`
[--[65.84.65.76]--]
TITAN
Titan Company Limited

3435 -38.10 (-1.10%)

Back to Option Chain


Historical option data for TITAN

12 Dec 2024 10:21 AM IST
TITAN 26DEC2024 3450 CE
Delta: 0.51
Vega: 2.70
Theta: -2.33
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 3436.50 53 -16.00 19.61 1,739 16 1,600
11 Dec 3473.10 69 -6.85 17.52 1,215 21 1,583
10 Dec 3475.75 75.85 5.20 17.38 3,657 -43 1,558
9 Dec 3468.20 70.65 -2.35 17.77 2,332 -83 1,600
6 Dec 3470.10 73 4.95 16.44 4,843 134 1,674
5 Dec 3441.05 68.05 34.60 19.49 9,520 138 1,547
4 Dec 3364.45 33.45 7.75 17.76 2,815 737 1,405
3 Dec 3332.75 25.7 0.65 18.53 981 82 668
2 Dec 3306.85 25.05 4.85 20.56 1,293 -44 588
29 Nov 3249.00 20.2 -0.50 22.07 874 14 623
28 Nov 3212.35 20.7 -12.30 23.39 1,080 123 613
27 Nov 3291.65 33 -9.45 21.83 417 62 489
26 Nov 3327.50 42.45 -2.35 21.23 420 -21 427
25 Nov 3309.10 44.8 5.80 22.13 626 379 448
22 Nov 3308.70 39 24.15 20.70 69 14 83
21 Nov 3178.45 14.85 -5.85 21.23 14 0 68
20 Nov 3224.70 20.7 0.00 20.22 103 63 68
19 Nov 3224.70 20.7 3.45 20.22 103 63 68
18 Nov 3172.30 17.25 -14.30 21.73 8 4 5
14 Nov 3183.70 31.55 0.00 0.00 0 0 0
13 Nov 3187.85 31.55 0.00 0.00 0 0 0
12 Nov 3198.45 31.55 0.00 0.00 0 1 0
11 Nov 3206.60 31.55 -49.65 22.30 1 0 0
8 Nov 3186.25 81.2 0.00 4.75 0 0 0
7 Nov 3120.85 81.2 0.00 5.84 0 0 0
6 Nov 3177.05 81.2 0.00 4.70 0 0 0
5 Nov 3230.25 81.2 0.00 3.52 0 0 0
4 Nov 3222.00 81.2 81.20 4.16 0 0 0
1 Nov 3293.70 0 2.03 0 0 0


For Titan Company Limited - strike price 3450 expiring on 26DEC2024

Delta for 3450 CE is 0.51

Historical price for 3450 CE is as follows

On 12 Dec TITAN was trading at 3436.50. The strike last trading price was 53, which was -16.00 lower than the previous day. The implied volatity was 19.61, the open interest changed by 16 which increased total open position to 1600


On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 69, which was -6.85 lower than the previous day. The implied volatity was 17.52, the open interest changed by 21 which increased total open position to 1583


On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 75.85, which was 5.20 higher than the previous day. The implied volatity was 17.38, the open interest changed by -43 which decreased total open position to 1558


On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 70.65, which was -2.35 lower than the previous day. The implied volatity was 17.77, the open interest changed by -83 which decreased total open position to 1600


On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 73, which was 4.95 higher than the previous day. The implied volatity was 16.44, the open interest changed by 134 which increased total open position to 1674


On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 68.05, which was 34.60 higher than the previous day. The implied volatity was 19.49, the open interest changed by 138 which increased total open position to 1547


On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 33.45, which was 7.75 higher than the previous day. The implied volatity was 17.76, the open interest changed by 737 which increased total open position to 1405


On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 25.7, which was 0.65 higher than the previous day. The implied volatity was 18.53, the open interest changed by 82 which increased total open position to 668


On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 25.05, which was 4.85 higher than the previous day. The implied volatity was 20.56, the open interest changed by -44 which decreased total open position to 588


On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 20.2, which was -0.50 lower than the previous day. The implied volatity was 22.07, the open interest changed by 14 which increased total open position to 623


On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 20.7, which was -12.30 lower than the previous day. The implied volatity was 23.39, the open interest changed by 123 which increased total open position to 613


On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 33, which was -9.45 lower than the previous day. The implied volatity was 21.83, the open interest changed by 62 which increased total open position to 489


On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 42.45, which was -2.35 lower than the previous day. The implied volatity was 21.23, the open interest changed by -21 which decreased total open position to 427


On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 44.8, which was 5.80 higher than the previous day. The implied volatity was 22.13, the open interest changed by 379 which increased total open position to 448


On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 39, which was 24.15 higher than the previous day. The implied volatity was 20.70, the open interest changed by 14 which increased total open position to 83


On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 14.85, which was -5.85 lower than the previous day. The implied volatity was 21.23, the open interest changed by 0 which decreased total open position to 68


On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 20.7, which was 0.00 lower than the previous day. The implied volatity was 20.22, the open interest changed by 63 which increased total open position to 68


On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 20.7, which was 3.45 higher than the previous day. The implied volatity was 20.22, the open interest changed by 63 which increased total open position to 68


On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 17.25, which was -14.30 lower than the previous day. The implied volatity was 21.73, the open interest changed by 4 which increased total open position to 5


On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 31.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 31.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 31.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 31.55, which was -49.65 lower than the previous day. The implied volatity was 22.30, 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 81.2, which was 0.00 lower than the previous day. The implied volatity was 4.75, 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 81.2, which was 0.00 lower than the previous day. The implied volatity was 5.84, 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 81.2, which was 0.00 lower than the previous day. The implied volatity was 4.70, 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 81.2, which was 0.00 lower than the previous day. The implied volatity was 3.52, 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 81.2, which was 81.20 higher than the previous day. The implied volatity was 4.16, 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 2.03, the open interest changed by 0 which decreased total open position to 0


TITAN 26DEC2024 3450 PE
Delta: -0.50
Vega: 2.70
Theta: -1.41
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 3436.50 54.3 9.75 19.89 1,366 -143 829
11 Dec 3473.10 44.55 -3.60 21.78 1,224 115 973
10 Dec 3475.75 48.15 -6.35 23.65 2,777 14 861
9 Dec 3468.20 54.5 1.00 23.42 1,899 -58 843
6 Dec 3470.10 53.5 -15.40 21.77 2,844 213 907
5 Dec 3441.05 68.9 -44.50 22.15 2,931 619 698
4 Dec 3364.45 113.4 -33.75 23.74 142 7 79
3 Dec 3332.75 147.15 -14.85 26.68 1 0 72
2 Dec 3306.85 162 -35.85 24.70 2 0 72
29 Nov 3249.00 197.85 -43.60 21.27 16 7 71
28 Nov 3212.35 241.45 75.40 31.57 31 15 63
27 Nov 3291.65 166.05 22.25 22.58 14 4 47
26 Nov 3327.50 143.8 -12.05 22.55 86 24 39
25 Nov 3309.10 155.85 -9.45 24.46 53 15 15
22 Nov 3308.70 165.3 -60.55 23.93 1 0 0
21 Nov 3178.45 225.85 0.00 - 0 0 0
20 Nov 3224.70 225.85 0.00 - 0 0 0
19 Nov 3224.70 225.85 0.00 - 0 0 0
18 Nov 3172.30 225.85 0.00 - 0 0 0
14 Nov 3183.70 225.85 0.00 - 0 0 0
13 Nov 3187.85 225.85 0.00 - 0 0 0
12 Nov 3198.45 225.85 0.00 - 0 0 0
11 Nov 3206.60 225.85 0.00 - 0 0 0
8 Nov 3186.25 225.85 0.00 - 0 0 0
7 Nov 3120.85 225.85 0.00 - 0 0 0
6 Nov 3177.05 225.85 0.00 - 0 0 0
5 Nov 3230.25 225.85 0.00 - 0 0 0
4 Nov 3222.00 225.85 225.85 - 0 0 0
1 Nov 3293.70 0 - 0 0 0


For Titan Company Limited - strike price 3450 expiring on 26DEC2024

Delta for 3450 PE is -0.50

Historical price for 3450 PE is as follows

On 12 Dec TITAN was trading at 3436.50. The strike last trading price was 54.3, which was 9.75 higher than the previous day. The implied volatity was 19.89, the open interest changed by -143 which decreased total open position to 829


On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 44.55, which was -3.60 lower than the previous day. The implied volatity was 21.78, the open interest changed by 115 which increased total open position to 973


On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 48.15, which was -6.35 lower than the previous day. The implied volatity was 23.65, the open interest changed by 14 which increased total open position to 861


On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 54.5, which was 1.00 higher than the previous day. The implied volatity was 23.42, the open interest changed by -58 which decreased total open position to 843


On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 53.5, which was -15.40 lower than the previous day. The implied volatity was 21.77, the open interest changed by 213 which increased total open position to 907


On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 68.9, which was -44.50 lower than the previous day. The implied volatity was 22.15, the open interest changed by 619 which increased total open position to 698


On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 113.4, which was -33.75 lower than the previous day. The implied volatity was 23.74, the open interest changed by 7 which increased total open position to 79


On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 147.15, which was -14.85 lower than the previous day. The implied volatity was 26.68, the open interest changed by 0 which decreased total open position to 72


On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 162, which was -35.85 lower than the previous day. The implied volatity was 24.70, the open interest changed by 0 which decreased total open position to 72


On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 197.85, which was -43.60 lower than the previous day. The implied volatity was 21.27, the open interest changed by 7 which increased total open position to 71


On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 241.45, which was 75.40 higher than the previous day. The implied volatity was 31.57, the open interest changed by 15 which increased total open position to 63


On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 166.05, which was 22.25 higher than the previous day. The implied volatity was 22.58, the open interest changed by 4 which increased total open position to 47


On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 143.8, which was -12.05 lower than the previous day. The implied volatity was 22.55, the open interest changed by 24 which increased total open position to 39


On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 155.85, which was -9.45 lower than the previous day. The implied volatity was 24.46, the open interest changed by 15 which increased total open position to 15


On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 165.3, which was -60.55 lower than the previous day. The implied volatity was 23.93, the open interest changed by 0 which decreased total open position to 0


On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 225.85, 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 20 Nov TITAN was trading at 3224.70. The strike last trading price was 225.85, 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 19 Nov TITAN was trading at 3224.70. The strike last trading price was 225.85, 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 18 Nov TITAN was trading at 3172.30. The strike last trading price was 225.85, 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 14 Nov TITAN was trading at 3183.70. The strike last trading price was 225.85, 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 13 Nov TITAN was trading at 3187.85. The strike last trading price was 225.85, 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 225.85, 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 225.85, 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 225.85, 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 225.85, 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 225.85, 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 225.85, 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 225.85, which was 225.85 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