TITAN
Titan Company Limited
Historical option data for TITAN
12 Dec 2024 10:21 AM IST
| TITAN 26DEC2024 3650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 1.18
Theta: -0.99
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 3436.50 | 6.75 | -2.25 | 21.85 | 923 | 59 | 1,610 | |||
| 11 Dec | 3473.10 | 9 | -3.15 | 19.83 | 1,148 | 71 | 1,582 | |||
| 10 Dec | 3475.75 | 12.15 | 1.10 | 20.31 | 2,303 | 106 | 1,496 | |||
| 9 Dec | 3468.20 | 11.05 | -1.00 | 20.16 | 1,557 | 18 | 1,390 | |||
| 6 Dec | 3470.10 | 12.05 | 0.25 | 18.83 | 3,096 | 20 | 1,383 | |||
| 5 Dec | 3441.05 | 11.8 | 7.25 | 20.43 | 3,851 | 1,033 | 1,363 | |||
| 4 Dec | 3364.45 | 4.55 | 0.75 | 19.71 | 868 | -11 | 330 | |||
|
|
||||||||||
| 3 Dec | 3332.75 | 3.8 | -0.35 | 20.67 | 776 | 0 | 340 | |||
| 2 Dec | 3306.85 | 4.15 | -0.10 | 22.24 | 222 | 41 | 340 | |||
| 29 Nov | 3249.00 | 4.25 | 0.80 | 24.05 | 234 | 36 | 300 | |||
| 28 Nov | 3212.35 | 3.45 | -4.05 | 23.70 | 80 | -2 | 264 | |||
| 27 Nov | 3291.65 | 7.5 | -2.55 | 23.36 | 48 | 10 | 266 | |||
| 26 Nov | 3327.50 | 10.05 | -1.00 | 22.65 | 188 | 138 | 256 | |||
| 25 Nov | 3309.10 | 11.05 | -23.50 | 23.22 | 133 | 117 | 117 | |||
| 22 Nov | 3308.70 | 34.55 | 0.00 | 7.42 | 0 | 0 | 0 | |||
| 21 Nov | 3178.45 | 34.55 | 0.00 | 10.51 | 0 | 0 | 0 | |||
| 20 Nov | 3224.70 | 34.55 | 0.00 | 8.84 | 0 | 0 | 0 | |||
| 19 Nov | 3224.70 | 34.55 | 0.00 | 8.84 | 0 | 0 | 0 | |||
| 18 Nov | 3172.30 | 34.55 | 0.00 | 9.53 | 0 | 0 | 0 | |||
| 14 Nov | 3183.70 | 34.55 | 0.00 | 9.53 | 0 | 0 | 0 | |||
| 12 Nov | 3198.45 | 34.55 | 0.00 | 8.35 | 0 | 0 | 0 | |||
| 11 Nov | 3206.60 | 34.55 | 0.00 | 8.24 | 0 | 0 | 0 | |||
| 8 Nov | 3186.25 | 34.55 | 0.00 | 8.40 | 0 | 0 | 0 | |||
| 7 Nov | 3120.85 | 34.55 | 0.00 | 9.08 | 0 | 0 | 0 | |||
| 6 Nov | 3177.05 | 34.55 | 34.55 | 8.11 | 0 | 0 | 0 | |||
| 5 Nov | 3230.25 | 0 | 7.46 | 0 | 0 | 0 | ||||
For Titan Company Limited - strike price 3650 expiring on 26DEC2024
Delta for 3650 CE is 0.10
Historical price for 3650 CE is as follows
On 12 Dec TITAN was trading at 3436.50. The strike last trading price was 6.75, which was -2.25 lower than the previous day. The implied volatity was 21.85, the open interest changed by 59 which increased total open position to 1610
On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 9, which was -3.15 lower than the previous day. The implied volatity was 19.83, the open interest changed by 71 which increased total open position to 1582
On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 12.15, which was 1.10 higher than the previous day. The implied volatity was 20.31, the open interest changed by 106 which increased total open position to 1496
On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 11.05, which was -1.00 lower than the previous day. The implied volatity was 20.16, the open interest changed by 18 which increased total open position to 1390
On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 12.05, which was 0.25 higher than the previous day. The implied volatity was 18.83, the open interest changed by 20 which increased total open position to 1383
On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 11.8, which was 7.25 higher than the previous day. The implied volatity was 20.43, the open interest changed by 1033 which increased total open position to 1363
On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 4.55, which was 0.75 higher than the previous day. The implied volatity was 19.71, the open interest changed by -11 which decreased total open position to 330
On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 3.8, which was -0.35 lower than the previous day. The implied volatity was 20.67, the open interest changed by 0 which decreased total open position to 340
On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 4.15, which was -0.10 lower than the previous day. The implied volatity was 22.24, the open interest changed by 41 which increased total open position to 340
On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 4.25, which was 0.80 higher than the previous day. The implied volatity was 24.05, the open interest changed by 36 which increased total open position to 300
On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 3.45, which was -4.05 lower than the previous day. The implied volatity was 23.70, the open interest changed by -2 which decreased total open position to 264
On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 7.5, which was -2.55 lower than the previous day. The implied volatity was 23.36, the open interest changed by 10 which increased total open position to 266
On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 10.05, which was -1.00 lower than the previous day. The implied volatity was 22.65, the open interest changed by 138 which increased total open position to 256
On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 11.05, which was -23.50 lower than the previous day. The implied volatity was 23.22, the open interest changed by 117 which increased total open position to 117
On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 34.55, which was 0.00 lower than the previous day. The implied volatity was 7.42, 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 34.55, which was 0.00 lower than the previous day. The implied volatity was 10.51, 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 34.55, which was 0.00 lower than the previous day. The implied volatity was 8.84, 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 34.55, which was 0.00 lower than the previous day. The implied volatity was 8.84, 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 34.55, which was 0.00 lower than the previous day. The implied volatity was 9.53, 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 34.55, which was 0.00 lower than the previous day. The implied volatity was 9.53, 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 34.55, which was 0.00 lower than the previous day. The implied volatity was 8.35, 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 34.55, which was 0.00 lower than the previous day. The implied volatity was 8.24, 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 34.55, which was 0.00 lower than the previous day. The implied volatity was 8.40, 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 34.55, which was 0.00 lower than the previous day. The implied volatity was 9.08, 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 34.55, which was 34.55 higher than the previous day. The implied volatity was 8.11, 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 0, which was lower than the previous day. The implied volatity was 7.46, the open interest changed by 0 which decreased total open position to 0
| TITAN 26DEC2024 3650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 3436.50 | 177.4 | 0.00 | 0.00 | 0 | -1 | 0 |
| 11 Dec | 3473.10 | 177.4 | 0.40 | 22.99 | 10 | -1 | 51 |
| 10 Dec | 3475.75 | 177 | -3.55 | 25.74 | 19 | -1 | 52 |
| 9 Dec | 3468.20 | 180.55 | 0.00 | 0.00 | 0 | 10 | 0 |
| 6 Dec | 3470.10 | 180.55 | -46.20 | 21.63 | 16 | 9 | 52 |
| 5 Dec | 3441.05 | 226.75 | -101.75 | 30.98 | 34 | 0 | 42 |
| 4 Dec | 3364.45 | 328.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 3 Dec | 3332.75 | 328.5 | -4.00 | 37.44 | 1 | 0 | 41 |
| 2 Dec | 3306.85 | 332.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 3249.00 | 332.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 3212.35 | 332.5 | 0.00 | 0.00 | 0 | 2 | 0 |
| 27 Nov | 3291.65 | 332.5 | 34.90 | 19.72 | 2 | 1 | 40 |
| 26 Nov | 3327.50 | 297.6 | -79.35 | 16.65 | 44 | 39 | 39 |
| 25 Nov | 3309.10 | 376.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 3308.70 | 376.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 3178.45 | 376.95 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 3224.70 | 376.95 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 3224.70 | 376.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 3172.30 | 376.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 3183.70 | 376.95 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 3198.45 | 376.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 3206.60 | 376.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 3186.25 | 376.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 3120.85 | 376.95 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 3177.05 | 376.95 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 3230.25 | 376.95 | - | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3650 expiring on 26DEC2024
Delta for 3650 PE is 0.00
Historical price for 3650 PE is as follows
On 12 Dec TITAN was trading at 3436.50. The strike last trading price was 177.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 177.4, which was 0.40 higher than the previous day. The implied volatity was 22.99, the open interest changed by -1 which decreased total open position to 51
On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 177, which was -3.55 lower than the previous day. The implied volatity was 25.74, the open interest changed by -1 which decreased total open position to 52
On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 180.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 180.55, which was -46.20 lower than the previous day. The implied volatity was 21.63, the open interest changed by 9 which increased total open position to 52
On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 226.75, which was -101.75 lower than the previous day. The implied volatity was 30.98, the open interest changed by 0 which decreased total open position to 42
On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 328.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 328.5, which was -4.00 lower than the previous day. The implied volatity was 37.44, the open interest changed by 0 which decreased total open position to 41
On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 332.5, 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 29 Nov TITAN was trading at 3249.00. The strike last trading price was 332.5, 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 28 Nov TITAN was trading at 3212.35. The strike last trading price was 332.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 332.5, which was 34.90 higher than the previous day. The implied volatity was 19.72, the open interest changed by 1 which increased total open position to 40
On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 297.6, which was -79.35 lower than the previous day. The implied volatity was 16.65, the open interest changed by 39 which increased total open position to 39
On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 376.95, 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 22 Nov TITAN was trading at 3308.70. The strike last trading price was 376.95, 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 21 Nov TITAN was trading at 3178.45. The strike last trading price was 376.95, 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 376.95, 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 376.95, 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 376.95, 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 376.95, 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 376.95, 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 376.95, 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 376.95, 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 376.95, 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 376.95, 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 376.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
