TITAN
Titan Company Limited
Historical option data for TITAN
21 Nov 2024 04:11 PM IST
| TITAN 28NOV2024 3350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.64
Theta: -1.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3178.45 | 3.9 | -4.55 | 25.42 | 2,694 | -76 | 1,716 | |||
| 20 Nov | 3224.70 | 8.45 | 0.00 | 22.23 | 5,929 | -53 | 1,783 | |||
| 19 Nov | 3224.70 | 8.45 | 2.20 | 22.23 | 5,929 | -62 | 1,783 | |||
| 18 Nov | 3172.30 | 6.25 | -3.25 | 24.61 | 1,602 | -91 | 1,847 | |||
| 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 0.08
Historical price for 3350 CE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 3.9, which was -4.55 lower than the previous day. The implied volatity was 25.42, the open interest changed by -76 which decreased total open position to 1716
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 8.45, which was 0.00 lower than the previous day. The implied volatity was 22.23, the open interest changed by -53 which decreased total open position to 1783
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 8.45, which was 2.20 higher than the previous day. The implied volatity was 22.23, the open interest changed by -62 which decreased total open position to 1783
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 6.25, which was -3.25 lower than the previous day. The implied volatity was 24.61, the open interest changed by -91 which decreased total open position to 1847
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: -0.84
Vega: 1.09
Theta: -2.03
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3178.45 | 178.1 | 38.70 | 36.24 | 28 | -5 | 493 |
| 20 Nov | 3224.70 | 139.4 | 0.00 | 29.11 | 429 | -64 | 501 |
| 19 Nov | 3224.70 | 139.4 | -40.00 | 29.11 | 429 | -61 | 501 |
| 18 Nov | 3172.30 | 179.4 | 6.60 | 27.49 | 17 | -11 | 566 |
| 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 -0.84
Historical price for 3350 PE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 178.1, which was 38.70 higher than the previous day. The implied volatity was 36.24, the open interest changed by -5 which decreased total open position to 493
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 139.4, which was 0.00 lower than the previous day. The implied volatity was 29.11, the open interest changed by -64 which decreased total open position to 501
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 139.4, which was -40.00 lower than the previous day. The implied volatity was 29.11, the open interest changed by -61 which decreased total open position to 501
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 179.4, which was 6.60 higher than the previous day. The implied volatity was 27.49, the open interest changed by -11 which decreased total open position to 566
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
