TITAN
Titan Company Limited
Historical option data for TITAN
14 Nov 2024 04:11 PM IST
| TITAN 28NOV2024 3400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 1.06
Theta: -0.98
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 3183.70 | 6.5 | -2.15 | 23.71 | 2,217 | 142 | 3,490 | |||
| 13 Nov | 3187.85 | 8.65 | -0.35 | 24.45 | 3,071 | -177 | 3,348 | |||
| 12 Nov | 3198.45 | 9 | -1.75 | 23.81 | 3,345 | 152 | 3,515 | |||
| 11 Nov | 3206.60 | 10.75 | -0.60 | 22.82 | 6,112 | -258 | 3,377 | |||
| 8 Nov | 3186.25 | 11.35 | 2.40 | 22.86 | 3,849 | -102 | 3,637 | |||
| 7 Nov | 3120.85 | 8.95 | -6.85 | 25.13 | 4,754 | 236 | 3,735 | |||
| 6 Nov | 3177.05 | 15.8 | -33.35 | 24.07 | 15,417 | 832 | 3,516 | |||
| 5 Nov | 3230.25 | 49.15 | -12.65 | 31.97 | 7,037 | 673 | 2,646 | |||
| 4 Nov | 3222.00 | 61.8 | -13.20 | 36.79 | 4,909 | 449 | 1,938 | |||
| 1 Nov | 3293.70 | 75 | -0.30 | 30.03 | 284 | 46 | 1,484 | |||
| 31 Oct | 3267.05 | 75.3 | -1.45 | - | 3,553 | 370 | 1,447 | |||
| 30 Oct | 3308.45 | 76.75 | 6.20 | - | 1,831 | 217 | 1,089 | |||
| 29 Oct | 3283.40 | 70.55 | 0.30 | - | 1,218 | 160 | 880 | |||
| 28 Oct | 3283.05 | 70.25 | -1.70 | - | 815 | 144 | 721 | |||
| 25 Oct | 3266.55 | 71.95 | -25.05 | - | 402 | 36 | 577 | |||
| 24 Oct | 3330.90 | 97 | 11.15 | - | 498 | 109 | 539 | |||
| 23 Oct | 3288.60 | 85.85 | -15.00 | - | 389 | 22 | 440 | |||
| 22 Oct | 3329.80 | 100.85 | -21.20 | - | 664 | 128 | 427 | |||
| 21 Oct | 3363.25 | 122.05 | -22.95 | - | 414 | 83 | 298 | |||
| 18 Oct | 3381.45 | 145 | 2.00 | - | 305 | 87 | 180 | |||
|
|
||||||||||
| 17 Oct | 3403.35 | 143 | -37.00 | - | 21 | 12 | 91 | |||
| 16 Oct | 3471.00 | 180 | -17.00 | - | 13 | 6 | 80 | |||
| 15 Oct | 3508.50 | 197 | -16.95 | - | 1 | 0 | 74 | |||
| 14 Oct | 3497.80 | 213.95 | 14.95 | - | 4 | 0 | 73 | |||
| 11 Oct | 3474.40 | 199 | 0.85 | - | 7 | 3 | 71 | |||
| 10 Oct | 3447.25 | 198.15 | -106.65 | - | 69 | 67 | 67 | |||
| 9 Oct | 3493.45 | 304.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3493.35 | 304.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3589.25 | 304.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3670.10 | 304.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3674.95 | 304.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3775.95 | 304.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3823.95 | 304.8 | 304.80 | - | 0 | 0 | 0 | |||
| 27 Sept | 3816.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 3784.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 3797.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 3780.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 3725.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 3767.40 | 0 | - | 0 | 0 | 0 | ||||
For Titan Company Limited - strike price 3400 expiring on 28NOV2024
Delta for 3400 CE is 0.10
Historical price for 3400 CE is as follows
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 6.5, which was -2.15 lower than the previous day. The implied volatity was 23.71, the open interest changed by 142 which increased total open position to 3490
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 8.65, which was -0.35 lower than the previous day. The implied volatity was 24.45, the open interest changed by -177 which decreased total open position to 3348
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 9, which was -1.75 lower than the previous day. The implied volatity was 23.81, the open interest changed by 152 which increased total open position to 3515
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 10.75, which was -0.60 lower than the previous day. The implied volatity was 22.82, the open interest changed by -258 which decreased total open position to 3377
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 11.35, which was 2.40 higher than the previous day. The implied volatity was 22.86, the open interest changed by -102 which decreased total open position to 3637
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 8.95, which was -6.85 lower than the previous day. The implied volatity was 25.13, the open interest changed by 236 which increased total open position to 3735
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 15.8, which was -33.35 lower than the previous day. The implied volatity was 24.07, the open interest changed by 832 which increased total open position to 3516
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 49.15, which was -12.65 lower than the previous day. The implied volatity was 31.97, the open interest changed by 673 which increased total open position to 2646
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 61.8, which was -13.20 lower than the previous day. The implied volatity was 36.79, the open interest changed by 449 which increased total open position to 1938
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 75, which was -0.30 lower than the previous day. The implied volatity was 30.03, the open interest changed by 46 which increased total open position to 1484
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 75.3, which was -1.45 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 76.75, which was 6.20 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 70.55, which was 0.30 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 70.25, 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 71.95, which was -25.05 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 97, which was 11.15 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 85.85, which was -15.00 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 100.85, which was -21.20 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 122.05, which was -22.95 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 145, which was 2.00 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 143, which was -37.00 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 180, which was -17.00 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 197, which was -16.95 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 213.95, which was 14.95 higher 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 199, which was 0.85 higher 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 198.15, which was -106.65 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 304.8, 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 304.8, 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 304.8, 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 4 Oct TITAN was trading at 3670.10. The strike last trading price was 304.8, 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 304.8, 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 304.8, 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 30 Sept TITAN was trading at 3823.95. The strike last trading price was 304.8, which was 304.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept TITAN was trading at 3816.70. 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 24 Sept TITAN was trading at 3784.90. 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 20 Sept TITAN was trading at 3797.20. 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 19 Sept TITAN was trading at 3780.95. 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 18 Sept TITAN was trading at 3725.35. 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 17 Sept TITAN was trading at 3767.40. 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 3400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 1.50
Theta: -0.85
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 3183.70 | 218.3 | 4.30 | 30.55 | 101 | -38 | 604 |
| 13 Nov | 3187.85 | 214 | 6.60 | 28.50 | 73 | -16 | 643 |
| 12 Nov | 3198.45 | 207.4 | 9.40 | 24.01 | 84 | 5 | 677 |
| 11 Nov | 3206.60 | 198 | -15.70 | 26.47 | 180 | -38 | 673 |
| 8 Nov | 3186.25 | 213.7 | -54.05 | 25.15 | 83 | -8 | 712 |
| 7 Nov | 3120.85 | 267.75 | 44.00 | 28.07 | 51 | 10 | 721 |
| 6 Nov | 3177.05 | 223.75 | 20.85 | 29.68 | 188 | -11 | 712 |
| 5 Nov | 3230.25 | 202.9 | -18.65 | 35.46 | 385 | 10 | 721 |
| 4 Nov | 3222.00 | 221.55 | 49.00 | 38.45 | 189 | 36 | 702 |
| 1 Nov | 3293.70 | 172.55 | 2.50 | 36.46 | 5 | 0 | 666 |
| 31 Oct | 3267.05 | 170.05 | 13.75 | - | 362 | 127 | 667 |
| 30 Oct | 3308.45 | 156.3 | -3.80 | - | 354 | 121 | 539 |
| 29 Oct | 3283.40 | 160.1 | -8.10 | - | 178 | 83 | 419 |
| 28 Oct | 3283.05 | 168.2 | -3.35 | - | 161 | 65 | 336 |
| 25 Oct | 3266.55 | 171.55 | 38.55 | - | 76 | 17 | 271 |
| 24 Oct | 3330.90 | 133 | -26.00 | - | 35 | 2 | 252 |
| 23 Oct | 3288.60 | 159 | 19.00 | - | 142 | -53 | 249 |
| 22 Oct | 3329.80 | 140 | 16.00 | - | 126 | 66 | 301 |
| 21 Oct | 3363.25 | 124 | 14.10 | - | 151 | 63 | 236 |
| 18 Oct | 3381.45 | 109.9 | -9.80 | - | 100 | 43 | 177 |
| 17 Oct | 3403.35 | 119.7 | 42.70 | - | 50 | 10 | 133 |
| 16 Oct | 3471.00 | 77 | 2.00 | - | 32 | 17 | 119 |
| 15 Oct | 3508.50 | 75 | 8.60 | - | 9 | 6 | 101 |
| 14 Oct | 3497.80 | 66.4 | -14.10 | - | 35 | 14 | 93 |
| 11 Oct | 3474.40 | 80.5 | -16.70 | - | 28 | 4 | 79 |
| 10 Oct | 3447.25 | 97.2 | 20.20 | - | 29 | 14 | 74 |
| 9 Oct | 3493.45 | 77 | -6.20 | - | 21 | 9 | 55 |
| 8 Oct | 3493.35 | 83.2 | 28.20 | - | 17 | 10 | 46 |
| 7 Oct | 3589.25 | 55 | 20.00 | - | 24 | 18 | 35 |
| 4 Oct | 3670.10 | 35 | -0.95 | - | 8 | 5 | 16 |
| 3 Oct | 3674.95 | 35.95 | 20.95 | - | 11 | 4 | 11 |
| 1 Oct | 3775.95 | 15 | 0.00 | - | 0 | 1 | 0 |
| 30 Sept | 3823.95 | 15 | -5.00 | - | 1 | 0 | 6 |
| 27 Sept | 3816.70 | 20 | 0.00 | - | 1 | 0 | 5 |
| 24 Sept | 3784.90 | 20 | -8.00 | - | 1 | 0 | 5 |
| 20 Sept | 3797.20 | 28 | -2.70 | - | 5 | 0 | 6 |
| 19 Sept | 3780.95 | 30.7 | 0.00 | - | 0 | 0 | 6 |
| 18 Sept | 3725.35 | 30.7 | -1.10 | - | 1 | 0 | 5 |
| 17 Sept | 3767.40 | 31.8 | - | 0 | 0 | 5 | |
For Titan Company Limited - strike price 3400 expiring on 28NOV2024
Delta for 3400 PE is -0.84
Historical price for 3400 PE is as follows
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 218.3, which was 4.30 higher than the previous day. The implied volatity was 30.55, the open interest changed by -38 which decreased total open position to 604
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 214, which was 6.60 higher than the previous day. The implied volatity was 28.50, the open interest changed by -16 which decreased total open position to 643
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 207.4, which was 9.40 higher than the previous day. The implied volatity was 24.01, the open interest changed by 5 which increased total open position to 677
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 198, which was -15.70 lower than the previous day. The implied volatity was 26.47, the open interest changed by -38 which decreased total open position to 673
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 213.7, which was -54.05 lower than the previous day. The implied volatity was 25.15, the open interest changed by -8 which decreased total open position to 712
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 267.75, which was 44.00 higher than the previous day. The implied volatity was 28.07, the open interest changed by 10 which increased total open position to 721
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 223.75, which was 20.85 higher than the previous day. The implied volatity was 29.68, the open interest changed by -11 which decreased total open position to 712
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 202.9, which was -18.65 lower than the previous day. The implied volatity was 35.46, the open interest changed by 10 which increased total open position to 721
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 221.55, which was 49.00 higher than the previous day. The implied volatity was 38.45, the open interest changed by 36 which increased total open position to 702
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 172.55, which was 2.50 higher than the previous day. The implied volatity was 36.46, the open interest changed by 0 which decreased total open position to 666
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 170.05, which was 13.75 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 156.3, which was -3.80 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 160.1, which was -8.10 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 168.2, which was -3.35 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 171.55, which was 38.55 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 133, which was -26.00 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 159, which was 19.00 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 140, 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 21 Oct TITAN was trading at 3363.25. The strike last trading price was 124, which was 14.10 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 109.9, which was -9.80 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 119.7, which was 42.70 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 77, which was 2.00 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 75, which was 8.60 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 66.4, which was -14.10 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 80.5, which was -16.70 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 97.2, which was 20.20 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 77, which was -6.20 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 83.2, which was 28.20 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 55, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct TITAN was trading at 3670.10. The strike last trading price was 35, which was -0.95 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 35.95, which was 20.95 higher 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 15, 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 30 Sept TITAN was trading at 3823.95. The strike last trading price was 15, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept TITAN was trading at 3816.70. The strike last trading price was 20, 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 24 Sept TITAN was trading at 3784.90. The strike last trading price was 20, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept TITAN was trading at 3797.20. The strike last trading price was 28, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept TITAN was trading at 3780.95. The strike last trading price was 30.7, 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 18 Sept TITAN was trading at 3725.35. The strike last trading price was 30.7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept TITAN was trading at 3767.40. The strike last trading price was 31.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
