TITAN
Titan Company Limited
Historical option data for TITAN
21 Nov 2024 04:11 PM IST
| TITAN 28NOV2024 3250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 1.39
Theta: -2.28
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3178.45 | 13.3 | -15.15 | 20.87 | 4,859 | 108 | 2,169 | |||
| 20 Nov | 3224.70 | 28.45 | 0.00 | 19.00 | 12,712 | -649 | 2,059 | |||
| 19 Nov | 3224.70 | 28.45 | 9.50 | 19.00 | 12,712 | -651 | 2,059 | |||
| 18 Nov | 3172.30 | 18.95 | -7.15 | 21.65 | 2,709 | 237 | 2,723 | |||
| 14 Nov | 3183.70 | 26.1 | -7.05 | 19.22 | 3,361 | 123 | 2,499 | |||
| 13 Nov | 3187.85 | 33.15 | -0.80 | 21.05 | 3,812 | 114 | 2,377 | |||
| 12 Nov | 3198.45 | 33.95 | -7.95 | 20.48 | 5,522 | 184 | 2,312 | |||
| 11 Nov | 3206.60 | 41.9 | 2.00 | 20.36 | 4,695 | 26 | 2,128 | |||
| 8 Nov | 3186.25 | 39.9 | 10.90 | 20.50 | 4,055 | -290 | 2,116 | |||
| 7 Nov | 3120.85 | 29 | -20.55 | 22.79 | 4,634 | 402 | 2,432 | |||
| 6 Nov | 3177.05 | 49.55 | -54.45 | 22.53 | 12,116 | 388 | 2,034 | |||
| 5 Nov | 3230.25 | 104 | -15.00 | 31.29 | 6,597 | 723 | 1,629 | |||
|
|
||||||||||
| 4 Nov | 3222.00 | 119 | -26.90 | 36.94 | 3,853 | 494 | 852 | |||
| 1 Nov | 3293.70 | 145.9 | -2.10 | 29.71 | 150 | 43 | 358 | |||
| 31 Oct | 3267.05 | 148 | -0.70 | - | 840 | 110 | 319 | |||
| 30 Oct | 3308.45 | 148.7 | 7.70 | - | 797 | 99 | 210 | |||
| 29 Oct | 3283.40 | 141 | -2.00 | - | 492 | 52 | 112 | |||
| 28 Oct | 3283.05 | 143 | 3.00 | - | 112 | 29 | 57 | |||
| 25 Oct | 3266.55 | 140 | -27.65 | - | 90 | 27 | 28 | |||
| 24 Oct | 3330.90 | 167.65 | -395.85 | - | 4 | 2 | 2 | |||
| 23 Oct | 3288.60 | 563.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3329.80 | 563.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3363.25 | 563.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3381.45 | 563.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3403.35 | 563.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3471.00 | 563.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3508.50 | 563.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3497.80 | 563.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3474.40 | 563.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3447.25 | 563.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3493.45 | 563.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3493.35 | 563.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3589.25 | 563.5 | 563.50 | - | 0 | 0 | 0 | |||
| 3 Oct | 3674.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3775.95 | 0 | - | 0 | 0 | 0 | ||||
For Titan Company Limited - strike price 3250 expiring on 28NOV2024
Delta for 3250 CE is 0.25
Historical price for 3250 CE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 13.3, which was -15.15 lower than the previous day. The implied volatity was 20.87, the open interest changed by 108 which increased total open position to 2169
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 28.45, which was 0.00 lower than the previous day. The implied volatity was 19.00, the open interest changed by -649 which decreased total open position to 2059
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 28.45, which was 9.50 higher than the previous day. The implied volatity was 19.00, the open interest changed by -651 which decreased total open position to 2059
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 18.95, which was -7.15 lower than the previous day. The implied volatity was 21.65, the open interest changed by 237 which increased total open position to 2723
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 26.1, which was -7.05 lower than the previous day. The implied volatity was 19.22, the open interest changed by 123 which increased total open position to 2499
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 33.15, which was -0.80 lower than the previous day. The implied volatity was 21.05, the open interest changed by 114 which increased total open position to 2377
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 33.95, which was -7.95 lower than the previous day. The implied volatity was 20.48, the open interest changed by 184 which increased total open position to 2312
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 41.9, which was 2.00 higher than the previous day. The implied volatity was 20.36, the open interest changed by 26 which increased total open position to 2128
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 39.9, which was 10.90 higher than the previous day. The implied volatity was 20.50, the open interest changed by -290 which decreased total open position to 2116
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 29, which was -20.55 lower than the previous day. The implied volatity was 22.79, the open interest changed by 402 which increased total open position to 2432
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 49.55, which was -54.45 lower than the previous day. The implied volatity was 22.53, the open interest changed by 388 which increased total open position to 2034
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 104, which was -15.00 lower than the previous day. The implied volatity was 31.29, the open interest changed by 723 which increased total open position to 1629
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 119, which was -26.90 lower than the previous day. The implied volatity was 36.94, the open interest changed by 494 which increased total open position to 852
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 145.9, which was -2.10 lower than the previous day. The implied volatity was 29.71, the open interest changed by 43 which increased total open position to 358
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 148, which was -0.70 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 148.7, which was 7.70 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 141, which was -2.00 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 143, which was 3.00 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 140, which was -27.65 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 167.65, which was -395.85 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 563.5, 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 22 Oct TITAN was trading at 3329.80. The strike last trading price was 563.5, 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 563.5, 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 563.5, 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 563.5, 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 563.5, 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 563.5, 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 563.5, 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 563.5, 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 563.5, 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 563.5, 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 563.5, 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 563.5, which was 563.50 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 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 1 Oct TITAN was trading at 3775.95. 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 28NOV2024 3250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 1.57
Theta: -2.68
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3178.45 | 90.9 | 29.95 | 29.43 | 1,407 | -8 | 938 |
| 20 Nov | 3224.70 | 60.95 | 0.00 | 24.30 | 5,970 | 145 | 947 |
| 19 Nov | 3224.70 | 60.95 | -29.95 | 24.30 | 5,970 | 146 | 947 |
| 18 Nov | 3172.30 | 90.9 | -2.15 | 22.49 | 406 | -21 | 801 |
| 14 Nov | 3183.70 | 93.05 | 1.60 | 25.00 | 375 | -82 | 822 |
| 13 Nov | 3187.85 | 91.45 | 2.00 | 24.31 | 936 | 24 | 906 |
| 12 Nov | 3198.45 | 89.45 | 8.65 | 23.13 | 958 | 19 | 888 |
| 11 Nov | 3206.60 | 80.8 | -14.20 | 22.94 | 699 | -7 | 869 |
| 8 Nov | 3186.25 | 95 | -41.95 | 22.55 | 268 | -19 | 875 |
| 7 Nov | 3120.85 | 136.95 | 29.40 | 23.81 | 435 | -36 | 896 |
| 6 Nov | 3177.05 | 107.55 | -10.45 | 26.10 | 2,627 | -210 | 930 |
| 5 Nov | 3230.25 | 118 | -12.00 | 37.30 | 4,179 | 332 | 1,107 |
| 4 Nov | 3222.00 | 130 | 31.70 | 38.53 | 2,865 | 8 | 759 |
| 1 Nov | 3293.70 | 98.3 | 1.35 | 37.38 | 155 | 61 | 751 |
| 31 Oct | 3267.05 | 96.95 | 14.90 | - | 2,443 | 177 | 694 |
| 30 Oct | 3308.45 | 82.05 | -1.45 | - | 764 | 321 | 514 |
| 29 Oct | 3283.40 | 83.5 | -8.35 | - | 541 | 35 | 168 |
| 28 Oct | 3283.05 | 91.85 | -0.65 | - | 175 | 128 | 134 |
| 25 Oct | 3266.55 | 92.5 | 20.00 | - | 6 | 3 | 6 |
| 24 Oct | 3330.90 | 72.5 | 1.75 | - | 3 | 2 | 3 |
| 23 Oct | 3288.60 | 70.75 | 55.50 | - | 2 | 1 | 1 |
| 22 Oct | 3329.80 | 15.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3363.25 | 15.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3381.45 | 15.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3403.35 | 15.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3471.00 | 15.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3508.50 | 15.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3497.80 | 15.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3474.40 | 15.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3447.25 | 15.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3493.45 | 15.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3493.35 | 15.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3589.25 | 15.25 | 15.25 | - | 0 | 0 | 0 |
| 3 Oct | 3674.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3775.95 | 0 | - | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3250 expiring on 28NOV2024
Delta for 3250 PE is -0.68
Historical price for 3250 PE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 90.9, which was 29.95 higher than the previous day. The implied volatity was 29.43, the open interest changed by -8 which decreased total open position to 938
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 60.95, which was 0.00 lower than the previous day. The implied volatity was 24.30, the open interest changed by 145 which increased total open position to 947
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 60.95, which was -29.95 lower than the previous day. The implied volatity was 24.30, the open interest changed by 146 which increased total open position to 947
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 90.9, which was -2.15 lower than the previous day. The implied volatity was 22.49, the open interest changed by -21 which decreased total open position to 801
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 93.05, which was 1.60 higher than the previous day. The implied volatity was 25.00, the open interest changed by -82 which decreased total open position to 822
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 91.45, which was 2.00 higher than the previous day. The implied volatity was 24.31, the open interest changed by 24 which increased total open position to 906
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 89.45, which was 8.65 higher than the previous day. The implied volatity was 23.13, the open interest changed by 19 which increased total open position to 888
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 80.8, which was -14.20 lower than the previous day. The implied volatity was 22.94, the open interest changed by -7 which decreased total open position to 869
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 95, which was -41.95 lower than the previous day. The implied volatity was 22.55, the open interest changed by -19 which decreased total open position to 875
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 136.95, which was 29.40 higher than the previous day. The implied volatity was 23.81, the open interest changed by -36 which decreased total open position to 896
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 107.55, which was -10.45 lower than the previous day. The implied volatity was 26.10, the open interest changed by -210 which decreased total open position to 930
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 118, which was -12.00 lower than the previous day. The implied volatity was 37.30, the open interest changed by 332 which increased total open position to 1107
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 130, which was 31.70 higher than the previous day. The implied volatity was 38.53, the open interest changed by 8 which increased total open position to 759
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 98.3, which was 1.35 higher than the previous day. The implied volatity was 37.38, the open interest changed by 61 which increased total open position to 751
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 96.95, which was 14.90 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 82.05, which was -1.45 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 83.5, which was -8.35 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 91.85, which was -0.65 lower 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 92.5, which was 20.00 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 72.5, which was 1.75 higher 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 70.75, which was 55.50 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 15.25, 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 15.25, 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 15.25, 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 15.25, 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 15.25, 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 15.25, 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 15.25, 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 15.25, 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 15.25, 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 15.25, 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 15.25, 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 15.25, which was 15.25 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 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 1 Oct TITAN was trading at 3775.95. 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
