TITAN
Titan Company Limited
Historical option data for TITAN
21 Nov 2024 04:11 PM IST
| TITAN 28NOV2024 3450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.31
Theta: -0.70
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3178.45 | 1.6 | -1.70 | 30.57 | 1,212 | -87 | 919 | |||
| 20 Nov | 3224.70 | 3.3 | 0.00 | 26.62 | 2,064 | 9 | 1,008 | |||
| 19 Nov | 3224.70 | 3.3 | 0.40 | 26.62 | 2,064 | 11 | 1,008 | |||
| 18 Nov | 3172.30 | 2.9 | -1.50 | 29.03 | 1,361 | -74 | 1,001 | |||
| 14 Nov | 3183.70 | 4.4 | -1.25 | 25.34 | 776 | -31 | 1,077 | |||
| 13 Nov | 3187.85 | 5.65 | -0.50 | 25.65 | 1,011 | 2 | 1,114 | |||
| 12 Nov | 3198.45 | 6.15 | -1.10 | 25.22 | 1,339 | 65 | 1,114 | |||
| 11 Nov | 3206.60 | 7.25 | -0.55 | 24.12 | 1,411 | 112 | 1,054 | |||
| 8 Nov | 3186.25 | 7.8 | 1.50 | 23.98 | 1,323 | 17 | 943 | |||
| 7 Nov | 3120.85 | 6.3 | -4.70 | 26.16 | 1,480 | 6 | 931 | |||
| 6 Nov | 3177.05 | 11 | -25.20 | 24.93 | 3,677 | 70 | 933 | |||
| 5 Nov | 3230.25 | 36.2 | -11.80 | 31.78 | 2,134 | 391 | 861 | |||
| 4 Nov | 3222.00 | 48 | -9.00 | 36.60 | 991 | 111 | 469 | |||
| 1 Nov | 3293.70 | 57 | 0.15 | 29.72 | 69 | 23 | 359 | |||
| 31 Oct | 3267.05 | 56.85 | -1.05 | - | 513 | 43 | 337 | |||
| 30 Oct | 3308.45 | 57.9 | 5.50 | - | 363 | 83 | 295 | |||
| 29 Oct | 3283.40 | 52.4 | -3.15 | - | 210 | 59 | 211 | |||
| 28 Oct | 3283.05 | 55.55 | 0.35 | - | 82 | 30 | 152 | |||
| 25 Oct | 3266.55 | 55.2 | -20.80 | - | 47 | 23 | 122 | |||
| 24 Oct | 3330.90 | 76 | 13.45 | - | 31 | 6 | 99 | |||
| 23 Oct | 3288.60 | 62.55 | -23.45 | - | 58 | 30 | 92 | |||
| 22 Oct | 3329.80 | 86 | -11.65 | - | 69 | 31 | 47 | |||
| 21 Oct | 3363.25 | 97.65 | -16.35 | - | 4 | 1 | 15 | |||
| 18 Oct | 3381.45 | 114 | -40.00 | - | 24 | 8 | 14 | |||
| 17 Oct | 3403.35 | 154 | 0.00 | - | 0 | 3 | 0 | |||
| 16 Oct | 3471.00 | 154 | -31.00 | - | 4 | 2 | 5 | |||
| 15 Oct | 3508.50 | 185 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3497.80 | 185 | 21.25 | - | 1 | 0 | 3 | |||
| 11 Oct | 3474.40 | 163.75 | 0.00 | - | 0 | 3 | 0 | |||
| 10 Oct | 3447.25 | 163.75 | -231.40 | - | 4 | 3 | 3 | |||
| 9 Oct | 3493.45 | 395.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3493.35 | 395.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3589.25 | 395.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3670.10 | 395.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3674.95 | 395.15 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3775.95 | 395.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Sept | 3823.95 | 395.15 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3816.70 | 395.15 | - | 0 | 0 | 0 | ||||
For Titan Company Limited - strike price 3450 expiring on 28NOV2024
Delta for 3450 CE is 0.03
Historical price for 3450 CE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 1.6, which was -1.70 lower than the previous day. The implied volatity was 30.57, the open interest changed by -87 which decreased total open position to 919
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was 26.62, the open interest changed by 9 which increased total open position to 1008
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 3.3, which was 0.40 higher than the previous day. The implied volatity was 26.62, the open interest changed by 11 which increased total open position to 1008
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 2.9, which was -1.50 lower than the previous day. The implied volatity was 29.03, the open interest changed by -74 which decreased total open position to 1001
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 4.4, which was -1.25 lower than the previous day. The implied volatity was 25.34, the open interest changed by -31 which decreased total open position to 1077
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 5.65, which was -0.50 lower than the previous day. The implied volatity was 25.65, the open interest changed by 2 which increased total open position to 1114
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 6.15, which was -1.10 lower than the previous day. The implied volatity was 25.22, the open interest changed by 65 which increased total open position to 1114
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 7.25, which was -0.55 lower than the previous day. The implied volatity was 24.12, the open interest changed by 112 which increased total open position to 1054
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 7.8, which was 1.50 higher than the previous day. The implied volatity was 23.98, the open interest changed by 17 which increased total open position to 943
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 6.3, which was -4.70 lower than the previous day. The implied volatity was 26.16, the open interest changed by 6 which increased total open position to 931
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 11, which was -25.20 lower than the previous day. The implied volatity was 24.93, the open interest changed by 70 which increased total open position to 933
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 36.2, which was -11.80 lower than the previous day. The implied volatity was 31.78, the open interest changed by 391 which increased total open position to 861
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 48, which was -9.00 lower than the previous day. The implied volatity was 36.60, the open interest changed by 111 which increased total open position to 469
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 57, which was 0.15 higher than the previous day. The implied volatity was 29.72, the open interest changed by 23 which increased total open position to 359
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 56.85, which was -1.05 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 57.9, which was 5.50 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 52.4, which was -3.15 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 55.55, which was 0.35 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 55.2, which was -20.80 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 76, which was 13.45 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 62.55, which was -23.45 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 86, which was -11.65 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 97.65, which was -16.35 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 114, which was -40.00 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 154, 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 154, which was -31.00 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 185, 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 185, which was 21.25 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 163.75, 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 163.75, which was -231.40 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 395.15, 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 8 Oct TITAN was trading at 3493.35. The strike last trading price was 395.15, 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 7 Oct TITAN was trading at 3589.25. The strike last trading price was 395.15, 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 4 Oct TITAN was trading at 3670.10. The strike last trading price was 395.15, 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 3 Oct TITAN was trading at 3674.95. The strike last trading price was 395.15, 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 1 Oct TITAN was trading at 3775.95. The strike last trading price was 395.15, 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 395.15, 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 27 Sept TITAN was trading at 3816.70. The strike last trading price was 395.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TITAN 28NOV2024 3450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3178.45 | 187.2 | 0.00 | 0.00 | 0 | -2 | 0 |
| 20 Nov | 3224.70 | 187.2 | 0.00 | - | 10 | -2 | 153 |
| 19 Nov | 3224.70 | 187.2 | -87.80 | - | 10 | -3 | 153 |
| 18 Nov | 3172.30 | 275 | 35.50 | 32.65 | 1 | 0 | 157 |
| 14 Nov | 3183.70 | 239.5 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Nov | 3187.85 | 239.5 | 0.90 | - | 1 | 0 | 158 |
| 12 Nov | 3198.45 | 238.6 | 0.00 | 0.00 | 0 | -1 | 0 |
| 11 Nov | 3206.60 | 238.6 | -81.40 | 24.44 | 3 | -1 | 158 |
| 8 Nov | 3186.25 | 320 | 0.00 | 0.00 | 0 | -3 | 0 |
| 7 Nov | 3120.85 | 320 | 48.75 | 33.28 | 34 | -1 | 161 |
| 6 Nov | 3177.05 | 271.25 | 32.05 | 32.77 | 37 | 7 | 162 |
| 5 Nov | 3230.25 | 239.2 | -11.20 | 35.46 | 9 | -3 | 156 |
| 4 Nov | 3222.00 | 250.4 | 46.00 | 35.85 | 36 | 16 | 159 |
| 1 Nov | 3293.70 | 204.4 | 0.00 | 0.00 | 0 | 7 | 0 |
| 31 Oct | 3267.05 | 204.4 | 17.80 | - | 40 | 7 | 143 |
| 30 Oct | 3308.45 | 186.6 | -8.40 | - | 184 | 107 | 132 |
| 29 Oct | 3283.40 | 195 | -4.15 | - | 24 | 12 | 22 |
| 28 Oct | 3283.05 | 199.15 | 29.35 | - | 9 | 9 | 9 |
| 25 Oct | 3266.55 | 169.8 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3330.90 | 169.8 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3288.60 | 169.8 | 0.00 | - | 0 | 1 | 0 |
| 22 Oct | 3329.80 | 169.8 | 29.80 | - | 3 | 1 | 3 |
| 21 Oct | 3363.25 | 140 | -5.00 | - | 1 | 0 | 1 |
| 18 Oct | 3381.45 | 145 | 0.00 | - | 0 | 1 | 0 |
| 17 Oct | 3403.35 | 145 | 100.60 | - | 3 | 2 | 2 |
| 16 Oct | 3471.00 | 44.4 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3508.50 | 44.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3497.80 | 44.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3474.40 | 44.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3447.25 | 44.4 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3493.45 | 44.4 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3493.35 | 44.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3589.25 | 44.4 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3670.10 | 44.4 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3674.95 | 44.4 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3775.95 | 44.4 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3823.95 | 44.4 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3816.70 | 44.4 | - | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3450 expiring on 28NOV2024
Delta for 3450 PE is 0.00
Historical price for 3450 PE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 187.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 187.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 153
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 187.2, which was -87.80 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 153
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 275, which was 35.50 higher than the previous day. The implied volatity was 32.65, the open interest changed by 0 which decreased total open position to 157
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 239.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 239.5, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 158
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 238.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 238.6, which was -81.40 lower than the previous day. The implied volatity was 24.44, the open interest changed by -1 which decreased total open position to 158
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 320, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 320, which was 48.75 higher than the previous day. The implied volatity was 33.28, the open interest changed by -1 which decreased total open position to 161
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 271.25, which was 32.05 higher than the previous day. The implied volatity was 32.77, the open interest changed by 7 which increased total open position to 162
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 239.2, which was -11.20 lower than the previous day. The implied volatity was 35.46, the open interest changed by -3 which decreased total open position to 156
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 250.4, which was 46.00 higher than the previous day. The implied volatity was 35.85, the open interest changed by 16 which increased total open position to 159
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 204.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 204.4, which was 17.80 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 186.6, which was -8.40 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 195, which was -4.15 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 199.15, which was 29.35 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 169.8, 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 24 Oct TITAN was trading at 3330.90. The strike last trading price was 169.8, 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 23 Oct TITAN was trading at 3288.60. The strike last trading price was 169.8, 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 22 Oct TITAN was trading at 3329.80. The strike last trading price was 169.8, which was 29.80 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 140, 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 18 Oct TITAN was trading at 3381.45. The strike last trading price was 145, 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 145, which was 100.60 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 44.4, 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 44.4, 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 44.4, 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 44.4, 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 44.4, 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 44.4, 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 44.4, 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 44.4, 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 4 Oct TITAN was trading at 3670.10. The strike last trading price was 44.4, 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 3 Oct TITAN was trading at 3674.95. The strike last trading price was 44.4, 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 1 Oct TITAN was trading at 3775.95. The strike last trading price was 44.4, 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 30 Sept TITAN was trading at 3823.95. The strike last trading price was 44.4, 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 27 Sept TITAN was trading at 3816.70. The strike last trading price was 44.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
