`
[--[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 3600 CE
Delta: 0.03
Vega: 0.39
Theta: -0.46
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 3183.70 2 -0.15 31.15 466 -88 1,810
13 Nov 3187.85 2.15 -0.50 30.24 707 -129 1,915
12 Nov 3198.45 2.65 -0.35 30.23 838 -71 2,045
11 Nov 3206.60 3 -0.40 28.86 1,006 -172 2,115
8 Nov 3186.25 3.4 0.05 28.31 1,043 176 2,286
7 Nov 3120.85 3.35 -1.10 30.98 1,314 140 2,105
6 Nov 3177.05 4.45 -11.40 28.27 5,120 35 1,971
5 Nov 3230.25 15.85 -5.55 33.31 3,096 566 1,919
4 Nov 3222.00 21.4 -3.00 36.56 1,994 74 1,362
1 Nov 3293.70 24.4 -0.45 30.08 283 56 1,291
31 Oct 3267.05 24.85 -0.15 - 1,329 221 1,236
30 Oct 3308.45 25 2.15 - 1,037 184 1,013
29 Oct 3283.40 22.85 -0.40 - 423 42 839
28 Oct 3283.05 23.25 -1.75 - 506 138 798
25 Oct 3266.55 25 -8.45 - 352 74 660
24 Oct 3330.90 33.45 2.95 - 301 -15 587
23 Oct 3288.60 30.5 -11.00 - 293 87 601
22 Oct 3329.80 41.5 -6.50 - 341 43 513
21 Oct 3363.25 48 -14.55 - 307 39 472
18 Oct 3381.45 62.55 -1.65 - 347 42 433
17 Oct 3403.35 64.2 -16.30 - 238 8 401
16 Oct 3471.00 80.5 -18.95 - 184 36 394
15 Oct 3508.50 99.45 -1.80 - 137 -60 360
14 Oct 3497.80 101.25 4.25 - 212 -50 420
11 Oct 3474.40 97 0.00 - 196 -50 469
10 Oct 3447.25 97 -18.50 - 482 331 519
9 Oct 3493.45 115.5 0.50 - 209 149 188
8 Oct 3493.35 115 -37.50 - 45 28 37
7 Oct 3589.25 152.5 -44.20 - 13 9 9
4 Oct 3670.10 196.7 0.00 - 0 0 0
3 Oct 3674.95 196.7 0.00 - 0 0 0
1 Oct 3775.95 196.7 0.00 - 0 0 0
30 Sept 3823.95 196.7 0.00 - 0 0 0
27 Sept 3816.70 196.7 0.00 - 0 0 0
16 Sept 3740.65 196.7 0.00 - 0 0 0
13 Sept 3767.00 196.7 0.00 - 0 0 0
12 Sept 3764.25 196.7 0.00 - 0 0 0
11 Sept 3711.10 196.7 0.00 - 0 0 0
9 Sept 3684.55 196.7 0.00 - 0 0 0
6 Sept 3695.50 196.7 0.00 - 0 0 0
4 Sept 3607.70 196.7 0.00 - 0 0 0
3 Sept 3621.15 196.7 - 0 0 0


For Titan Company Limited - strike price 3600 expiring on 28NOV2024

Delta for 3600 CE is 0.03

Historical price for 3600 CE is as follows

On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was 31.15, the open interest changed by -88 which decreased total open position to 1810


On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 2.15, which was -0.50 lower than the previous day. The implied volatity was 30.24, the open interest changed by -129 which decreased total open position to 1915


On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 2.65, which was -0.35 lower than the previous day. The implied volatity was 30.23, the open interest changed by -71 which decreased total open position to 2045


On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 3, which was -0.40 lower than the previous day. The implied volatity was 28.86, the open interest changed by -172 which decreased total open position to 2115


On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 3.4, which was 0.05 higher than the previous day. The implied volatity was 28.31, the open interest changed by 176 which increased total open position to 2286


On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 3.35, which was -1.10 lower than the previous day. The implied volatity was 30.98, the open interest changed by 140 which increased total open position to 2105


On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 4.45, which was -11.40 lower than the previous day. The implied volatity was 28.27, the open interest changed by 35 which increased total open position to 1971


On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 15.85, which was -5.55 lower than the previous day. The implied volatity was 33.31, the open interest changed by 566 which increased total open position to 1919


On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 21.4, which was -3.00 lower than the previous day. The implied volatity was 36.56, the open interest changed by 74 which increased total open position to 1362


On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 24.4, which was -0.45 lower than the previous day. The implied volatity was 30.08, the open interest changed by 56 which increased total open position to 1291


On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 24.85, which was -0.15 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 25, which was 2.15 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 22.85, which was -0.40 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 23.25, which was -1.75 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 25, which was -8.45 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 33.45, which was 2.95 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 30.5, which was -11.00 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 41.5, which was -6.50 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 48, which was -14.55 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 62.55, 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 17 Oct TITAN was trading at 3403.35. The strike last trading price was 64.2, which was -16.30 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 80.5, which was -18.95 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 99.45, which was -1.80 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 101.25, which was 4.25 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 97, 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 97, which was -18.50 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 115.5, which was 0.50 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 115, which was -37.50 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 152.5, which was -44.20 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 196.7, 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 196.7, 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 196.7, 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 196.7, 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 196.7, 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 16 Sept TITAN was trading at 3740.65. The strike last trading price was 196.7, 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 13 Sept TITAN was trading at 3767.00. The strike last trading price was 196.7, 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 12 Sept TITAN was trading at 3764.25. The strike last trading price was 196.7, 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 Sept TITAN was trading at 3711.10. The strike last trading price was 196.7, 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 Sept TITAN was trading at 3684.55. The strike last trading price was 196.7, 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 6 Sept TITAN was trading at 3695.50. The strike last trading price was 196.7, 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 Sept TITAN was trading at 3607.70. The strike last trading price was 196.7, 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 Sept TITAN was trading at 3621.15. The strike last trading price was 196.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


TITAN 28NOV2024 3600 PE
Delta: -0.93
Vega: 0.86
Theta: -0.32
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 3183.70 410.05 30.05 40.53 14 0 654
13 Nov 3187.85 380 6.00 - 2 0 655
12 Nov 3198.45 374 -16.00 - 8 0 663
11 Nov 3206.60 390 -22.00 36.93 17 0 665
8 Nov 3186.25 412 -44.00 39.22 10 -1 672
7 Nov 3120.85 456 46.00 29.75 7 -4 672
6 Nov 3177.05 410 44.55 37.58 28 -20 677
5 Nov 3230.25 365.45 -18.10 37.35 69 -1 697
4 Nov 3222.00 383.55 58.40 40.91 140 13 698
1 Nov 3293.70 325.15 -2.85 40.48 5 0 684
31 Oct 3267.05 328 25.25 - 339 285 684
30 Oct 3308.45 302.75 -9.85 - 152 123 399
29 Oct 3283.40 312.6 -7.90 - 152 58 275
28 Oct 3283.05 320.5 -13.50 - 104 68 217
25 Oct 3266.55 334 61.25 - 43 16 149
24 Oct 3330.90 272.75 -18.70 - 19 4 133
23 Oct 3288.60 291.45 13.45 - 54 33 127
22 Oct 3329.80 278 23.00 - 7 1 93
21 Oct 3363.25 255 23.75 - 11 -2 91
18 Oct 3381.45 231.25 70.25 - 38 1 97
17 Oct 3403.35 161 0.00 - 0 0 0
16 Oct 3471.00 161 0.00 - 0 1 0
15 Oct 3508.50 161 -9.00 - 5 2 97
14 Oct 3497.80 170 -25.00 - 16 12 95
11 Oct 3474.40 195 -10.00 - 17 0 80
10 Oct 3447.25 205 26.90 - 12 3 81
9 Oct 3493.45 178.1 -13.45 - 56 -3 78
8 Oct 3493.35 191.55 52.55 - 22 -4 82
7 Oct 3589.25 139 36.65 - 23 9 85
4 Oct 3670.10 102.35 15.35 - 38 23 76
3 Oct 3674.95 87 27.90 - 18 15 52
1 Oct 3775.95 59.1 -139.65 - 37 36 36
30 Sept 3823.95 198.75 0.00 - 0 0 0
27 Sept 3816.70 198.75 0.00 - 0 0 0
16 Sept 3740.65 198.75 0.00 - 0 0 0
13 Sept 3767.00 198.75 0.00 - 0 0 0
12 Sept 3764.25 198.75 0.00 - 0 0 0
11 Sept 3711.10 198.75 0.00 - 0 0 0
9 Sept 3684.55 198.75 0.00 - 0 0 0
6 Sept 3695.50 198.75 198.75 - 0 0 0
4 Sept 3607.70 0 0.00 - 0 0 0
3 Sept 3621.15 0 - 0 0 0


For Titan Company Limited - strike price 3600 expiring on 28NOV2024

Delta for 3600 PE is -0.93

Historical price for 3600 PE is as follows

On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 410.05, which was 30.05 higher than the previous day. The implied volatity was 40.53, the open interest changed by 0 which decreased total open position to 654


On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 380, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 655


On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 374, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 663


On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 390, which was -22.00 lower than the previous day. The implied volatity was 36.93, the open interest changed by 0 which decreased total open position to 665


On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 412, which was -44.00 lower than the previous day. The implied volatity was 39.22, the open interest changed by -1 which decreased total open position to 672


On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 456, which was 46.00 higher than the previous day. The implied volatity was 29.75, the open interest changed by -4 which decreased total open position to 672


On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 410, which was 44.55 higher than the previous day. The implied volatity was 37.58, the open interest changed by -20 which decreased total open position to 677


On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 365.45, which was -18.10 lower than the previous day. The implied volatity was 37.35, the open interest changed by -1 which decreased total open position to 697


On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 383.55, which was 58.40 higher than the previous day. The implied volatity was 40.91, the open interest changed by 13 which increased total open position to 698


On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 325.15, which was -2.85 lower than the previous day. The implied volatity was 40.48, the open interest changed by 0 which decreased total open position to 684


On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 328, which was 25.25 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 302.75, which was -9.85 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 312.6, which was -7.90 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 320.5, which was -13.50 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 334, which was 61.25 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 272.75, 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 23 Oct TITAN was trading at 3288.60. The strike last trading price was 291.45, which was 13.45 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 278, which was 23.00 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 255, which was 23.75 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 231.25, which was 70.25 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 161, 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 16 Oct TITAN was trading at 3471.00. The strike last trading price was 161, 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 161, which was -9.00 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 170, which was -25.00 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 195, which was -10.00 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 205, which was 26.90 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 178.1, which was -13.45 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 191.55, which was 52.55 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 139, which was 36.65 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 102.35, which was 15.35 higher 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 87, which was 27.90 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 59.1, which was -139.65 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 198.75, 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 27 Sept TITAN was trading at 3816.70. The strike last trading price was 198.75, 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 16 Sept TITAN was trading at 3740.65. The strike last trading price was 198.75, 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 13 Sept TITAN was trading at 3767.00. The strike last trading price was 198.75, 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 12 Sept TITAN was trading at 3764.25. The strike last trading price was 198.75, 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 11 Sept TITAN was trading at 3711.10. The strike last trading price was 198.75, 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 Sept TITAN was trading at 3684.55. The strike last trading price was 198.75, 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 6 Sept TITAN was trading at 3695.50. The strike last trading price was 198.75, which was 198.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Sept TITAN was trading at 3607.70. 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 Sept TITAN was trading at 3621.15. 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