TITAN
Titan Company Limited
Historical option data for TITAN
12 Dec 2024 10:11 AM IST
| TITAN 26DEC2024 3250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 3436.70 | 229.4 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 11 Dec | 3473.10 | 229.4 | -30.20 | - | 19 | -3 | 213 | |||
| 10 Dec | 3475.75 | 259.6 | 26.10 | 31.75 | 24 | -11 | 216 | |||
| 9 Dec | 3468.20 | 233.5 | -9.50 | 17.91 | 9 | -1 | 228 | |||
| 6 Dec | 3470.10 | 243 | 27.10 | 22.82 | 17 | -8 | 230 | |||
| 5 Dec | 3441.05 | 215.9 | 71.10 | 21.22 | 298 | -71 | 239 | |||
| 4 Dec | 3364.45 | 144.8 | 22.90 | 14.67 | 581 | -137 | 314 | |||
| 3 Dec | 3332.75 | 121.9 | 11.10 | 17.51 | 517 | -105 | 453 | |||
| 2 Dec | 3306.85 | 110.8 | 23.85 | 20.35 | 1,716 | -121 | 559 | |||
| 29 Nov | 3249.00 | 86.95 | 5.40 | 21.97 | 2,231 | 29 | 685 | |||
| 28 Nov | 3212.35 | 81.55 | -40.35 | 22.94 | 2,679 | 505 | 659 | |||
| 27 Nov | 3291.65 | 121.9 | -19.65 | 22.85 | 212 | 30 | 150 | |||
|
|
||||||||||
| 26 Nov | 3327.50 | 141.55 | 2.75 | 21.58 | 114 | 28 | 117 | |||
| 25 Nov | 3309.10 | 138.8 | 11.10 | 21.68 | 180 | 34 | 90 | |||
| 22 Nov | 3308.70 | 127.7 | 63.70 | 20.16 | 222 | 0 | 56 | |||
| 21 Nov | 3178.45 | 64 | -19.25 | 20.87 | 44 | 14 | 56 | |||
| 20 Nov | 3224.70 | 83.25 | 0.00 | 20.01 | 69 | 29 | 42 | |||
| 19 Nov | 3224.70 | 83.25 | 12.85 | 20.01 | 69 | 29 | 42 | |||
| 18 Nov | 3172.30 | 70.4 | -9.35 | 22.25 | 9 | 2 | 14 | |||
| 14 Nov | 3183.70 | 79.75 | -8.25 | 21.60 | 8 | 5 | 11 | |||
| 13 Nov | 3187.85 | 88 | 6.00 | 22.90 | 3 | 0 | 5 | |||
| 12 Nov | 3198.45 | 82 | -84.00 | 21.11 | 8 | 5 | 5 | |||
| 11 Nov | 3206.60 | 166 | 0.00 | 0.20 | 0 | 0 | 0 | |||
| 8 Nov | 3186.25 | 166 | 0.00 | 0.66 | 0 | 0 | 0 | |||
| 7 Nov | 3120.85 | 166 | 0.00 | 1.80 | 0 | 0 | 0 | |||
| 6 Nov | 3177.05 | 166 | 0.00 | 0.62 | 0 | 0 | 0 | |||
| 5 Nov | 3230.25 | 166 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 3222.00 | 166 | 166.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 3293.70 | 0 | - | 0 | 0 | 0 | ||||
For Titan Company Limited - strike price 3250 expiring on 26DEC2024
Delta for 3250 CE is 0.00
Historical price for 3250 CE is as follows
On 12 Dec TITAN was trading at 3436.70. The strike last trading price was 229.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 229.4, which was -30.20 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 213
On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 259.6, which was 26.10 higher than the previous day. The implied volatity was 31.75, the open interest changed by -11 which decreased total open position to 216
On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 233.5, which was -9.50 lower than the previous day. The implied volatity was 17.91, the open interest changed by -1 which decreased total open position to 228
On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 243, which was 27.10 higher than the previous day. The implied volatity was 22.82, the open interest changed by -8 which decreased total open position to 230
On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 215.9, which was 71.10 higher than the previous day. The implied volatity was 21.22, the open interest changed by -71 which decreased total open position to 239
On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 144.8, which was 22.90 higher than the previous day. The implied volatity was 14.67, the open interest changed by -137 which decreased total open position to 314
On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 121.9, which was 11.10 higher than the previous day. The implied volatity was 17.51, the open interest changed by -105 which decreased total open position to 453
On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 110.8, which was 23.85 higher than the previous day. The implied volatity was 20.35, the open interest changed by -121 which decreased total open position to 559
On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 86.95, which was 5.40 higher than the previous day. The implied volatity was 21.97, the open interest changed by 29 which increased total open position to 685
On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 81.55, which was -40.35 lower than the previous day. The implied volatity was 22.94, the open interest changed by 505 which increased total open position to 659
On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 121.9, which was -19.65 lower than the previous day. The implied volatity was 22.85, the open interest changed by 30 which increased total open position to 150
On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 141.55, which was 2.75 higher than the previous day. The implied volatity was 21.58, the open interest changed by 28 which increased total open position to 117
On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 138.8, which was 11.10 higher than the previous day. The implied volatity was 21.68, the open interest changed by 34 which increased total open position to 90
On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 127.7, which was 63.70 higher than the previous day. The implied volatity was 20.16, the open interest changed by 0 which decreased total open position to 56
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 64, which was -19.25 lower than the previous day. The implied volatity was 20.87, the open interest changed by 14 which increased total open position to 56
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 83.25, which was 0.00 lower than the previous day. The implied volatity was 20.01, the open interest changed by 29 which increased total open position to 42
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 83.25, which was 12.85 higher than the previous day. The implied volatity was 20.01, the open interest changed by 29 which increased total open position to 42
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 70.4, which was -9.35 lower than the previous day. The implied volatity was 22.25, the open interest changed by 2 which increased total open position to 14
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 79.75, which was -8.25 lower than the previous day. The implied volatity was 21.60, the open interest changed by 5 which increased total open position to 11
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 88, which was 6.00 higher than the previous day. The implied volatity was 22.90, the open interest changed by 0 which decreased total open position to 5
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 82, which was -84.00 lower than the previous day. The implied volatity was 21.11, the open interest changed by 5 which increased total open position to 5
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 166, which was 0.00 lower than the previous day. The implied volatity was 0.20, the open interest changed by 0 which decreased total open position to 0
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 166, which was 0.00 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 166, which was 0.00 lower than the previous day. The implied volatity was 1.80, the open interest changed by 0 which decreased total open position to 0
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 166, which was 0.00 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 166, 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 166, which was 166.00 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TITAN 26DEC2024 3250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 1.20
Theta: -0.92
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 3436.70 | 8 | 0.30 | 24.19 | 915 | 107 | 1,287 |
| 11 Dec | 3473.10 | 7.7 | -0.85 | 26.15 | 507 | -17 | 1,179 |
| 10 Dec | 3475.75 | 8.55 | -1.75 | 26.73 | 637 | -22 | 1,197 |
| 9 Dec | 3468.20 | 10.3 | -1.00 | 26.32 | 728 | 53 | 1,219 |
| 6 Dec | 3470.10 | 11.3 | -3.85 | 25.20 | 1,637 | 75 | 1,173 |
| 5 Dec | 3441.05 | 15.15 | -11.25 | 24.76 | 2,903 | 147 | 1,096 |
| 4 Dec | 3364.45 | 26.4 | -7.90 | 23.60 | 1,380 | -35 | 956 |
| 3 Dec | 3332.75 | 34.3 | -10.20 | 22.61 | 1,080 | 154 | 990 |
| 2 Dec | 3306.85 | 44.5 | -24.40 | 22.62 | 1,589 | 73 | 836 |
| 29 Nov | 3249.00 | 68.9 | -15.80 | 22.22 | 1,187 | 242 | 764 |
| 28 Nov | 3212.35 | 84.7 | 29.55 | 23.69 | 2,095 | 274 | 526 |
| 27 Nov | 3291.65 | 55.15 | 9.90 | 23.13 | 568 | 108 | 252 |
| 26 Nov | 3327.50 | 45.25 | -9.40 | 23.17 | 163 | 33 | 144 |
| 25 Nov | 3309.10 | 54.65 | -2.35 | 24.95 | 339 | 110 | 112 |
| 22 Nov | 3308.70 | 57 | -45.00 | 23.90 | 146 | 65 | 67 |
| 21 Nov | 3178.45 | 102 | 22.00 | 20.35 | 1 | 0 | 1 |
| 20 Nov | 3224.70 | 80 | 0.00 | 19.79 | 1 | 1 | 0 |
| 19 Nov | 3224.70 | 80 | -32.85 | 19.79 | 1 | 0 | 0 |
| 18 Nov | 3172.30 | 112.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 3183.70 | 112.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 3187.85 | 112.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 3198.45 | 112.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 3206.60 | 112.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 3186.25 | 112.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 3120.85 | 112.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 3177.05 | 112.85 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 3230.25 | 112.85 | 0.00 | 0.63 | 0 | 0 | 0 |
| 4 Nov | 3222.00 | 112.85 | 112.85 | 0.45 | 0 | 0 | 0 |
| 1 Nov | 3293.70 | 0 | 2.05 | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3250 expiring on 26DEC2024
Delta for 3250 PE is -0.10
Historical price for 3250 PE is as follows
On 12 Dec TITAN was trading at 3436.70. The strike last trading price was 8, which was 0.30 higher than the previous day. The implied volatity was 24.19, the open interest changed by 107 which increased total open position to 1287
On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 7.7, which was -0.85 lower than the previous day. The implied volatity was 26.15, the open interest changed by -17 which decreased total open position to 1179
On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 8.55, which was -1.75 lower than the previous day. The implied volatity was 26.73, the open interest changed by -22 which decreased total open position to 1197
On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 10.3, which was -1.00 lower than the previous day. The implied volatity was 26.32, the open interest changed by 53 which increased total open position to 1219
On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 11.3, which was -3.85 lower than the previous day. The implied volatity was 25.20, the open interest changed by 75 which increased total open position to 1173
On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 15.15, which was -11.25 lower than the previous day. The implied volatity was 24.76, the open interest changed by 147 which increased total open position to 1096
On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 26.4, which was -7.90 lower than the previous day. The implied volatity was 23.60, the open interest changed by -35 which decreased total open position to 956
On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 34.3, which was -10.20 lower than the previous day. The implied volatity was 22.61, the open interest changed by 154 which increased total open position to 990
On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 44.5, which was -24.40 lower than the previous day. The implied volatity was 22.62, the open interest changed by 73 which increased total open position to 836
On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 68.9, which was -15.80 lower than the previous day. The implied volatity was 22.22, the open interest changed by 242 which increased total open position to 764
On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 84.7, which was 29.55 higher than the previous day. The implied volatity was 23.69, the open interest changed by 274 which increased total open position to 526
On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 55.15, which was 9.90 higher than the previous day. The implied volatity was 23.13, the open interest changed by 108 which increased total open position to 252
On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 45.25, which was -9.40 lower than the previous day. The implied volatity was 23.17, the open interest changed by 33 which increased total open position to 144
On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 54.65, which was -2.35 lower than the previous day. The implied volatity was 24.95, the open interest changed by 110 which increased total open position to 112
On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 57, which was -45.00 lower than the previous day. The implied volatity was 23.90, the open interest changed by 65 which increased total open position to 67
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 102, which was 22.00 higher than the previous day. The implied volatity was 20.35, the open interest changed by 0 which decreased total open position to 1
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 80, which was 0.00 lower than the previous day. The implied volatity was 19.79, the open interest changed by 1 which increased total open position to 0
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 80, which was -32.85 lower than the previous day. The implied volatity was 19.79, the open interest changed by 0 which decreased total open position to 0
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 112.85, 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 14 Nov TITAN was trading at 3183.70. The strike last trading price was 112.85, 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 13 Nov TITAN was trading at 3187.85. The strike last trading price was 112.85, 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 12 Nov TITAN was trading at 3198.45. The strike last trading price was 112.85, 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 11 Nov TITAN was trading at 3206.60. The strike last trading price was 112.85, 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 8 Nov TITAN was trading at 3186.25. The strike last trading price was 112.85, 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 7 Nov TITAN was trading at 3120.85. The strike last trading price was 112.85, 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 6 Nov TITAN was trading at 3177.05. The strike last trading price was 112.85, 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 5 Nov TITAN was trading at 3230.25. The strike last trading price was 112.85, which was 0.00 lower than the previous day. The implied volatity was 0.63, 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 112.85, which was 112.85 higher than the previous day. The implied volatity was 0.45, 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 0, which was lower than the previous day. The implied volatity was 2.05, the open interest changed by 0 which decreased total open position to 0
