TITAN
Titan Company Limited
Historical option data for TITAN
12 Dec 2024 10:21 AM IST
| TITAN 26DEC2024 3600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 1.62
Theta: -1.34
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 3436.50 | 11.4 | -4.30 | 21.03 | 1,217 | 78 | 1,737 | |||
| 11 Dec | 3473.10 | 15.7 | -4.25 | 19.17 | 1,973 | -163 | 1,658 | |||
| 10 Dec | 3475.75 | 19.95 | 1.45 | 19.57 | 4,805 | -63 | 1,825 | |||
| 9 Dec | 3468.20 | 18.5 | -1.30 | 19.62 | 3,052 | 62 | 1,890 | |||
| 6 Dec | 3470.10 | 19.8 | 0.50 | 18.28 | 5,989 | -76 | 1,800 | |||
| 5 Dec | 3441.05 | 19.3 | 11.50 | 20.18 | 8,406 | 830 | 1,866 | |||
| 4 Dec | 3364.45 | 7.8 | 1.75 | 19.28 | 1,986 | 313 | 1,032 | |||
| 3 Dec | 3332.75 | 6.05 | -0.60 | 20.43 | 1,045 | -9 | 722 | |||
| 2 Dec | 3306.85 | 6.65 | 0.40 | 21.83 | 770 | 108 | 731 | |||
| 29 Nov | 3249.00 | 6.25 | 1.60 | 23.50 | 584 | 57 | 622 | |||
| 28 Nov | 3212.35 | 4.65 | -6.05 | 22.72 | 966 | 47 | 545 | |||
| 27 Nov | 3291.65 | 10.7 | -3.40 | 22.78 | 475 | 89 | 497 | |||
| 26 Nov | 3327.50 | 14.1 | -2.70 | 22.02 | 228 | 32 | 406 | |||
| 25 Nov | 3309.10 | 16.8 | 2.60 | 23.30 | 659 | 245 | 373 | |||
| 22 Nov | 3308.70 | 14.2 | 6.25 | 21.93 | 228 | 66 | 194 | |||
|
|
||||||||||
| 21 Nov | 3178.45 | 7.95 | 0.95 | 25.01 | 31 | 7 | 126 | |||
| 20 Nov | 3224.70 | 7 | 0.00 | 21.44 | 82 | 10 | 116 | |||
| 19 Nov | 3224.70 | 7 | 0.00 | 21.44 | 82 | 7 | 116 | |||
| 18 Nov | 3172.30 | 7 | -1.50 | 23.61 | 15 | 1 | 109 | |||
| 14 Nov | 3183.70 | 8.5 | -3.05 | 22.64 | 50 | 11 | 106 | |||
| 13 Nov | 3187.85 | 11.55 | 1.60 | 23.96 | 20 | 6 | 95 | |||
| 12 Nov | 3198.45 | 9.95 | -3.00 | 22.74 | 4 | 1 | 89 | |||
| 11 Nov | 3206.60 | 12.95 | -0.80 | 23.19 | 43 | 17 | 87 | |||
| 8 Nov | 3186.25 | 13.75 | 2.55 | 23.71 | 19 | 5 | 70 | |||
| 7 Nov | 3120.85 | 11.2 | -4.85 | 24.84 | 31 | 18 | 65 | |||
| 6 Nov | 3177.05 | 16.05 | -20.95 | 24.13 | 50 | 31 | 48 | |||
| 5 Nov | 3230.25 | 37 | 2.00 | 28.54 | 16 | 10 | 18 | |||
| 4 Nov | 3222.00 | 35 | -10.80 | 28.20 | 4 | 2 | 10 | |||
| 1 Nov | 3293.70 | 45.8 | 0.80 | 26.07 | 3 | 0 | 5 | |||
| 31 Oct | 3267.05 | 45 | 2.25 | - | 3 | 2 | 4 | |||
| 30 Oct | 3308.45 | 42.75 | 42.75 | - | 3 | 2 | 2 | |||
| 9 Oct | 3493.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3493.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3589.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3670.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3674.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3775.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3823.95 | 0 | - | 0 | 0 | 0 | ||||
For Titan Company Limited - strike price 3600 expiring on 26DEC2024
Delta for 3600 CE is 0.16
Historical price for 3600 CE is as follows
On 12 Dec TITAN was trading at 3436.50. The strike last trading price was 11.4, which was -4.30 lower than the previous day. The implied volatity was 21.03, the open interest changed by 78 which increased total open position to 1737
On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 15.7, which was -4.25 lower than the previous day. The implied volatity was 19.17, the open interest changed by -163 which decreased total open position to 1658
On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 19.95, which was 1.45 higher than the previous day. The implied volatity was 19.57, the open interest changed by -63 which decreased total open position to 1825
On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 18.5, which was -1.30 lower than the previous day. The implied volatity was 19.62, the open interest changed by 62 which increased total open position to 1890
On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 19.8, which was 0.50 higher than the previous day. The implied volatity was 18.28, the open interest changed by -76 which decreased total open position to 1800
On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 19.3, which was 11.50 higher than the previous day. The implied volatity was 20.18, the open interest changed by 830 which increased total open position to 1866
On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 7.8, which was 1.75 higher than the previous day. The implied volatity was 19.28, the open interest changed by 313 which increased total open position to 1032
On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 6.05, which was -0.60 lower than the previous day. The implied volatity was 20.43, the open interest changed by -9 which decreased total open position to 722
On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 6.65, which was 0.40 higher than the previous day. The implied volatity was 21.83, the open interest changed by 108 which increased total open position to 731
On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 6.25, which was 1.60 higher than the previous day. The implied volatity was 23.50, the open interest changed by 57 which increased total open position to 622
On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 4.65, which was -6.05 lower than the previous day. The implied volatity was 22.72, the open interest changed by 47 which increased total open position to 545
On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 10.7, which was -3.40 lower than the previous day. The implied volatity was 22.78, the open interest changed by 89 which increased total open position to 497
On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 14.1, which was -2.70 lower than the previous day. The implied volatity was 22.02, the open interest changed by 32 which increased total open position to 406
On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 16.8, which was 2.60 higher than the previous day. The implied volatity was 23.30, the open interest changed by 245 which increased total open position to 373
On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 14.2, which was 6.25 higher than the previous day. The implied volatity was 21.93, the open interest changed by 66 which increased total open position to 194
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 7.95, which was 0.95 higher than the previous day. The implied volatity was 25.01, the open interest changed by 7 which increased total open position to 126
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was 21.44, the open interest changed by 10 which increased total open position to 116
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was 21.44, the open interest changed by 7 which increased total open position to 116
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 7, which was -1.50 lower than the previous day. The implied volatity was 23.61, the open interest changed by 1 which increased total open position to 109
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 8.5, which was -3.05 lower than the previous day. The implied volatity was 22.64, the open interest changed by 11 which increased total open position to 106
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 11.55, which was 1.60 higher than the previous day. The implied volatity was 23.96, the open interest changed by 6 which increased total open position to 95
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 9.95, which was -3.00 lower than the previous day. The implied volatity was 22.74, the open interest changed by 1 which increased total open position to 89
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 12.95, which was -0.80 lower than the previous day. The implied volatity was 23.19, the open interest changed by 17 which increased total open position to 87
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 13.75, which was 2.55 higher than the previous day. The implied volatity was 23.71, the open interest changed by 5 which increased total open position to 70
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 11.2, which was -4.85 lower than the previous day. The implied volatity was 24.84, the open interest changed by 18 which increased total open position to 65
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 16.05, which was -20.95 lower than the previous day. The implied volatity was 24.13, the open interest changed by 31 which increased total open position to 48
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 37, which was 2.00 higher than the previous day. The implied volatity was 28.54, the open interest changed by 10 which increased total open position to 18
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 35, which was -10.80 lower than the previous day. The implied volatity was 28.20, the open interest changed by 2 which increased total open position to 10
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 45.8, which was 0.80 higher than the previous day. The implied volatity was 26.07, the open interest changed by 0 which decreased total open position to 5
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 45, which was 2.25 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 42.75, which was 42.75 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TITAN 26DEC2024 3600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 1.52
Theta: -0.21
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 3436.50 | 160 | 25.70 | 19.88 | 18 | -1 | 393 |
| 11 Dec | 3473.10 | 134.3 | -9.50 | 21.62 | 41 | 0 | 394 |
| 10 Dec | 3475.75 | 143.8 | 1.45 | 27.52 | 120 | 3 | 395 |
| 9 Dec | 3468.20 | 142.35 | -4.30 | 22.66 | 12 | 0 | 391 |
| 6 Dec | 3470.10 | 146.65 | -19.65 | 23.52 | 113 | -10 | 391 |
| 5 Dec | 3441.05 | 166.3 | -72.90 | 22.52 | 299 | -42 | 401 |
| 4 Dec | 3364.45 | 239.2 | -28.35 | 29.72 | 43 | 1 | 443 |
| 3 Dec | 3332.75 | 267.55 | -18.35 | 28.74 | 32 | 2 | 442 |
| 2 Dec | 3306.85 | 285.9 | -69.10 | 25.15 | 18 | 4 | 442 |
| 29 Nov | 3249.00 | 355 | 0.00 | 0.00 | 0 | 256 | 0 |
| 28 Nov | 3212.35 | 355 | 63.10 | 25.07 | 280 | 79 | 261 |
| 27 Nov | 3291.65 | 291.9 | 27.20 | 23.73 | 78 | 68 | 181 |
| 26 Nov | 3327.50 | 264.7 | -14.50 | 24.31 | 60 | 47 | 112 |
| 25 Nov | 3309.10 | 279.2 | -50.80 | 27.71 | 90 | 63 | 63 |
| 22 Nov | 3308.70 | 330 | 222.25 | 41.69 | 6 | 5 | 5 |
| 21 Nov | 3178.45 | 107.75 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 3224.70 | 107.75 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 3224.70 | 107.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 3172.30 | 107.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 3183.70 | 107.75 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 3187.85 | 107.75 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 3198.45 | 107.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 3206.60 | 107.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 3186.25 | 107.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 3120.85 | 107.75 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 3177.05 | 107.75 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 3230.25 | 107.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 3222.00 | 107.75 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 3293.70 | 107.75 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 3267.05 | 107.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3308.45 | 107.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3493.45 | 107.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3493.35 | 107.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3589.25 | 107.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3670.10 | 107.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3674.95 | 107.75 | 107.75 | - | 0 | 0 | 0 |
| 1 Oct | 3775.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3823.95 | 0 | - | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3600 expiring on 26DEC2024
Delta for 3600 PE is -0.86
Historical price for 3600 PE is as follows
On 12 Dec TITAN was trading at 3436.50. The strike last trading price was 160, which was 25.70 higher than the previous day. The implied volatity was 19.88, the open interest changed by -1 which decreased total open position to 393
On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 134.3, which was -9.50 lower than the previous day. The implied volatity was 21.62, the open interest changed by 0 which decreased total open position to 394
On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 143.8, which was 1.45 higher than the previous day. The implied volatity was 27.52, the open interest changed by 3 which increased total open position to 395
On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 142.35, which was -4.30 lower than the previous day. The implied volatity was 22.66, the open interest changed by 0 which decreased total open position to 391
On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 146.65, which was -19.65 lower than the previous day. The implied volatity was 23.52, the open interest changed by -10 which decreased total open position to 391
On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 166.3, which was -72.90 lower than the previous day. The implied volatity was 22.52, the open interest changed by -42 which decreased total open position to 401
On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 239.2, which was -28.35 lower than the previous day. The implied volatity was 29.72, the open interest changed by 1 which increased total open position to 443
On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 267.55, which was -18.35 lower than the previous day. The implied volatity was 28.74, the open interest changed by 2 which increased total open position to 442
On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 285.9, which was -69.10 lower than the previous day. The implied volatity was 25.15, the open interest changed by 4 which increased total open position to 442
On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 355, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 256 which increased total open position to 0
On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 355, which was 63.10 higher than the previous day. The implied volatity was 25.07, the open interest changed by 79 which increased total open position to 261
On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 291.9, which was 27.20 higher than the previous day. The implied volatity was 23.73, the open interest changed by 68 which increased total open position to 181
On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 264.7, which was -14.50 lower than the previous day. The implied volatity was 24.31, the open interest changed by 47 which increased total open position to 112
On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 279.2, which was -50.80 lower than the previous day. The implied volatity was 27.71, the open interest changed by 63 which increased total open position to 63
On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 330, which was 222.25 higher than the previous day. The implied volatity was 41.69, the open interest changed by 5 which increased total open position to 5
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 107.75, 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 107.75, 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 107.75, 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 107.75, 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 107.75, 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 107.75, 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 107.75, 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 107.75, 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 107.75, 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 107.75, 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 107.75, 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 107.75, 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 107.75, 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 1 Nov TITAN was trading at 3293.70. The strike last trading price was 107.75, 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 31 Oct TITAN was trading at 3267.05. The strike last trading price was 107.75, 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 30 Oct TITAN was trading at 3308.45. The strike last trading price was 107.75, 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 9 Oct TITAN was trading at 3493.45. The strike last trading price was 107.75, 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 8 Oct TITAN was trading at 3493.35. The strike last trading price was 107.75, 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 7 Oct TITAN was trading at 3589.25. The strike last trading price was 107.75, 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 4 Oct TITAN was trading at 3670.10. The strike last trading price was 107.75, 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 3 Oct TITAN was trading at 3674.95. The strike last trading price was 107.75, which was 107.75 higher 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
