TITAN
Titan Company Limited
Historical option data for TITAN
12 Dec 2024 10:11 AM IST
| TITAN 26DEC2024 3350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 2.01
Theta: -2.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 3436.70 | 117.6 | -24.90 | 19.99 | 99 | -13 | 620 | |||
| 11 Dec | 3473.10 | 142.5 | -4.50 | 16.83 | 39 | -9 | 635 | |||
| 10 Dec | 3475.75 | 147 | 4.85 | 13.09 | 110 | -20 | 642 | |||
| 9 Dec | 3468.20 | 142.15 | -2.40 | 17.47 | 88 | -12 | 662 | |||
| 6 Dec | 3470.10 | 144.55 | 12.40 | 15.75 | 362 | -73 | 674 | |||
|
|
||||||||||
| 5 Dec | 3441.05 | 132.15 | 55.05 | 20.03 | 4,617 | -182 | 747 | |||
| 4 Dec | 3364.45 | 77.1 | 16.45 | 17.07 | 7,029 | -524 | 924 | |||
| 3 Dec | 3332.75 | 60.65 | 4.10 | 17.88 | 5,109 | 281 | 1,436 | |||
| 2 Dec | 3306.85 | 56.55 | 13.75 | 20.29 | 1,936 | -23 | 1,154 | |||
| 29 Nov | 3249.00 | 42.8 | 0.65 | 21.42 | 1,582 | 156 | 1,178 | |||
| 28 Nov | 3212.35 | 42.15 | -25.05 | 22.83 | 1,947 | 381 | 1,026 | |||
| 27 Nov | 3291.65 | 67.2 | -14.70 | 22.04 | 1,435 | 243 | 644 | |||
| 26 Nov | 3327.50 | 81.9 | -1.95 | 21.23 | 1,075 | 212 | 401 | |||
| 25 Nov | 3309.10 | 83.85 | 9.15 | 22.20 | 1,066 | 155 | 197 | |||
| 22 Nov | 3308.70 | 74.7 | 41.90 | 20.33 | 167 | 48 | 90 | |||
| 21 Nov | 3178.45 | 32.8 | -8.85 | 21.48 | 71 | 32 | 42 | |||
| 20 Nov | 3224.70 | 41.65 | 0.00 | 19.56 | 14 | 5 | 10 | |||
| 19 Nov | 3224.70 | 41.65 | 9.10 | 19.56 | 14 | 5 | 10 | |||
| 18 Nov | 3172.30 | 32.55 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 14 Nov | 3183.70 | 32.55 | -85.65 | 18.42 | 7 | 5 | 5 | |||
| 13 Nov | 3187.85 | 118.2 | 0.00 | 2.93 | 0 | 0 | 0 | |||
| 12 Nov | 3198.45 | 118.2 | 0.00 | 2.87 | 0 | 0 | 0 | |||
| 11 Nov | 3206.60 | 118.2 | 0.00 | 2.45 | 0 | 0 | 0 | |||
| 8 Nov | 3186.25 | 118.2 | 0.00 | 2.76 | 0 | 0 | 0 | |||
| 7 Nov | 3120.85 | 118.2 | 0.00 | 3.96 | 0 | 0 | 0 | |||
| 6 Nov | 3177.05 | 118.2 | 0.00 | 2.71 | 0 | 0 | 0 | |||
| 5 Nov | 3230.25 | 118.2 | 0.00 | 1.31 | 0 | 0 | 0 | |||
| 4 Nov | 3222.00 | 118.2 | 118.20 | 2.16 | 0 | 0 | 0 | |||
| 1 Nov | 3293.70 | 0 | 0.03 | 0 | 0 | 0 | ||||
For Titan Company Limited - strike price 3350 expiring on 26DEC2024
Delta for 3350 CE is 0.78
Historical price for 3350 CE is as follows
On 12 Dec TITAN was trading at 3436.70. The strike last trading price was 117.6, which was -24.90 lower than the previous day. The implied volatity was 19.99, the open interest changed by -13 which decreased total open position to 620
On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 142.5, which was -4.50 lower than the previous day. The implied volatity was 16.83, the open interest changed by -9 which decreased total open position to 635
On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 147, which was 4.85 higher than the previous day. The implied volatity was 13.09, the open interest changed by -20 which decreased total open position to 642
On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 142.15, which was -2.40 lower than the previous day. The implied volatity was 17.47, the open interest changed by -12 which decreased total open position to 662
On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 144.55, which was 12.40 higher than the previous day. The implied volatity was 15.75, the open interest changed by -73 which decreased total open position to 674
On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 132.15, which was 55.05 higher than the previous day. The implied volatity was 20.03, the open interest changed by -182 which decreased total open position to 747
On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 77.1, which was 16.45 higher than the previous day. The implied volatity was 17.07, the open interest changed by -524 which decreased total open position to 924
On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 60.65, which was 4.10 higher than the previous day. The implied volatity was 17.88, the open interest changed by 281 which increased total open position to 1436
On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 56.55, which was 13.75 higher than the previous day. The implied volatity was 20.29, the open interest changed by -23 which decreased total open position to 1154
On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 42.8, which was 0.65 higher than the previous day. The implied volatity was 21.42, the open interest changed by 156 which increased total open position to 1178
On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 42.15, which was -25.05 lower than the previous day. The implied volatity was 22.83, the open interest changed by 381 which increased total open position to 1026
On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 67.2, which was -14.70 lower than the previous day. The implied volatity was 22.04, the open interest changed by 243 which increased total open position to 644
On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 81.9, which was -1.95 lower than the previous day. The implied volatity was 21.23, the open interest changed by 212 which increased total open position to 401
On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 83.85, which was 9.15 higher than the previous day. The implied volatity was 22.20, the open interest changed by 155 which increased total open position to 197
On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 74.7, which was 41.90 higher than the previous day. The implied volatity was 20.33, the open interest changed by 48 which increased total open position to 90
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 32.8, which was -8.85 lower than the previous day. The implied volatity was 21.48, the open interest changed by 32 which increased total open position to 42
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 41.65, which was 0.00 lower than the previous day. The implied volatity was 19.56, the open interest changed by 5 which increased total open position to 10
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 41.65, which was 9.10 higher than the previous day. The implied volatity was 19.56, the open interest changed by 5 which increased total open position to 10
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 32.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 32.55, which was -85.65 lower than the previous day. The implied volatity was 18.42, the open interest changed by 5 which increased total open position to 5
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 118.2, which was 0.00 lower than the previous day. The implied volatity was 2.93, 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 118.2, which was 0.00 lower than the previous day. The implied volatity was 2.87, 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 118.2, which was 0.00 lower than the previous day. The implied volatity was 2.45, 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 118.2, which was 0.00 lower than the previous day. The implied volatity was 2.76, 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 118.2, which was 0.00 lower than the previous day. The implied volatity was 3.96, 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 118.2, which was 0.00 lower than the previous day. The implied volatity was 2.71, 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 118.2, which was 0.00 lower than the previous day. The implied volatity was 1.31, 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 118.2, which was 118.20 higher than the previous day. The implied volatity was 2.16, 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 0.03, the open interest changed by 0 which decreased total open position to 0
| TITAN 26DEC2024 3350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 2.09
Theta: -1.35
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 3436.70 | 20.65 | 3.10 | 21.49 | 846 | -67 | 976 |
| 11 Dec | 3473.10 | 17.55 | -2.10 | 23.12 | 767 | 44 | 1,044 |
| 10 Dec | 3475.75 | 19.65 | -3.75 | 24.32 | 1,404 | 16 | 1,007 |
| 9 Dec | 3468.20 | 23.4 | -0.80 | 24.14 | 912 | 68 | 991 |
| 6 Dec | 3470.10 | 24.2 | -8.35 | 22.93 | 1,981 | 54 | 924 |
| 5 Dec | 3441.05 | 32.55 | -25.45 | 22.91 | 4,167 | 272 | 877 |
| 4 Dec | 3364.45 | 58 | -15.40 | 23.03 | 2,808 | 66 | 605 |
| 3 Dec | 3332.75 | 73.4 | -15.60 | 22.32 | 1,119 | 12 | 539 |
| 2 Dec | 3306.85 | 89 | -36.20 | 22.20 | 652 | -10 | 527 |
| 29 Nov | 3249.00 | 125.2 | -19.10 | 22.06 | 402 | 11 | 537 |
| 28 Nov | 3212.35 | 144.3 | 43.30 | 23.61 | 1,227 | 378 | 539 |
| 27 Nov | 3291.65 | 101 | 29.50 | 22.67 | 297 | 60 | 162 |
| 26 Nov | 3327.50 | 71.5 | -23.45 | 19.13 | 219 | 56 | 101 |
| 25 Nov | 3309.10 | 94.95 | -6.60 | 24.13 | 105 | 42 | 44 |
| 22 Nov | 3308.70 | 101.55 | -26.30 | 23.29 | 1 | 0 | 2 |
| 21 Nov | 3178.45 | 127.85 | 0.00 | 0.00 | 0 | -1 | 0 |
| 20 Nov | 3224.70 | 127.85 | 0.00 | 17.25 | 3 | -1 | 2 |
| 19 Nov | 3224.70 | 127.85 | -64.15 | 17.25 | 3 | -1 | 2 |
| 18 Nov | 3172.30 | 192 | 17.85 | 24.94 | 2 | 0 | 1 |
| 14 Nov | 3183.70 | 174.15 | 10.20 | 22.16 | 2 | 1 | 1 |
| 13 Nov | 3187.85 | 163.95 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 3198.45 | 163.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 3206.60 | 163.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 3186.25 | 163.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 3120.85 | 163.95 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 3177.05 | 163.95 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 3230.25 | 163.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 3222.00 | 163.95 | 163.95 | - | 0 | 0 | 0 |
| 1 Nov | 3293.70 | 0 | - | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3350 expiring on 26DEC2024
Delta for 3350 PE is -0.24
Historical price for 3350 PE is as follows
On 12 Dec TITAN was trading at 3436.70. The strike last trading price was 20.65, which was 3.10 higher than the previous day. The implied volatity was 21.49, the open interest changed by -67 which decreased total open position to 976
On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 17.55, which was -2.10 lower than the previous day. The implied volatity was 23.12, the open interest changed by 44 which increased total open position to 1044
On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 19.65, which was -3.75 lower than the previous day. The implied volatity was 24.32, the open interest changed by 16 which increased total open position to 1007
On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 23.4, which was -0.80 lower than the previous day. The implied volatity was 24.14, the open interest changed by 68 which increased total open position to 991
On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 24.2, which was -8.35 lower than the previous day. The implied volatity was 22.93, the open interest changed by 54 which increased total open position to 924
On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 32.55, which was -25.45 lower than the previous day. The implied volatity was 22.91, the open interest changed by 272 which increased total open position to 877
On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 58, which was -15.40 lower than the previous day. The implied volatity was 23.03, the open interest changed by 66 which increased total open position to 605
On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 73.4, which was -15.60 lower than the previous day. The implied volatity was 22.32, the open interest changed by 12 which increased total open position to 539
On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 89, which was -36.20 lower than the previous day. The implied volatity was 22.20, the open interest changed by -10 which decreased total open position to 527
On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 125.2, which was -19.10 lower than the previous day. The implied volatity was 22.06, the open interest changed by 11 which increased total open position to 537
On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 144.3, which was 43.30 higher than the previous day. The implied volatity was 23.61, the open interest changed by 378 which increased total open position to 539
On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 101, which was 29.50 higher than the previous day. The implied volatity was 22.67, the open interest changed by 60 which increased total open position to 162
On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 71.5, which was -23.45 lower than the previous day. The implied volatity was 19.13, the open interest changed by 56 which increased total open position to 101
On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 94.95, which was -6.60 lower than the previous day. The implied volatity was 24.13, the open interest changed by 42 which increased total open position to 44
On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 101.55, which was -26.30 lower than the previous day. The implied volatity was 23.29, the open interest changed by 0 which decreased total open position to 2
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 127.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 127.85, which was 0.00 lower than the previous day. The implied volatity was 17.25, the open interest changed by -1 which decreased total open position to 2
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 127.85, which was -64.15 lower than the previous day. The implied volatity was 17.25, the open interest changed by -1 which decreased total open position to 2
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 192, which was 17.85 higher than the previous day. The implied volatity was 24.94, the open interest changed by 0 which decreased total open position to 1
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 174.15, which was 10.20 higher than the previous day. The implied volatity was 22.16, the open interest changed by 1 which increased total open position to 1
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 163.95, 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 163.95, 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 163.95, 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 163.95, 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 163.95, 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 163.95, 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 163.95, 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 163.95, which was 163.95 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
