TITAN
Titan Company Limited
Historical option data for TITAN
12 Dec 2024 10:01 AM IST
| TITAN 26DEC2024 3550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 2.08
Theta: -1.70
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 3431.55 | 18.5 | -8.50 | 20.30 | 806 | 52 | 1,421 | |||
| 11 Dec | 3473.10 | 27 | -5.75 | 18.65 | 1,236 | 3 | 1,374 | |||
| 10 Dec | 3475.75 | 32.75 | 3.25 | 19.07 | 5,857 | 634 | 1,384 | |||
| 9 Dec | 3468.20 | 29.5 | -2.15 | 18.86 | 1,365 | 161 | 754 | |||
| 6 Dec | 3470.10 | 31.65 | 1.45 | 17.71 | 2,595 | 76 | 594 | |||
|
|
||||||||||
| 5 Dec | 3441.05 | 30.2 | 17.35 | 19.84 | 3,642 | 126 | 520 | |||
| 4 Dec | 3364.45 | 12.85 | 3.25 | 18.72 | 1,316 | 97 | 394 | |||
| 3 Dec | 3332.75 | 9.6 | -0.40 | 19.29 | 1,211 | 25 | 298 | |||
| 2 Dec | 3306.85 | 10 | 1.00 | 21.10 | 490 | 23 | 273 | |||
| 29 Nov | 3249.00 | 9 | -1.05 | 22.82 | 411 | 37 | 243 | |||
| 28 Nov | 3212.35 | 10.05 | -5.60 | 24.31 | 341 | 97 | 206 | |||
| 27 Nov | 3291.65 | 15.65 | -4.65 | 22.39 | 101 | 13 | 108 | |||
| 26 Nov | 3327.50 | 20.3 | -2.20 | 21.59 | 95 | 37 | 96 | |||
| 25 Nov | 3309.10 | 22.5 | 2.20 | 22.52 | 87 | 58 | 58 | |||
| 22 Nov | 3308.70 | 20.3 | -33.70 | 21.47 | 15 | 10 | 10 | |||
| 21 Nov | 3178.45 | 54 | 0.00 | 8.04 | 0 | 0 | 0 | |||
| 20 Nov | 3224.70 | 54 | 0.00 | 6.91 | 0 | 0 | 0 | |||
| 19 Nov | 3224.70 | 54 | 0.00 | 6.91 | 0 | 0 | 0 | |||
| 18 Nov | 3172.30 | 54 | 0.00 | 7.67 | 0 | 0 | 0 | |||
| 14 Nov | 3183.70 | 54 | 0.00 | 7.20 | 0 | 0 | 0 | |||
| 13 Nov | 3187.85 | 54 | 0.00 | 7.03 | 0 | 0 | 0 | |||
| 12 Nov | 3198.45 | 54 | 0.00 | 6.92 | 0 | 0 | 0 | |||
| 11 Nov | 3206.60 | 54 | 0.00 | 6.55 | 0 | 0 | 0 | |||
| 8 Nov | 3186.25 | 54 | 0.00 | 6.66 | 0 | 0 | 0 | |||
| 7 Nov | 3120.85 | 54 | 0.00 | 7.63 | 0 | 0 | 0 | |||
| 6 Nov | 3177.05 | 54 | 0.00 | 6.54 | 0 | 0 | 0 | |||
| 5 Nov | 3230.25 | 54 | 0.00 | 5.35 | 0 | 0 | 0 | |||
| 4 Nov | 3222.00 | 54 | 54.00 | 6.03 | 0 | 0 | 0 | |||
| 1 Nov | 3293.70 | 0 | 3.91 | 0 | 0 | 0 | ||||
For Titan Company Limited - strike price 3550 expiring on 26DEC2024
Delta for 3550 CE is 0.23
Historical price for 3550 CE is as follows
On 12 Dec TITAN was trading at 3431.55. The strike last trading price was 18.5, which was -8.50 lower than the previous day. The implied volatity was 20.30, the open interest changed by 52 which increased total open position to 1421
On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 27, which was -5.75 lower than the previous day. The implied volatity was 18.65, the open interest changed by 3 which increased total open position to 1374
On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 32.75, which was 3.25 higher than the previous day. The implied volatity was 19.07, the open interest changed by 634 which increased total open position to 1384
On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 29.5, which was -2.15 lower than the previous day. The implied volatity was 18.86, the open interest changed by 161 which increased total open position to 754
On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 31.65, which was 1.45 higher than the previous day. The implied volatity was 17.71, the open interest changed by 76 which increased total open position to 594
On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 30.2, which was 17.35 higher than the previous day. The implied volatity was 19.84, the open interest changed by 126 which increased total open position to 520
On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 12.85, which was 3.25 higher than the previous day. The implied volatity was 18.72, the open interest changed by 97 which increased total open position to 394
On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 9.6, which was -0.40 lower than the previous day. The implied volatity was 19.29, the open interest changed by 25 which increased total open position to 298
On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 10, which was 1.00 higher than the previous day. The implied volatity was 21.10, the open interest changed by 23 which increased total open position to 273
On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 9, which was -1.05 lower than the previous day. The implied volatity was 22.82, the open interest changed by 37 which increased total open position to 243
On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 10.05, which was -5.60 lower than the previous day. The implied volatity was 24.31, the open interest changed by 97 which increased total open position to 206
On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 15.65, which was -4.65 lower than the previous day. The implied volatity was 22.39, the open interest changed by 13 which increased total open position to 108
On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 20.3, which was -2.20 lower than the previous day. The implied volatity was 21.59, the open interest changed by 37 which increased total open position to 96
On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 22.5, which was 2.20 higher than the previous day. The implied volatity was 22.52, the open interest changed by 58 which increased total open position to 58
On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 20.3, which was -33.70 lower than the previous day. The implied volatity was 21.47, the open interest changed by 10 which increased total open position to 10
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 54, which was 0.00 lower than the previous day. The implied volatity was 8.04, 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 54, which was 0.00 lower than the previous day. The implied volatity was 6.91, 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 54, which was 0.00 lower than the previous day. The implied volatity was 6.91, 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 54, which was 0.00 lower than the previous day. The implied volatity was 7.67, 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 54, which was 0.00 lower than the previous day. The implied volatity was 7.20, 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 54, which was 0.00 lower than the previous day. The implied volatity was 7.03, 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 54, which was 0.00 lower than the previous day. The implied volatity was 6.92, 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 54, which was 0.00 lower than the previous day. The implied volatity was 6.55, 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 54, which was 0.00 lower than the previous day. The implied volatity was 6.66, 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 54, which was 0.00 lower than the previous day. The implied volatity was 7.63, 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 54, which was 0.00 lower than the previous day. The implied volatity was 6.54, 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 54, which was 0.00 lower than the previous day. The implied volatity was 5.35, 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 54, which was 54.00 higher than the previous day. The implied volatity was 6.03, 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 3.91, the open interest changed by 0 which decreased total open position to 0
| TITAN 26DEC2024 3550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 2.15
Theta: -0.88
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 3431.55 | 125 | 24.45 | 21.53 | 21 | -6 | 206 |
| 11 Dec | 3473.10 | 100.55 | -3.45 | 22.50 | 137 | 22 | 211 |
| 10 Dec | 3475.75 | 104 | -5.85 | 25.10 | 441 | 113 | 189 |
| 9 Dec | 3468.20 | 109.85 | 0.45 | 23.70 | 75 | 2 | 76 |
| 6 Dec | 3470.10 | 109.4 | -17.65 | 22.49 | 133 | 20 | 75 |
| 5 Dec | 3441.05 | 127.05 | -126.85 | 21.67 | 33 | 7 | 53 |
| 4 Dec | 3364.45 | 253.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 3332.75 | 253.9 | 0.00 | 0.00 | 0 | -2 | 0 |
| 2 Dec | 3306.85 | 253.9 | -31.10 | 30.25 | 2 | 0 | 48 |
| 29 Nov | 3249.00 | 285 | 61.10 | 20.79 | 1 | 0 | 48 |
| 28 Nov | 3212.35 | 223.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 3291.65 | 223.9 | 0.00 | 0.00 | 0 | 35 | 0 |
| 26 Nov | 3327.50 | 223.9 | -12.25 | 24.44 | 44 | 32 | 45 |
| 25 Nov | 3309.10 | 236.15 | -9.75 | 26.66 | 26 | 12 | 12 |
| 22 Nov | 3308.70 | 245.9 | -51.65 | 25.35 | 1 | 0 | 0 |
| 21 Nov | 3178.45 | 297.55 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 3224.70 | 297.55 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 3224.70 | 297.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 3172.30 | 297.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 3183.70 | 297.55 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 3187.85 | 297.55 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 3198.45 | 297.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 3206.60 | 297.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 3186.25 | 297.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 3120.85 | 297.55 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 3177.05 | 297.55 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 3230.25 | 297.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 3222.00 | 297.55 | 297.55 | - | 0 | 0 | 0 |
| 1 Nov | 3293.70 | 0 | - | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3550 expiring on 26DEC2024
Delta for 3550 PE is -0.75
Historical price for 3550 PE is as follows
On 12 Dec TITAN was trading at 3431.55. The strike last trading price was 125, which was 24.45 higher than the previous day. The implied volatity was 21.53, the open interest changed by -6 which decreased total open position to 206
On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 100.55, which was -3.45 lower than the previous day. The implied volatity was 22.50, the open interest changed by 22 which increased total open position to 211
On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 104, which was -5.85 lower than the previous day. The implied volatity was 25.10, the open interest changed by 113 which increased total open position to 189
On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 109.85, which was 0.45 higher than the previous day. The implied volatity was 23.70, the open interest changed by 2 which increased total open position to 76
On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 109.4, which was -17.65 lower than the previous day. The implied volatity was 22.49, the open interest changed by 20 which increased total open position to 75
On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 127.05, which was -126.85 lower than the previous day. The implied volatity was 21.67, the open interest changed by 7 which increased total open position to 53
On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 253.9, 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 3 Dec TITAN was trading at 3332.75. The strike last trading price was 253.9, 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 2 Dec TITAN was trading at 3306.85. The strike last trading price was 253.9, which was -31.10 lower than the previous day. The implied volatity was 30.25, the open interest changed by 0 which decreased total open position to 48
On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 285, which was 61.10 higher than the previous day. The implied volatity was 20.79, the open interest changed by 0 which decreased total open position to 48
On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 223.9, 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 27 Nov TITAN was trading at 3291.65. The strike last trading price was 223.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 35 which increased total open position to 0
On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 223.9, which was -12.25 lower than the previous day. The implied volatity was 24.44, the open interest changed by 32 which increased total open position to 45
On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 236.15, which was -9.75 lower than the previous day. The implied volatity was 26.66, the open interest changed by 12 which increased total open position to 12
On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 245.9, which was -51.65 lower than the previous day. The implied volatity was 25.35, 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 297.55, 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 297.55, 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 297.55, 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 297.55, 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 297.55, 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 297.55, 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 297.55, 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 297.55, 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 297.55, 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 297.55, 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 297.55, 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 297.55, 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 297.55, which was 297.55 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
