TITAN
Titan Company Limited
Historical option data for TITAN
21 Nov 2024 04:11 PM IST
| TITAN 28NOV2024 3650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.19
Theta: -0.64
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3178.45 | 1.25 | -0.05 | 45.96 | 60 | 26 | 250 | |||
| 20 Nov | 3224.70 | 1.3 | 0.00 | 37.28 | 181 | -46 | 222 | |||
| 19 Nov | 3224.70 | 1.3 | 0.05 | 37.28 | 181 | -48 | 222 | |||
| 18 Nov | 3172.30 | 1.25 | 0.35 | 38.89 | 33 | -18 | 268 | |||
| 14 Nov | 3183.70 | 0.9 | -1.20 | 30.36 | 2 | -1 | 287 | |||
| 13 Nov | 3187.85 | 2.1 | -0.10 | 33.01 | 17 | -1 | 289 | |||
| 12 Nov | 3198.45 | 2.2 | 0.05 | 32.10 | 44 | -15 | 291 | |||
| 11 Nov | 3206.60 | 2.15 | -0.70 | 29.97 | 91 | 8 | 305 | |||
| 8 Nov | 3186.25 | 2.85 | 0.10 | 30.02 | 118 | -25 | 300 | |||
| 7 Nov | 3120.85 | 2.75 | -0.70 | 32.29 | 111 | -28 | 325 | |||
| 6 Nov | 3177.05 | 3.45 | -8.75 | 29.47 | 818 | -87 | 354 | |||
| 5 Nov | 3230.25 | 12.2 | -3.55 | 34.00 | 968 | 59 | 447 | |||
| 4 Nov | 3222.00 | 15.75 | -2.85 | 36.43 | 433 | 85 | 379 | |||
| 1 Nov | 3293.70 | 18.6 | -0.45 | 30.55 | 18 | 1 | 295 | |||
| 31 Oct | 3267.05 | 19.05 | -0.65 | - | 474 | 91 | 291 | |||
| 30 Oct | 3308.45 | 19.7 | 2.25 | - | 89 | 68 | 200 | |||
| 29 Oct | 3283.40 | 17.45 | -0.20 | - | 85 | 28 | 132 | |||
| 28 Oct | 3283.05 | 17.65 | -1.75 | - | 117 | 89 | 103 | |||
| 25 Oct | 3266.55 | 19.4 | -21.60 | - | 15 | 7 | 14 | |||
| 24 Oct | 3330.90 | 41 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3288.60 | 41 | 0.00 | - | 0 | 4 | 0 | |||
| 22 Oct | 3329.80 | 41 | -1.65 | - | 6 | 4 | 7 | |||
| 21 Oct | 3363.25 | 42.65 | 4.30 | - | 10 | -3 | 8 | |||
| 18 Oct | 3381.45 | 38.35 | -59.20 | - | 1 | 0 | 10 | |||
| 17 Oct | 3403.35 | 97.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3471.00 | 97.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3508.50 | 97.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3497.80 | 97.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3474.40 | 97.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3447.25 | 97.55 | 0.00 | - | 0 | 10 | 0 | |||
| 9 Oct | 3493.45 | 97.55 | -157.80 | - | 10 | 7 | 7 | |||
| 8 Oct | 3493.35 | 255.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3589.25 | 255.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3670.10 | 255.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Oct | 3674.95 | 255.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3775.95 | 255.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3823.95 | 255.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3816.70 | 255.35 | - | 0 | 0 | 0 | ||||
For Titan Company Limited - strike price 3650 expiring on 28NOV2024
Delta for 3650 CE is 0.02
Historical price for 3650 CE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 45.96, the open interest changed by 26 which increased total open position to 250
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 37.28, the open interest changed by -46 which decreased total open position to 222
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 37.28, the open interest changed by -48 which decreased total open position to 222
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 1.25, which was 0.35 higher than the previous day. The implied volatity was 38.89, the open interest changed by -18 which decreased total open position to 268
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 0.9, which was -1.20 lower than the previous day. The implied volatity was 30.36, the open interest changed by -1 which decreased total open position to 287
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 2.1, which was -0.10 lower than the previous day. The implied volatity was 33.01, the open interest changed by -1 which decreased total open position to 289
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 2.2, which was 0.05 higher than the previous day. The implied volatity was 32.10, the open interest changed by -15 which decreased total open position to 291
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 2.15, which was -0.70 lower than the previous day. The implied volatity was 29.97, the open interest changed by 8 which increased total open position to 305
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 2.85, which was 0.10 higher than the previous day. The implied volatity was 30.02, the open interest changed by -25 which decreased total open position to 300
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 2.75, which was -0.70 lower than the previous day. The implied volatity was 32.29, the open interest changed by -28 which decreased total open position to 325
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 3.45, which was -8.75 lower than the previous day. The implied volatity was 29.47, the open interest changed by -87 which decreased total open position to 354
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 12.2, which was -3.55 lower than the previous day. The implied volatity was 34.00, the open interest changed by 59 which increased total open position to 447
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 15.75, which was -2.85 lower than the previous day. The implied volatity was 36.43, the open interest changed by 85 which increased total open position to 379
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 18.6, which was -0.45 lower than the previous day. The implied volatity was 30.55, the open interest changed by 1 which increased total open position to 295
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 19.05, which was -0.65 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 19.7, 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 29 Oct TITAN was trading at 3283.40. The strike last trading price was 17.45, which was -0.20 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 17.65, 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 19.4, which was -21.60 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 41, 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 41, 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 41, 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 21 Oct TITAN was trading at 3363.25. The strike last trading price was 42.65, which was 4.30 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 38.35, which was -59.20 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 97.55, 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 97.55, 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 97.55, 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 97.55, 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 97.55, 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 97.55, 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 97.55, which was -157.80 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 255.35, 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 255.35, 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 255.35, 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 255.35, 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 255.35, 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 255.35, 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 255.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TITAN 28NOV2024 3650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3178.45 | 378.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 3224.70 | 378.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 3224.70 | 378.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 3172.30 | 378.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 3183.70 | 378.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 3187.85 | 378.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 3198.45 | 378.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 3206.60 | 378.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 3186.25 | 378.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 3120.85 | 378.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 3177.05 | 378.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 3230.25 | 378.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 3222.00 | 378.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 3293.70 | 378.2 | 0.00 | 0.00 | 0 | 41 | 0 |
| 31 Oct | 3267.05 | 378.2 | 70.20 | - | 42 | 39 | 41 |
| 30 Oct | 3308.45 | 308 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3283.40 | 308 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3283.05 | 308 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3266.55 | 308 | 0.00 | - | 0 | 2 | 0 |
| 24 Oct | 3330.90 | 308 | 205.90 | - | 2 | 1 | 1 |
| 23 Oct | 3288.60 | 102.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3329.80 | 102.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3363.25 | 102.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3381.45 | 102.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3403.35 | 102.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3471.00 | 102.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3508.50 | 102.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3497.80 | 102.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3474.40 | 102.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3447.25 | 102.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3493.45 | 102.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3493.35 | 102.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3589.25 | 102.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3670.10 | 102.1 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3674.95 | 102.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3775.95 | 102.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3823.95 | 102.1 | 102.10 | - | 0 | 0 | 0 |
| 27 Sept | 3816.70 | 0 | - | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3650 expiring on 28NOV2024
Delta for 3650 PE is 0.00
Historical price for 3650 PE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 378.2, 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 20 Nov TITAN was trading at 3224.70. The strike last trading price was 378.2, 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 378.2, 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 378.2, 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 378.2, 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 378.2, 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 378.2, 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 378.2, 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 378.2, 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 378.2, 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 378.2, 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 5 Nov TITAN was trading at 3230.25. The strike last trading price was 378.2, 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 4 Nov TITAN was trading at 3222.00. The strike last trading price was 378.2, 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 1 Nov TITAN was trading at 3293.70. The strike last trading price was 378.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 41 which increased total open position to 0
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 378.2, which was 70.20 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 308, 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 29 Oct TITAN was trading at 3283.40. The strike last trading price was 308, 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 28 Oct TITAN was trading at 3283.05. The strike last trading price was 308, 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 25 Oct TITAN was trading at 3266.55. The strike last trading price was 308, 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 308, which was 205.90 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 17 Oct TITAN was trading at 3403.35. The strike last trading price was 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, 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 102.1, which was 102.10 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
