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

3183.7 -4.15 (-0.13%)

Back to Option Chain


Historical option data for TITAN

14 Nov 2024 04:11 PM IST
TITAN 28NOV2024 3300 CE
Delta: 0.22
Vega: 1.83
Theta: -1.52
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 3183.70 15.5 -5.15 20.37 5,218 166 4,236
13 Nov 3187.85 20.65 -0.30 21.91 4,800 48 4,074
12 Nov 3198.45 20.95 -5.65 21.18 6,560 114 4,799
11 Nov 3206.60 26.6 0.85 20.99 8,582 -381 4,716
8 Nov 3186.25 25.75 6.75 21.09 8,396 -735 5,102
7 Nov 3120.85 19 -15.40 23.25 12,271 1,389 7,906
6 Nov 3177.05 34.4 -47.85 22.98 26,570 1,454 6,531
5 Nov 3230.25 82.25 -15.55 31.55 10,699 823 5,047
4 Nov 3222.00 97.8 -21.20 37.17 9,798 2,435 3,946
1 Nov 3293.70 119 -0.15 29.93 579 30 1,505
31 Oct 3267.05 119.15 -2.85 - 3,624 536 1,484
30 Oct 3308.45 122 8.55 - 2,725 149 943
29 Oct 3283.40 113.45 -2.10 - 1,527 141 801
28 Oct 3283.05 115.55 0.75 - 1,383 272 661
25 Oct 3266.55 114.8 -33.20 - 591 102 389
24 Oct 3330.90 148 22.00 - 759 112 294
23 Oct 3288.60 126 -24.00 - 377 149 180
22 Oct 3329.80 150 -34.95 - 75 7 30
21 Oct 3363.25 184.95 -5.05 - 25 4 19
18 Oct 3381.45 190 -329.30 - 44 15 15
17 Oct 3403.35 519.3 0.00 - 0 0 0
16 Oct 3471.00 519.3 0.00 - 0 0 0
15 Oct 3508.50 519.3 0.00 - 0 0 0
14 Oct 3497.80 519.3 0.00 - 0 0 0
11 Oct 3474.40 519.3 0.00 - 0 0 0
10 Oct 3447.25 519.3 0.00 - 0 0 0
9 Oct 3493.45 519.3 0.00 - 0 0 0
8 Oct 3493.35 519.3 0.00 - 0 0 0
7 Oct 3589.25 519.3 0.00 - 0 0 0
3 Oct 3674.95 519.3 0.00 - 0 0 0
1 Oct 3775.95 519.3 - 0 0 0


For Titan Company Limited - strike price 3300 expiring on 28NOV2024

Delta for 3300 CE is 0.22

Historical price for 3300 CE is as follows

On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 15.5, which was -5.15 lower than the previous day. The implied volatity was 20.37, the open interest changed by 166 which increased total open position to 4236


On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 20.65, which was -0.30 lower than the previous day. The implied volatity was 21.91, the open interest changed by 48 which increased total open position to 4074


On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 20.95, which was -5.65 lower than the previous day. The implied volatity was 21.18, the open interest changed by 114 which increased total open position to 4799


On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 26.6, which was 0.85 higher than the previous day. The implied volatity was 20.99, the open interest changed by -381 which decreased total open position to 4716


On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 25.75, which was 6.75 higher than the previous day. The implied volatity was 21.09, the open interest changed by -735 which decreased total open position to 5102


On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 19, which was -15.40 lower than the previous day. The implied volatity was 23.25, the open interest changed by 1389 which increased total open position to 7906


On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 34.4, which was -47.85 lower than the previous day. The implied volatity was 22.98, the open interest changed by 1454 which increased total open position to 6531


On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 82.25, which was -15.55 lower than the previous day. The implied volatity was 31.55, the open interest changed by 823 which increased total open position to 5047


On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 97.8, which was -21.20 lower than the previous day. The implied volatity was 37.17, the open interest changed by 2435 which increased total open position to 3946


On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 119, which was -0.15 lower than the previous day. The implied volatity was 29.93, the open interest changed by 30 which increased total open position to 1505


On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 119.15, which was -2.85 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 122, which was 8.55 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 113.45, which was -2.10 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 115.55, which was 0.75 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 114.8, which was -33.20 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 148, which was 22.00 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 126, which was -24.00 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 150, which was -34.95 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 184.95, which was -5.05 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 190, which was -329.30 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 519.3, 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 519.3, 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 519.3, 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 519.3, 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 519.3, 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 519.3, 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 519.3, 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 519.3, 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 519.3, 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 519.3, 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 519.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


TITAN 28NOV2024 3300 PE
Delta: -0.72
Vega: 2.10
Theta: -1.33
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 3183.70 131.3 6.20 26.67 231 -74 1,183
13 Nov 3187.85 125.1 -3.05 23.98 324 -1 1,259
12 Nov 3198.45 128.15 13.80 25.08 586 -5 1,294
11 Nov 3206.60 114.35 -16.65 23.49 514 14 1,300
8 Nov 3186.25 131 -42.70 23.45 161 7 1,288
7 Nov 3120.85 173.7 31.00 23.07 190 -50 1,280
6 Nov 3177.05 142.7 -4.80 27.14 1,706 -207 1,331
5 Nov 3230.25 147.5 -11.05 38.06 1,275 74 1,526
4 Nov 3222.00 158.55 39.60 38.79 3,358 165 1,409
1 Nov 3293.70 118.95 5.00 36.75 194 65 1,244
31 Oct 3267.05 113.95 9.20 - 1,426 158 1,179
30 Oct 3308.45 104.75 -0.30 - 667 170 1,020
29 Oct 3283.40 105.05 -8.25 - 591 69 851
28 Oct 3283.05 113.3 -1.70 - 468 173 782
25 Oct 3266.55 115 30.90 - 456 66 609
24 Oct 3330.90 84.1 -22.90 - 618 329 542
23 Oct 3288.60 107 16.00 - 121 36 209
22 Oct 3329.80 91 9.50 - 104 20 171
21 Oct 3363.25 81.5 8.55 - 48 3 150
18 Oct 3381.45 72.95 -14.05 - 141 52 147
17 Oct 3403.35 87 41.00 - 94 18 95
16 Oct 3471.00 46 6.00 - 90 39 76
15 Oct 3508.50 40 0.15 - 39 -10 40
14 Oct 3497.80 39.85 -10.65 - 16 2 51
11 Oct 3474.40 50.5 -9.20 - 19 10 48
10 Oct 3447.25 59.7 9.70 - 32 23 38
9 Oct 3493.45 50 2.30 - 7 2 11
8 Oct 3493.35 47.7 27.25 - 12 8 8
7 Oct 3589.25 20.45 0.00 - 0 0 0
3 Oct 3674.95 20.45 0.00 - 0 0 0
1 Oct 3775.95 20.45 - 0 0 0


For Titan Company Limited - strike price 3300 expiring on 28NOV2024

Delta for 3300 PE is -0.72

Historical price for 3300 PE is as follows

On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 131.3, which was 6.20 higher than the previous day. The implied volatity was 26.67, the open interest changed by -74 which decreased total open position to 1183


On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 125.1, which was -3.05 lower than the previous day. The implied volatity was 23.98, the open interest changed by -1 which decreased total open position to 1259


On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 128.15, which was 13.80 higher than the previous day. The implied volatity was 25.08, the open interest changed by -5 which decreased total open position to 1294


On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 114.35, which was -16.65 lower than the previous day. The implied volatity was 23.49, the open interest changed by 14 which increased total open position to 1300


On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 131, which was -42.70 lower than the previous day. The implied volatity was 23.45, the open interest changed by 7 which increased total open position to 1288


On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 173.7, which was 31.00 higher than the previous day. The implied volatity was 23.07, the open interest changed by -50 which decreased total open position to 1280


On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 142.7, which was -4.80 lower than the previous day. The implied volatity was 27.14, the open interest changed by -207 which decreased total open position to 1331


On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 147.5, which was -11.05 lower than the previous day. The implied volatity was 38.06, the open interest changed by 74 which increased total open position to 1526


On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 158.55, which was 39.60 higher than the previous day. The implied volatity was 38.79, the open interest changed by 165 which increased total open position to 1409


On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 118.95, which was 5.00 higher than the previous day. The implied volatity was 36.75, the open interest changed by 65 which increased total open position to 1244


On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 113.95, which was 9.20 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 104.75, which was -0.30 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 105.05, which was -8.25 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 113.3, which was -1.70 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 115, which was 30.90 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 84.1, which was -22.90 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 107, which was 16.00 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 91, which was 9.50 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 81.5, which was 8.55 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 72.95, which was -14.05 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 87, which was 41.00 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 46, which was 6.00 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 40, which was 0.15 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 39.85, which was -10.65 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 50.5, which was -9.20 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 59.7, which was 9.70 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 50, which was 2.30 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 47.7, which was 27.25 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 20.45, 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 3 Oct TITAN was trading at 3674.95. The strike last trading price was 20.45, 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 1 Oct TITAN was trading at 3775.95. The strike last trading price was 20.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to