`
[--[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 3350 CE
Delta: 0.14
Vega: 1.39
Theta: -1.20
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 3183.70 9.5 -3.40 21.77 2,302 254 1,940
13 Nov 3187.85 12.9 -0.35 22.94 1,908 -35 1,687
12 Nov 3198.45 13.25 -3.65 22.27 1,993 -7 1,762
11 Nov 3206.60 16.9 0.25 21.87 2,020 -88 1,770
8 Nov 3186.25 16.65 4.10 21.70 2,637 -65 1,861
7 Nov 3120.85 12.55 -10.85 23.92 3,038 -64 1,935
6 Nov 3177.05 23.4 -39.90 23.49 6,960 243 2,005
5 Nov 3230.25 63.3 -13.70 31.52 3,477 472 1,758
4 Nov 3222.00 77 -18.00 36.56 2,889 441 1,261
1 Nov 3293.70 95 -0.10 29.92 230 40 823
31 Oct 3267.05 95.1 -2.30 - 1,357 228 795
30 Oct 3308.45 97.4 6.75 - 1,197 316 564
29 Oct 3283.40 90.65 0.15 - 412 17 250
28 Oct 3283.05 90.5 0.75 - 229 95 233
25 Oct 3266.55 89.75 -29.25 - 193 18 138
24 Oct 3330.90 119 15.15 - 122 25 118
23 Oct 3288.60 103.85 -21.25 - 107 60 92
22 Oct 3329.80 125.1 -27.80 - 118 17 27
21 Oct 3363.25 152.9 -323.50 - 25 9 9
18 Oct 3381.45 476.4 0.00 - 0 0 0
17 Oct 3403.35 476.4 0.00 - 0 0 0
16 Oct 3471.00 476.4 0.00 - 0 0 0
15 Oct 3508.50 476.4 0.00 - 0 0 0
14 Oct 3497.80 476.4 0.00 - 0 0 0
11 Oct 3474.40 476.4 0.00 - 0 0 0
10 Oct 3447.25 476.4 0.00 - 0 0 0
9 Oct 3493.45 476.4 0.00 - 0 0 0
8 Oct 3493.35 476.4 0.00 - 0 0 0
7 Oct 3589.25 476.4 476.40 - 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 3350 expiring on 28NOV2024

Delta for 3350 CE is 0.14

Historical price for 3350 CE is as follows

On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 9.5, which was -3.40 lower than the previous day. The implied volatity was 21.77, the open interest changed by 254 which increased total open position to 1940


On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 12.9, which was -0.35 lower than the previous day. The implied volatity was 22.94, the open interest changed by -35 which decreased total open position to 1687


On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 13.25, which was -3.65 lower than the previous day. The implied volatity was 22.27, the open interest changed by -7 which decreased total open position to 1762


On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 16.9, which was 0.25 higher than the previous day. The implied volatity was 21.87, the open interest changed by -88 which decreased total open position to 1770


On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 16.65, which was 4.10 higher than the previous day. The implied volatity was 21.70, the open interest changed by -65 which decreased total open position to 1861


On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 12.55, which was -10.85 lower than the previous day. The implied volatity was 23.92, the open interest changed by -64 which decreased total open position to 1935


On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 23.4, which was -39.90 lower than the previous day. The implied volatity was 23.49, the open interest changed by 243 which increased total open position to 2005


On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 63.3, which was -13.70 lower than the previous day. The implied volatity was 31.52, the open interest changed by 472 which increased total open position to 1758


On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 77, which was -18.00 lower than the previous day. The implied volatity was 36.56, the open interest changed by 441 which increased total open position to 1261


On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 95, which was -0.10 lower than the previous day. The implied volatity was 29.92, the open interest changed by 40 which increased total open position to 823


On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 95.1, which was -2.30 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 97.4, which was 6.75 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 90.65, 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 28 Oct TITAN was trading at 3283.05. The strike last trading price was 90.5, 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 89.75, which was -29.25 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 119, which was 15.15 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 103.85, which was -21.25 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 125.1, which was -27.80 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 152.9, which was -323.50 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 476.4, 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 476.4, 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 476.4, 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 476.4, 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 476.4, 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 476.4, 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 476.4, 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 476.4, 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 476.4, 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 476.4, which was 476.40 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 3350 PE
Delta: -0.80
Vega: 1.77
Theta: -1.04
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 3183.70 172.8 7.00 28.14 57 -16 578
13 Nov 3187.85 165.8 3.70 24.72 16 -12 594
12 Nov 3198.45 162.1 8.90 22.56 87 -7 607
11 Nov 3206.60 153.2 -19.80 24.27 49 -5 615
8 Nov 3186.25 173 -47.00 25.26 49 0 618
7 Nov 3120.85 220 39.30 25.45 63 14 621
6 Nov 3177.05 180.7 3.90 27.93 153 -9 606
5 Nov 3230.25 176.8 -12.90 37.81 302 65 614
4 Nov 3222.00 189.7 42.25 38.96 463 88 542
1 Nov 3293.70 147.45 -3.00 37.49 17 1 439
31 Oct 3267.05 150.45 22.45 - 474 156 435
30 Oct 3308.45 128 -2.10 - 217 85 278
29 Oct 3283.40 130.1 -8.70 - 189 73 192
28 Oct 3283.05 138.8 -11.00 - 116 57 114
25 Oct 3266.55 149.8 40.75 - 63 35 57
24 Oct 3330.90 109.05 -21.95 - 38 6 23
23 Oct 3288.60 131 21.00 - 18 9 17
22 Oct 3329.80 110 10.00 - 1 0 7
21 Oct 3363.25 100 10.60 - 1 0 6
18 Oct 3381.45 89.4 24.35 - 7 1 5
17 Oct 3403.35 65.05 16.05 - 2 0 2
16 Oct 3471.00 49 0.00 - 0 1 0
15 Oct 3508.50 49 -10.00 - 1 0 1
14 Oct 3497.80 59 0.00 - 0 0 0
11 Oct 3474.40 59 0.00 - 0 0 0
10 Oct 3447.25 59 0.00 - 0 0 0
9 Oct 3493.45 59 0.00 - 0 1 0
8 Oct 3493.35 59 32.10 - 1 0 0
7 Oct 3589.25 26.9 26.90 - 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 3350 expiring on 28NOV2024

Delta for 3350 PE is -0.80

Historical price for 3350 PE is as follows

On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 172.8, which was 7.00 higher than the previous day. The implied volatity was 28.14, the open interest changed by -16 which decreased total open position to 578


On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 165.8, which was 3.70 higher than the previous day. The implied volatity was 24.72, the open interest changed by -12 which decreased total open position to 594


On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 162.1, which was 8.90 higher than the previous day. The implied volatity was 22.56, the open interest changed by -7 which decreased total open position to 607


On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 153.2, which was -19.80 lower than the previous day. The implied volatity was 24.27, the open interest changed by -5 which decreased total open position to 615


On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 173, which was -47.00 lower than the previous day. The implied volatity was 25.26, the open interest changed by 0 which decreased total open position to 618


On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 220, which was 39.30 higher than the previous day. The implied volatity was 25.45, the open interest changed by 14 which increased total open position to 621


On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 180.7, which was 3.90 higher than the previous day. The implied volatity was 27.93, the open interest changed by -9 which decreased total open position to 606


On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 176.8, which was -12.90 lower than the previous day. The implied volatity was 37.81, the open interest changed by 65 which increased total open position to 614


On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 189.7, which was 42.25 higher than the previous day. The implied volatity was 38.96, the open interest changed by 88 which increased total open position to 542


On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 147.45, which was -3.00 lower than the previous day. The implied volatity was 37.49, the open interest changed by 1 which increased total open position to 439


On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 150.45, which was 22.45 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 128, 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 29 Oct TITAN was trading at 3283.40. The strike last trading price was 130.1, which was -8.70 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 138.8, which was -11.00 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 149.8, which was 40.75 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 109.05, which was -21.95 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 131, which was 21.00 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 110, which was 10.00 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 100, which was 10.60 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 89.4, which was 24.35 higher 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 65.05, which was 16.05 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 49, 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 49, which was -10.00 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 59, 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 59, 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 59, 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 59, 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 59, which was 32.10 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 26.9, which was 26.90 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