TITAN
Titan Company Limited
Historical option data for TITAN
21 Nov 2024 04:11 PM IST
| TITAN 28NOV2024 3550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.18
Theta: -0.47
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3178.45 | 0.9 | -0.75 | 36.14 | 248 | -94 | 308 | |||
| 20 Nov | 3224.70 | 1.65 | 0.00 | 31.23 | 566 | 143 | 402 | |||
| 19 Nov | 3224.70 | 1.65 | -0.20 | 31.23 | 566 | 143 | 402 | |||
|
|
||||||||||
| 18 Nov | 3172.30 | 1.85 | -0.70 | 34.20 | 118 | -18 | 259 | |||
| 14 Nov | 3183.70 | 2.55 | -0.55 | 29.29 | 292 | -66 | 276 | |||
| 13 Nov | 3187.85 | 3.1 | -0.25 | 29.09 | 105 | -4 | 342 | |||
| 12 Nov | 3198.45 | 3.35 | -0.45 | 28.47 | 438 | -30 | 352 | |||
| 11 Nov | 3206.60 | 3.8 | -0.50 | 27.12 | 642 | 41 | 397 | |||
| 8 Nov | 3186.25 | 4.3 | 0.45 | 26.78 | 398 | -19 | 359 | |||
| 7 Nov | 3120.85 | 3.85 | -2.15 | 28.98 | 688 | -18 | 391 | |||
| 6 Nov | 3177.05 | 6 | -14.70 | 27.24 | 2,583 | -169 | 393 | |||
| 5 Nov | 3230.25 | 20.7 | -6.30 | 32.67 | 1,803 | 211 | 568 | |||
| 4 Nov | 3222.00 | 27 | -5.90 | 35.94 | 579 | 97 | 346 | |||
| 1 Nov | 3293.70 | 32.9 | 0.20 | 29.99 | 60 | 30 | 248 | |||
| 31 Oct | 3267.05 | 32.7 | -0.85 | - | 301 | 26 | 217 | |||
| 30 Oct | 3308.45 | 33.55 | 3.90 | - | 205 | 64 | 190 | |||
| 29 Oct | 3283.40 | 29.65 | -0.95 | - | 99 | 6 | 126 | |||
| 28 Oct | 3283.05 | 30.6 | -1.65 | - | 75 | 11 | 119 | |||
| 25 Oct | 3266.55 | 32.25 | -11.70 | - | 37 | -9 | 108 | |||
| 24 Oct | 3330.90 | 43.95 | 5.70 | - | 88 | 49 | 117 | |||
| 23 Oct | 3288.60 | 38.25 | -13.75 | - | 39 | 29 | 67 | |||
| 22 Oct | 3329.80 | 52 | -9.15 | - | 38 | 27 | 38 | |||
| 21 Oct | 3363.25 | 61.15 | -10.85 | - | 5 | 2 | 12 | |||
| 18 Oct | 3381.45 | 72 | -7.55 | - | 14 | 3 | 9 | |||
| 17 Oct | 3403.35 | 79.55 | -20.45 | - | 4 | -1 | 5 | |||
| 16 Oct | 3471.00 | 100 | -26.10 | - | 3 | 1 | 5 | |||
| 15 Oct | 3508.50 | 126.1 | -13.05 | - | 1 | 0 | 3 | |||
| 14 Oct | 3497.80 | 139.15 | -32.45 | - | 2 | 1 | 2 | |||
| 11 Oct | 3474.40 | 171.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3447.25 | 171.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3493.45 | 171.6 | 0.00 | - | 0 | 1 | 0 | |||
| 8 Oct | 3493.35 | 171.6 | -149.60 | - | 1 | 0 | 0 | |||
| 7 Oct | 3589.25 | 321.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3670.10 | 321.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3674.95 | 321.2 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3775.95 | 321.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3823.95 | 321.2 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3816.70 | 321.2 | - | 0 | 0 | 0 | ||||
For Titan Company Limited - strike price 3550 expiring on 28NOV2024
Delta for 3550 CE is 0.02
Historical price for 3550 CE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 0.9, which was -0.75 lower than the previous day. The implied volatity was 36.14, the open interest changed by -94 which decreased total open position to 308
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was 31.23, the open interest changed by 143 which increased total open position to 402
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 1.65, which was -0.20 lower than the previous day. The implied volatity was 31.23, the open interest changed by 143 which increased total open position to 402
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 1.85, which was -0.70 lower than the previous day. The implied volatity was 34.20, the open interest changed by -18 which decreased total open position to 259
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 2.55, which was -0.55 lower than the previous day. The implied volatity was 29.29, the open interest changed by -66 which decreased total open position to 276
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 3.1, which was -0.25 lower than the previous day. The implied volatity was 29.09, the open interest changed by -4 which decreased total open position to 342
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 3.35, which was -0.45 lower than the previous day. The implied volatity was 28.47, the open interest changed by -30 which decreased total open position to 352
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 3.8, which was -0.50 lower than the previous day. The implied volatity was 27.12, the open interest changed by 41 which increased total open position to 397
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 4.3, which was 0.45 higher than the previous day. The implied volatity was 26.78, the open interest changed by -19 which decreased total open position to 359
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 3.85, which was -2.15 lower than the previous day. The implied volatity was 28.98, the open interest changed by -18 which decreased total open position to 391
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 6, which was -14.70 lower than the previous day. The implied volatity was 27.24, the open interest changed by -169 which decreased total open position to 393
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 20.7, which was -6.30 lower than the previous day. The implied volatity was 32.67, the open interest changed by 211 which increased total open position to 568
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 27, which was -5.90 lower than the previous day. The implied volatity was 35.94, the open interest changed by 97 which increased total open position to 346
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 32.9, which was 0.20 higher than the previous day. The implied volatity was 29.99, the open interest changed by 30 which increased total open position to 248
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 32.7, 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 30 Oct TITAN was trading at 3308.45. The strike last trading price was 33.55, which was 3.90 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 29.65, which was -0.95 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 30.6, which was -1.65 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 32.25, which was -11.70 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 43.95, which was 5.70 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 38.25, which was -13.75 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 52, which was -9.15 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 61.15, which was -10.85 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 72, which was -7.55 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 79.55, which was -20.45 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 100, which was -26.10 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 126.1, which was -13.05 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 139.15, which was -32.45 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 171.6, 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 171.6, 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 171.6, 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 171.6, which was -149.60 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 321.2, 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 321.2, 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 321.2, 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 321.2, 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 321.2, 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 321.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TITAN 28NOV2024 3550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.87
Theta: -3.11
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3178.45 | 380 | 20.00 | 63.86 | 4 | -3 | 128 |
| 20 Nov | 3224.70 | 360 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 3224.70 | 360 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 3172.30 | 360 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 3183.70 | 360 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 3187.85 | 360 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 3198.45 | 360 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 3206.60 | 360 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 3186.25 | 360 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 3120.85 | 360 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 3177.05 | 360 | 21.80 | 34.15 | 4 | 0 | 131 |
| 5 Nov | 3230.25 | 338.2 | 0.00 | 0.00 | 0 | 30 | 0 |
| 4 Nov | 3222.00 | 338.2 | 47.20 | 39.27 | 46 | 29 | 130 |
| 1 Nov | 3293.70 | 291 | 0.00 | 0.00 | 0 | 17 | 0 |
| 31 Oct | 3267.05 | 291 | 35.05 | - | 22 | 11 | 95 |
| 30 Oct | 3308.45 | 255.95 | -18.65 | - | 45 | 41 | 83 |
| 29 Oct | 3283.40 | 274.6 | 12.00 | - | 47 | 30 | 41 |
| 28 Oct | 3283.05 | 262.6 | 47.60 | - | 2 | 10 | 10 |
| 25 Oct | 3266.55 | 215 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3330.90 | 215 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3288.60 | 215 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3329.80 | 215 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3363.25 | 215 | 0.00 | - | 0 | 3 | 0 |
| 18 Oct | 3381.45 | 215 | 25.70 | - | 6 | 4 | 10 |
| 17 Oct | 3403.35 | 189.3 | 46.10 | - | 2 | 0 | 4 |
| 16 Oct | 3471.00 | 143.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3508.50 | 143.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3497.80 | 143.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3474.40 | 143.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3447.25 | 143.2 | 0.00 | - | 0 | 3 | 0 |
| 9 Oct | 3493.45 | 143.2 | 41.20 | - | 4 | 1 | 2 |
| 8 Oct | 3493.35 | 102 | 0.00 | - | 0 | 1 | 0 |
| 7 Oct | 3589.25 | 102 | 32.80 | - | 1 | 0 | 0 |
| 4 Oct | 3670.10 | 69.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3674.95 | 69.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3775.95 | 69.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3823.95 | 69.2 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3816.70 | 69.2 | - | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3550 expiring on 28NOV2024
Delta for 3550 PE is -0.88
Historical price for 3550 PE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 380, which was 20.00 higher than the previous day. The implied volatity was 63.86, the open interest changed by -3 which decreased total open position to 128
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 360, 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 19 Nov TITAN was trading at 3224.70. The strike last trading price was 360, 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 18 Nov TITAN was trading at 3172.30. The strike last trading price was 360, 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 14 Nov TITAN was trading at 3183.70. The strike last trading price was 360, 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 13 Nov TITAN was trading at 3187.85. The strike last trading price was 360, 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 12 Nov TITAN was trading at 3198.45. The strike last trading price was 360, 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 11 Nov TITAN was trading at 3206.60. The strike last trading price was 360, 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 8 Nov TITAN was trading at 3186.25. The strike last trading price was 360, 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 7 Nov TITAN was trading at 3120.85. The strike last trading price was 360, 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 6 Nov TITAN was trading at 3177.05. The strike last trading price was 360, which was 21.80 higher than the previous day. The implied volatity was 34.15, the open interest changed by 0 which decreased total open position to 131
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 338.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 30 which increased total open position to 0
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 338.2, which was 47.20 higher than the previous day. The implied volatity was 39.27, the open interest changed by 29 which increased total open position to 130
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 291, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 291, which was 35.05 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 255.95, which was -18.65 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 274.6, which was 12.00 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 262.6, which was 47.60 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 215, 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 215, 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 215, 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 215, 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 21 Oct TITAN was trading at 3363.25. The strike last trading price was 215, 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 18 Oct TITAN was trading at 3381.45. The strike last trading price was 215, which was 25.70 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 189.3, which was 46.10 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 143.2, 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 143.2, 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 143.2, 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 143.2, 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 143.2, 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 143.2, which was 41.20 higher 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 102, 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 102, which was 32.80 higher 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 69.2, 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 69.2, 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 69.2, 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 69.2, 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 69.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
