`
[--[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 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