`
[--[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 3450 CE
Delta: 0.07
Vega: 0.79
Theta: -0.77
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 0.07

Historical price for 3450 CE is as follows

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
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 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