TITAN
Titan Company Limited
Historical option data for TITAN
21 Nov 2024 04:11 PM IST
| TITAN 28NOV2024 3200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 1.73
Theta: -2.76
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3178.45 | 27.05 | -25.75 | 19.31 | 10,621 | 1,087 | 2,988 | |||
| 20 Nov | 3224.70 | 52.8 | 0.00 | 18.53 | 12,862 | -2,192 | 2,402 | |||
| 19 Nov | 3224.70 | 52.8 | 16.70 | 18.53 | 12,862 | -1,691 | 2,402 | |||
| 18 Nov | 3172.30 | 36.1 | -8.90 | 21.74 | 5,854 | 310 | 4,087 | |||
| 14 Nov | 3183.70 | 45 | -8.85 | 18.81 | 7,596 | 177 | 3,801 | |||
| 13 Nov | 3187.85 | 53.85 | -0.15 | 21.00 | 7,512 | 105 | 3,621 | |||
| 12 Nov | 3198.45 | 54 | -10.75 | 20.10 | 7,755 | -246 | 3,582 | |||
| 11 Nov | 3206.60 | 64.75 | 4.70 | 20.13 | 11,432 | -845 | 3,951 | |||
| 8 Nov | 3186.25 | 60.05 | 15.55 | 20.30 | 13,057 | -772 | 4,851 | |||
| 7 Nov | 3120.85 | 44.5 | -26.00 | 22.52 | 10,206 | 1,674 | 5,639 | |||
| 6 Nov | 3177.05 | 70.5 | -60.55 | 22.27 | 36,799 | 2,704 | 3,954 | |||
| 5 Nov | 3230.25 | 131.05 | -13.40 | 31.49 | 5,960 | 486 | 1,240 | |||
| 4 Nov | 3222.00 | 144.45 | -29.70 | 37.03 | 3,248 | 474 | 729 | |||
| 1 Nov | 3293.70 | 174.15 | -3.85 | 28.72 | 34 | -1 | 255 | |||
| 31 Oct | 3267.05 | 178 | -2.30 | - | 453 | 83 | 260 | |||
| 30 Oct | 3308.45 | 180.3 | 6.30 | - | 373 | 39 | 176 | |||
| 29 Oct | 3283.40 | 174 | 2.10 | - | 351 | 37 | 136 | |||
| 28 Oct | 3283.05 | 171.9 | 3.90 | - | 158 | 85 | 100 | |||
| 25 Oct | 3266.55 | 168 | -18.00 | - | 26 | 9 | 15 | |||
| 24 Oct | 3330.90 | 186 | 0.00 | - | 0 | 5 | 0 | |||
| 23 Oct | 3288.60 | 186 | -81.10 | - | 5 | 4 | 5 | |||
|
|
||||||||||
| 22 Oct | 3329.80 | 267.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3363.25 | 267.1 | 0.00 | - | 0 | 1 | 0 | |||
| 18 Oct | 3381.45 | 267.1 | -176.55 | - | 1 | 0 | 0 | |||
| 17 Oct | 3403.35 | 443.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3471.00 | 443.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3508.50 | 443.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3497.80 | 443.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3474.40 | 443.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3447.25 | 443.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3493.45 | 443.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3493.35 | 443.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3589.25 | 443.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3674.95 | 443.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3775.95 | 443.65 | 443.65 | - | 0 | 0 | 0 | |||
| 24 Sept | 3784.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 3727.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 3722.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 3587.55 | 0 | - | 0 | 0 | 0 | ||||
For Titan Company Limited - strike price 3200 expiring on 28NOV2024
Delta for 3200 CE is 0.44
Historical price for 3200 CE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 27.05, which was -25.75 lower than the previous day. The implied volatity was 19.31, the open interest changed by 1087 which increased total open position to 2988
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 52.8, which was 0.00 lower than the previous day. The implied volatity was 18.53, the open interest changed by -2192 which decreased total open position to 2402
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 52.8, which was 16.70 higher than the previous day. The implied volatity was 18.53, the open interest changed by -1691 which decreased total open position to 2402
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 36.1, which was -8.90 lower than the previous day. The implied volatity was 21.74, the open interest changed by 310 which increased total open position to 4087
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 45, which was -8.85 lower than the previous day. The implied volatity was 18.81, the open interest changed by 177 which increased total open position to 3801
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 53.85, which was -0.15 lower than the previous day. The implied volatity was 21.00, the open interest changed by 105 which increased total open position to 3621
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 54, which was -10.75 lower than the previous day. The implied volatity was 20.10, the open interest changed by -246 which decreased total open position to 3582
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 64.75, which was 4.70 higher than the previous day. The implied volatity was 20.13, the open interest changed by -845 which decreased total open position to 3951
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 60.05, which was 15.55 higher than the previous day. The implied volatity was 20.30, the open interest changed by -772 which decreased total open position to 4851
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 44.5, which was -26.00 lower than the previous day. The implied volatity was 22.52, the open interest changed by 1674 which increased total open position to 5639
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 70.5, which was -60.55 lower than the previous day. The implied volatity was 22.27, the open interest changed by 2704 which increased total open position to 3954
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 131.05, which was -13.40 lower than the previous day. The implied volatity was 31.49, the open interest changed by 486 which increased total open position to 1240
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 144.45, which was -29.70 lower than the previous day. The implied volatity was 37.03, the open interest changed by 474 which increased total open position to 729
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 174.15, which was -3.85 lower than the previous day. The implied volatity was 28.72, the open interest changed by -1 which decreased total open position to 255
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 178, which was -2.30 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 180.3, which was 6.30 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 174, which was 2.10 higher 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 171.9, which was 3.90 higher 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 168, which was -18.00 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 186, 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 186, which was -81.10 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 267.1, 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 267.1, 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 267.1, which was -176.55 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 443.65, 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 16 Oct TITAN was trading at 3471.00. The strike last trading price was 443.65, 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 15 Oct TITAN was trading at 3508.50. The strike last trading price was 443.65, 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 14 Oct TITAN was trading at 3497.80. The strike last trading price was 443.65, 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 11 Oct TITAN was trading at 3474.40. The strike last trading price was 443.65, 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 10 Oct TITAN was trading at 3447.25. The strike last trading price was 443.65, 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 9 Oct TITAN was trading at 3493.45. The strike last trading price was 443.65, 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 8 Oct TITAN was trading at 3493.35. The strike last trading price was 443.65, 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 7 Oct TITAN was trading at 3589.25. The strike last trading price was 443.65, 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 3 Oct TITAN was trading at 3674.95. The strike last trading price was 443.65, 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 1 Oct TITAN was trading at 3775.95. The strike last trading price was 443.65, which was 443.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept TITAN was trading at 3784.90. 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 10 Sept TITAN was trading at 3727.40. 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 5 Sept TITAN was trading at 3722.85. 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 2 Sept TITAN was trading at 3587.55. 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 3200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 1.75
Theta: -2.88
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3178.45 | 55.3 | 21.80 | 26.97 | 4,512 | -363 | 1,489 |
| 20 Nov | 3224.70 | 33.5 | 0.00 | 22.96 | 8,851 | 14 | 1,853 |
| 19 Nov | 3224.70 | 33.5 | -25.00 | 22.96 | 8,851 | 15 | 1,853 |
| 18 Nov | 3172.30 | 58.5 | -0.95 | 22.61 | 2,296 | 66 | 1,842 |
| 14 Nov | 3183.70 | 59.45 | -1.65 | 23.13 | 2,948 | -202 | 1,783 |
| 13 Nov | 3187.85 | 61.1 | -0.25 | 24.30 | 4,539 | 44 | 1,994 |
| 12 Nov | 3198.45 | 61.35 | 7.55 | 23.24 | 4,283 | -104 | 1,971 |
| 11 Nov | 3206.60 | 53.8 | -11.85 | 22.67 | 4,664 | -2 | 2,199 |
| 8 Nov | 3186.25 | 65.65 | -35.85 | 22.17 | 2,472 | 17 | 2,214 |
| 7 Nov | 3120.85 | 101.5 | 22.80 | 23.26 | 3,321 | -538 | 2,197 |
| 6 Nov | 3177.05 | 78.7 | -15.30 | 25.70 | 18,847 | 30 | 2,845 |
| 5 Nov | 3230.25 | 94 | -11.35 | 37.23 | 8,313 | 932 | 2,826 |
| 4 Nov | 3222.00 | 105.35 | 26.85 | 38.52 | 7,927 | 111 | 1,889 |
| 1 Nov | 3293.70 | 78.5 | 3.40 | 37.43 | 224 | 59 | 1,771 |
| 31 Oct | 3267.05 | 75.1 | 11.10 | - | 4,559 | 1,023 | 1,770 |
| 30 Oct | 3308.45 | 64 | -1.55 | - | 900 | 211 | 746 |
| 29 Oct | 3283.40 | 65.55 | -5.95 | - | 809 | 125 | 519 |
| 28 Oct | 3283.05 | 71.5 | 1.45 | - | 478 | 89 | 392 |
| 25 Oct | 3266.55 | 70.05 | 22.05 | - | 256 | 7 | 303 |
| 24 Oct | 3330.90 | 48 | -19.00 | - | 163 | 61 | 297 |
| 23 Oct | 3288.60 | 67 | 11.50 | - | 88 | 48 | 236 |
| 22 Oct | 3329.80 | 55.5 | 2.25 | - | 39 | 2 | 188 |
| 21 Oct | 3363.25 | 53.25 | 8.60 | - | 67 | 29 | 186 |
| 18 Oct | 3381.45 | 44.65 | 4.00 | - | 97 | 33 | 157 |
| 17 Oct | 3403.35 | 40.65 | 10.65 | - | 24 | 6 | 123 |
| 16 Oct | 3471.00 | 30 | 6.50 | - | 52 | 31 | 116 |
| 15 Oct | 3508.50 | 23.5 | 1.20 | - | 15 | 9 | 84 |
| 14 Oct | 3497.80 | 22.3 | -6.70 | - | 25 | 8 | 74 |
| 11 Oct | 3474.40 | 29 | -11.90 | - | 29 | 15 | 64 |
| 10 Oct | 3447.25 | 40.9 | 9.40 | - | 35 | 21 | 49 |
| 9 Oct | 3493.45 | 31.5 | 2.05 | - | 10 | 3 | 28 |
| 8 Oct | 3493.35 | 29.45 | 4.45 | - | 4 | 3 | 24 |
| 7 Oct | 3589.25 | 25 | 15.00 | - | 8 | 6 | 20 |
| 3 Oct | 3674.95 | 10 | 1.05 | - | 3 | 0 | 12 |
| 1 Oct | 3775.95 | 8.95 | -0.05 | - | 1 | 0 | 12 |
| 24 Sept | 3784.90 | 9 | -13.00 | - | 6 | 2 | 12 |
| 10 Sept | 3727.40 | 22 | 0.00 | - | 5 | 0 | 10 |
| 5 Sept | 3722.85 | 22 | -5.00 | - | 13 | -10 | 10 |
| 2 Sept | 3587.55 | 27 | - | 21 | 18 | 19 | |
For Titan Company Limited - strike price 3200 expiring on 28NOV2024
Delta for 3200 PE is -0.54
Historical price for 3200 PE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 55.3, which was 21.80 higher than the previous day. The implied volatity was 26.97, the open interest changed by -363 which decreased total open position to 1489
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 33.5, which was 0.00 lower than the previous day. The implied volatity was 22.96, the open interest changed by 14 which increased total open position to 1853
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 33.5, which was -25.00 lower than the previous day. The implied volatity was 22.96, the open interest changed by 15 which increased total open position to 1853
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 58.5, which was -0.95 lower than the previous day. The implied volatity was 22.61, the open interest changed by 66 which increased total open position to 1842
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 59.45, which was -1.65 lower than the previous day. The implied volatity was 23.13, the open interest changed by -202 which decreased total open position to 1783
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 61.1, which was -0.25 lower than the previous day. The implied volatity was 24.30, the open interest changed by 44 which increased total open position to 1994
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 61.35, which was 7.55 higher than the previous day. The implied volatity was 23.24, the open interest changed by -104 which decreased total open position to 1971
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 53.8, which was -11.85 lower than the previous day. The implied volatity was 22.67, the open interest changed by -2 which decreased total open position to 2199
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 65.65, which was -35.85 lower than the previous day. The implied volatity was 22.17, the open interest changed by 17 which increased total open position to 2214
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 101.5, which was 22.80 higher than the previous day. The implied volatity was 23.26, the open interest changed by -538 which decreased total open position to 2197
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 78.7, which was -15.30 lower than the previous day. The implied volatity was 25.70, the open interest changed by 30 which increased total open position to 2845
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 94, which was -11.35 lower than the previous day. The implied volatity was 37.23, the open interest changed by 932 which increased total open position to 2826
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 105.35, which was 26.85 higher than the previous day. The implied volatity was 38.52, the open interest changed by 111 which increased total open position to 1889
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 78.5, which was 3.40 higher than the previous day. The implied volatity was 37.43, the open interest changed by 59 which increased total open position to 1771
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 75.1, which was 11.10 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 64, which was -1.55 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 65.55, which was -5.95 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 71.5, which was 1.45 higher 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 70.05, which was 22.05 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 48, which was -19.00 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 67, which was 11.50 higher 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 55.5, which was 2.25 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 53.25, which was 8.60 higher 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 44.65, which was 4.00 higher 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 40.65, which was 10.65 higher 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 30, which was 6.50 higher 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 23.5, which was 1.20 higher 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 22.3, which was -6.70 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 29, which was -11.90 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 40.9, which was 9.40 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 31.5, which was 2.05 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 29.45, which was 4.45 higher 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 25, which was 15.00 higher 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 10, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct TITAN was trading at 3775.95. The strike last trading price was 8.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept TITAN was trading at 3784.90. The strike last trading price was 9, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept TITAN was trading at 3727.40. 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 5 Sept TITAN was trading at 3722.85. The strike last trading price was 22, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept TITAN was trading at 3587.55. The strike last trading price was 27, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
