`
[--[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 3500 CE
Delta: 0.05
Vega: 0.61
Theta: -0.63
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 0.05

Historical price for 3500 CE is as follows

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: -0.89
Vega: 1.17
Theta: -0.68
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 -0.89

Historical price for 3500 PE is as follows

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