TITAN
Titan Company Limited
Historical option data for TITAN
12 Dec 2024 10:11 AM IST
| TITAN 26DEC2024 3450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 2.71
Theta: -2.35
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 3436.70 | 53.6 | -15.40 | 19.85 | 1,678 | 15 | 1,599 | |||
| 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 3436.70. The strike last trading price was 53.6, which was -15.40 lower than the previous day. The implied volatity was 19.85, the open interest changed by 15 which increased total open position to 1599
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: -0.49
Vega: 2.71
Theta: -1.47
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 3436.70 | 55.6 | 11.05 | 20.50 | 1,276 | -142 | 830 |
| 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 -0.49
Historical price for 3450 PE is as follows
On 12 Dec TITAN was trading at 3436.70. The strike last trading price was 55.6, which was 11.05 higher than the previous day. The implied volatity was 20.50, the open interest changed by -142 which decreased total open position to 830
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
