous day. The implied volatity was 23.65, the open interest changed by 109 which increased total open position to 240
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 93, which was -1.00 lower than the previous day. The implied volatity was 23.27, the open interest changed by 13 which increased total open position to 130
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 94, which was -1.45 lower than the previous day. The implied volatity was 24.22, the open interest changed by 1 which increased total open position to 117
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 95.45, which was 3.55 higher than the previous day. The implied volatity was 24.61, the open interest changed by 6 which increased total open position to 114
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 91.9, which was 7.20 higher than the previous day. The implied volatity was 23.68, the open interest changed by 13 which increased total open position to 107
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 84.7, which was -15.30 lower than the previous day. The implied volatity was 23.44, the open interest changed by 9 which increased total open position to 92
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 100, which was -33.00 lower than the previous day. The implied volatity was 24.42, the open interest changed by -10 which decreased total open position to 82
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 133, which was 25.90 higher than the previous day. The implied volatity was 25.41, the open interest changed by 14 which increased total open position to 91
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 107.1, which was -3.30 lower than the previous day. The implied volatity was 25.68, the open interest changed by 25 which increased total open position to 77
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 110.4, which was 88.95 higher than the previous day. The implied volatity was 30.80, the open interest changed by 51 which increased total open position to 51
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 21.45, which was 0.00 lower than the previous day. The implied volatity was 1.51, 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 21.45, which was 0.00 lower than the previous day. The implied volatity was 3.10, 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 21.45, 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 21.45, 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 21.45, 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 21.45, 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 21.45, which was 21.45 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct TITAN was trading at 3670.10. 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 3 Oct TITAN was trading at 3674.95. 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
