`
[--[65.84.65.76]--]
TITAN
Titan Company Limited

3178.45 -46.25 (-1.43%)

Back to Option Chain


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