TITAN
Titan Company Limited
Historical option data for TITAN
21 Nov 2024 04:11 PM IST
| TITAN 28NOV2024 3500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.22
Theta: -0.54
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3178.45 | 1.1 | -1.20 | 33.05 | 746 | -135 | 2,018 | |||
| 20 Nov | 3224.70 | 2.3 | 0.00 | 28.98 | 2,766 | -276 | 2,164 | |||
| 19 Nov | 3224.70 | 2.3 | 0.20 | 28.98 | 2,766 | -265 | 2,164 | |||
|
|
||||||||||
| 18 Nov | 3172.30 | 2.1 | -1.10 | 31.20 | 1,887 | -127 | 2,432 | |||
| 14 Nov | 3183.70 | 3.2 | -0.90 | 27.18 | 1,511 | 69 | 2,558 | |||
| 13 Nov | 3187.85 | 4.1 | -0.35 | 27.35 | 1,853 | -151 | 2,490 | |||
| 12 Nov | 3198.45 | 4.45 | -0.65 | 26.82 | 2,413 | -333 | 2,644 | |||
| 11 Nov | 3206.60 | 5.1 | -0.80 | 25.54 | 3,499 | 27 | 2,979 | |||
| 8 Nov | 3186.25 | 5.9 | 0.95 | 25.56 | 3,122 | -176 | 2,953 | |||
| 7 Nov | 3120.85 | 4.95 | -3.00 | 27.73 | 4,253 | 266 | 3,302 | |||
| 6 Nov | 3177.05 | 7.95 | -20.05 | 25.99 | 11,460 | 653 | 3,042 | |||
| 5 Nov | 3230.25 | 28 | -8.95 | 32.46 | 6,805 | 292 | 2,369 | |||
| 4 Nov | 3222.00 | 36.95 | -7.05 | 36.51 | 5,276 | 555 | 2,066 | |||
| 1 Nov | 3293.70 | 44 | 0.00 | 29.99 | 434 | 48 | 1,514 | |||
| 31 Oct | 3267.05 | 44 | 1.50 | - | 2,301 | 236 | 1,465 | |||
| 30 Oct | 3308.45 | 42.5 | 2.60 | - | 1,894 | 276 | 1,228 | |||
| 29 Oct | 3283.40 | 39.9 | 0.05 | - | 864 | 43 | 941 | |||
| 28 Oct | 3283.05 | 39.85 | -3.00 | - | 876 | 397 | 896 | |||
| 25 Oct | 3266.55 | 42.85 | -15.65 | - | 626 | 30 | 499 | |||
| 24 Oct | 3330.90 | 58.5 | 8.80 | - | 325 | 43 | 465 | |||
| 23 Oct | 3288.60 | 49.7 | -16.80 | - | 379 | 55 | 422 | |||
| 22 Oct | 3329.80 | 66.5 | -11.10 | - | 272 | 27 | 365 | |||
| 21 Oct | 3363.25 | 77.6 | -18.40 | - | 179 | 29 | 335 | |||
| 18 Oct | 3381.45 | 96 | 1.95 | - | 268 | 88 | 305 | |||
| 17 Oct | 3403.35 | 94.05 | -31.95 | - | 104 | 51 | 215 | |||
| 16 Oct | 3471.00 | 126 | -22.35 | - | 140 | 48 | 164 | |||
| 15 Oct | 3508.50 | 148.35 | -0.85 | - | 49 | 7 | 117 | |||
| 14 Oct | 3497.80 | 149.2 | 9.40 | - | 79 | -25 | 109 | |||
| 11 Oct | 3474.40 | 139.8 | -1.20 | - | 102 | 26 | 134 | |||
| 10 Oct | 3447.25 | 141 | -18.55 | - | 129 | 86 | 108 | |||
| 9 Oct | 3493.45 | 159.55 | -5.45 | - | 25 | 14 | 21 | |||
| 8 Oct | 3493.35 | 165 | -192.15 | - | 10 | 7 | 7 | |||
| 7 Oct | 3589.25 | 357.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3670.10 | 357.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3674.95 | 357.15 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3775.95 | 357.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3823.95 | 357.15 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3816.70 | 357.15 | - | 0 | 0 | 0 | ||||
For Titan Company Limited - strike price 3500 expiring on 28NOV2024
Delta for 3500 CE is 0.02
Historical price for 3500 CE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 1.1, which was -1.20 lower than the previous day. The implied volatity was 33.05, the open interest changed by -135 which decreased total open position to 2018
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 28.98, the open interest changed by -276 which decreased total open position to 2164
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 2.3, which was 0.20 higher than the previous day. The implied volatity was 28.98, the open interest changed by -265 which decreased total open position to 2164
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 2.1, which was -1.10 lower than the previous day. The implied volatity was 31.20, the open interest changed by -127 which decreased total open position to 2432
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 3.2, which was -0.90 lower than the previous day. The implied volatity was 27.18, the open interest changed by 69 which increased total open position to 2558
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 4.1, which was -0.35 lower than the previous day. The implied volatity was 27.35, the open interest changed by -151 which decreased total open position to 2490
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 4.45, which was -0.65 lower than the previous day. The implied volatity was 26.82, the open interest changed by -333 which decreased total open position to 2644
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 5.1, which was -0.80 lower than the previous day. The implied volatity was 25.54, the open interest changed by 27 which increased total open position to 2979
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 5.9, which was 0.95 higher than the previous day. The implied volatity was 25.56, the open interest changed by -176 which decreased total open position to 2953
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 4.95, which was -3.00 lower than the previous day. The implied volatity was 27.73, the open interest changed by 266 which increased total open position to 3302
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 7.95, which was -20.05 lower than the previous day. The implied volatity was 25.99, the open interest changed by 653 which increased total open position to 3042
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 28, which was -8.95 lower than the previous day. The implied volatity was 32.46, the open interest changed by 292 which increased total open position to 2369
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 36.95, which was -7.05 lower than the previous day. The implied volatity was 36.51, the open interest changed by 555 which increased total open position to 2066
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 44, which was 0.00 lower than the previous day. The implied volatity was 29.99, the open interest changed by 48 which increased total open position to 1514
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 44, which was 1.50 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 42.5, which was 2.60 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 39.9, which was 0.05 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 39.85, which was -3.00 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 42.85, which was -15.65 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 58.5, which was 8.80 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 49.7, which was -16.80 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 66.5, which was -11.10 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 77.6, which was -18.40 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 96, which was 1.95 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 94.05, which was -31.95 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 126, which was -22.35 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 148.35, which was -0.85 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 149.2, which was 9.40 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 139.8, which was -1.20 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 141, which was -18.55 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 159.55, which was -5.45 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 165, which was -192.15 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 357.15, 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 357.15, 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 357.15, 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 357.15, 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 357.15, 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 357.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TITAN 28NOV2024 3500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0.67
Theta: -1.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3178.45 | 322 | 49.25 | 47.79 | 8 | -5 | 529 |
| 20 Nov | 3224.70 | 272.75 | 0.00 | 26.49 | 57 | -26 | 535 |
| 19 Nov | 3224.70 | 272.75 | -56.25 | 26.49 | 57 | -25 | 535 |
| 18 Nov | 3172.30 | 329 | 14.60 | 42.48 | 9 | -7 | 561 |
| 14 Nov | 3183.70 | 314.4 | 8.50 | 36.75 | 8 | -2 | 567 |
| 13 Nov | 3187.85 | 305.9 | 3.90 | 30.37 | 23 | -5 | 569 |
| 12 Nov | 3198.45 | 302 | 14.95 | 26.64 | 30 | -2 | 582 |
| 11 Nov | 3206.60 | 287.05 | -20.95 | 26.81 | 16 | -1 | 584 |
| 8 Nov | 3186.25 | 308 | -56.25 | 29.17 | 13 | -7 | 584 |
| 7 Nov | 3120.85 | 364.25 | 50.25 | 32.82 | 15 | 3 | 591 |
| 6 Nov | 3177.05 | 314 | 26.00 | 32.95 | 135 | 17 | 586 |
| 5 Nov | 3230.25 | 288 | -12.75 | 39.46 | 141 | 57 | 567 |
| 4 Nov | 3222.00 | 300.75 | 55.75 | 40.32 | 222 | 31 | 508 |
| 1 Nov | 3293.70 | 245 | -5.00 | 38.50 | 14 | 3 | 476 |
| 31 Oct | 3267.05 | 250 | 29.90 | - | 187 | 119 | 472 |
| 30 Oct | 3308.45 | 220.1 | -9.20 | - | 136 | 90 | 352 |
| 29 Oct | 3283.40 | 229.3 | -8.35 | - | 91 | 44 | 262 |
| 28 Oct | 3283.05 | 237.65 | -5.35 | - | 110 | 43 | 218 |
| 25 Oct | 3266.55 | 243 | 49.35 | - | 43 | 24 | 175 |
| 24 Oct | 3330.90 | 193.65 | -32.90 | - | 53 | 22 | 149 |
| 23 Oct | 3288.60 | 226.55 | 25.85 | - | 49 | 32 | 124 |
| 22 Oct | 3329.80 | 200.7 | 19.70 | - | 24 | 15 | 92 |
| 21 Oct | 3363.25 | 181 | 25.95 | - | 6 | 1 | 77 |
| 18 Oct | 3381.45 | 155.05 | -23.90 | - | 23 | 7 | 75 |
| 17 Oct | 3403.35 | 178.95 | 42.95 | - | 36 | -4 | 64 |
| 16 Oct | 3471.00 | 136 | 27.25 | - | 19 | 10 | 68 |
| 15 Oct | 3508.50 | 108.75 | 0.75 | - | 12 | 4 | 57 |
| 14 Oct | 3497.80 | 108 | -17.95 | - | 36 | -5 | 52 |
| 11 Oct | 3474.40 | 125.95 | -18.70 | - | 18 | 12 | 58 |
| 10 Oct | 3447.25 | 144.65 | 32.65 | - | 34 | 17 | 44 |
| 9 Oct | 3493.45 | 112 | -8.00 | - | 21 | 14 | 26 |
| 8 Oct | 3493.35 | 120 | 64.20 | - | 15 | 11 | 11 |
| 7 Oct | 3589.25 | 55.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3670.10 | 55.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3674.95 | 55.8 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3775.95 | 55.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3823.95 | 55.8 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3816.70 | 55.8 | - | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3500 expiring on 28NOV2024
Delta for 3500 PE is -0.92
Historical price for 3500 PE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 322, which was 49.25 higher than the previous day. The implied volatity was 47.79, the open interest changed by -5 which decreased total open position to 529
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 272.75, which was 0.00 lower than the previous day. The implied volatity was 26.49, the open interest changed by -26 which decreased total open position to 535
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 272.75, which was -56.25 lower than the previous day. The implied volatity was 26.49, the open interest changed by -25 which decreased total open position to 535
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 329, which was 14.60 higher than the previous day. The implied volatity was 42.48, the open interest changed by -7 which decreased total open position to 561
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 314.4, which was 8.50 higher than the previous day. The implied volatity was 36.75, the open interest changed by -2 which decreased total open position to 567
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 305.9, which was 3.90 higher than the previous day. The implied volatity was 30.37, the open interest changed by -5 which decreased total open position to 569
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 302, which was 14.95 higher than the previous day. The implied volatity was 26.64, the open interest changed by -2 which decreased total open position to 582
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 287.05, which was -20.95 lower than the previous day. The implied volatity was 26.81, the open interest changed by -1 which decreased total open position to 584
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 308, which was -56.25 lower than the previous day. The implied volatity was 29.17, the open interest changed by -7 which decreased total open position to 584
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 364.25, which was 50.25 higher than the previous day. The implied volatity was 32.82, the open interest changed by 3 which increased total open position to 591
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 314, which was 26.00 higher than the previous day. The implied volatity was 32.95, the open interest changed by 17 which increased total open position to 586
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 288, which was -12.75 lower than the previous day. The implied volatity was 39.46, the open interest changed by 57 which increased total open position to 567
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 300.75, which was 55.75 higher than the previous day. The implied volatity was 40.32, the open interest changed by 31 which increased total open position to 508
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 245, which was -5.00 lower than the previous day. The implied volatity was 38.50, the open interest changed by 3 which increased total open position to 476
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 250, which was 29.90 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 220.1, which was -9.20 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 229.3, which was -8.35 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 237.65, which was -5.35 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 243, which was 49.35 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 193.65, which was -32.90 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 226.55, which was 25.85 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 200.7, which was 19.70 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 181, which was 25.95 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 155.05, which was -23.90 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 178.95, which was 42.95 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 136, which was 27.25 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 108.75, which was 0.75 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 108, which was -17.95 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 125.95, which was -18.70 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 144.65, which was 32.65 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 112, 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 8 Oct TITAN was trading at 3493.35. The strike last trading price was 120, which was 64.20 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 55.8, 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 55.8, 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 55.8, 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 55.8, 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 55.8, 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 27 Sept TITAN was trading at 3816.70. The strike last trading price was 55.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
