TITAN
Titan Company Limited
Historical option data for TITAN
21 Nov 2024 04:11 PM IST
| TITAN 28NOV2024 3300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.98
Theta: -1.75
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3178.45 | 7.2 | -8.45 | 23.32 | 7,907 | 229 | 4,144 | |||
| 20 Nov | 3224.70 | 15.65 | 0.00 | 20.69 | 16,873 | -329 | 3,882 | |||
| 19 Nov | 3224.70 | 15.65 | 5.10 | 20.69 | 16,873 | -362 | 3,882 | |||
| 18 Nov | 3172.30 | 10.55 | -4.95 | 22.91 | 4,202 | 12 | 4,232 | |||
| 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 0.14
Historical price for 3300 CE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 7.2, which was -8.45 lower than the previous day. The implied volatity was 23.32, the open interest changed by 229 which increased total open position to 4144
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 15.65, which was 0.00 lower than the previous day. The implied volatity was 20.69, the open interest changed by -329 which decreased total open position to 3882
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 15.65, which was 5.10 higher than the previous day. The implied volatity was 20.69, the open interest changed by -362 which decreased total open position to 3882
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 10.55, which was -4.95 lower than the previous day. The implied volatity was 22.91, the open interest changed by 12 which increased total open position to 4232
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: -0.77
Vega: 1.34
Theta: -2.52
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3178.45 | 134.25 | 37.65 | 33.74 | 299 | -45 | 1,024 |
| 20 Nov | 3224.70 | 96.6 | 0.00 | 26.04 | 2,155 | -111 | 1,079 |
| 19 Nov | 3224.70 | 96.6 | -37.00 | 26.04 | 2,155 | -101 | 1,079 |
| 18 Nov | 3172.30 | 133.6 | 2.30 | 24.90 | 91 | -1 | 1,180 |
| 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 -0.77
Historical price for 3300 PE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 134.25, which was 37.65 higher than the previous day. The implied volatity was 33.74, the open interest changed by -45 which decreased total open position to 1024
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 96.6, which was 0.00 lower than the previous day. The implied volatity was 26.04, the open interest changed by -111 which decreased total open position to 1079
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 96.6, which was -37.00 lower than the previous day. The implied volatity was 26.04, the open interest changed by -101 which decreased total open position to 1079
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 133.6, which was 2.30 higher than the previous day. The implied volatity was 24.90, the open interest changed by -1 which decreased total open position to 1180
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
