TITAN
Titan Company Limited
Historical option data for TITAN
12 Dec 2024 10:11 AM IST
| TITAN 26DEC2024 3700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.85
Theta: -0.74
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 3436.70 | 4.25 | -1.15 | 22.88 | 583 | -31 | 907 | |||
| 11 Dec | 3473.10 | 5.4 | -2.00 | 20.82 | 1,014 | 3 | 939 | |||
| 10 Dec | 3475.75 | 7.4 | 0.45 | 21.12 | 2,593 | 203 | 922 | |||
| 9 Dec | 3468.20 | 6.95 | -0.60 | 21.09 | 1,284 | 44 | 721 | |||
| 6 Dec | 3470.10 | 7.55 | 0.15 | 19.62 | 2,358 | 132 | 679 | |||
| 5 Dec | 3441.05 | 7.4 | 4.25 | 20.98 | 2,873 | -87 | 542 | |||
| 4 Dec | 3364.45 | 3.15 | 0.40 | 20.86 | 663 | 83 | 631 | |||
| 3 Dec | 3332.75 | 2.75 | -0.25 | 21.87 | 491 | 141 | 545 | |||
| 2 Dec | 3306.85 | 3 | -0.45 | 23.29 | 310 | -14 | 403 | |||
| 29 Nov | 3249.00 | 3.45 | -0.85 | 25.37 | 302 | 59 | 419 | |||
| 28 Nov | 3212.35 | 4.3 | -1.00 | 26.99 | 366 | 91 | 357 | |||
| 27 Nov | 3291.65 | 5.3 | -1.85 | 23.96 | 148 | 33 | 267 | |||
| 26 Nov | 3327.50 | 7.15 | -1.55 | 23.26 | 192 | 9 | 232 | |||
| 25 Nov | 3309.10 | 8.7 | 1.70 | 24.31 | 357 | 198 | 221 | |||
| 22 Nov | 3308.70 | 7 | 4.20 | 22.75 | 19 | 8 | 31 | |||
| 21 Nov | 3178.45 | 2.8 | 0.30 | 24.14 | 2 | 1 | 22 | |||
| 20 Nov | 3224.70 | 2.5 | 0.00 | 21.19 | 8 | 3 | 21 | |||
| 19 Nov | 3224.70 | 2.5 | -2.45 | 21.19 | 8 | 3 | 21 | |||
| 18 Nov | 3172.30 | 4.95 | -0.15 | 25.65 | 3 | 2 | 18 | |||
| 14 Nov | 3183.70 | 5.1 | -3.90 | 24.06 | 2 | 0 | 15 | |||
|
|
||||||||||
| 12 Nov | 3198.45 | 9 | 0.00 | 26.25 | 10 | 5 | 17 | |||
| 11 Nov | 3206.60 | 9 | -1.55 | 25.17 | 6 | 3 | 12 | |||
| 8 Nov | 3186.25 | 10.55 | 0.00 | 26.05 | 3 | 0 | 9 | |||
| 7 Nov | 3120.85 | 10.55 | -2.45 | 28.38 | 1 | 0 | 10 | |||
| 6 Nov | 3177.05 | 13 | -14.95 | 26.79 | 10 | 5 | 9 | |||
| 5 Nov | 3230.25 | 27.95 | 27.95 | 30.04 | 12 | 3 | 3 | |||
| 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 3700 expiring on 26DEC2024
Delta for 3700 CE is 0.06
Historical price for 3700 CE is as follows
On 12 Dec TITAN was trading at 3436.70. The strike last trading price was 4.25, which was -1.15 lower than the previous day. The implied volatity was 22.88, the open interest changed by -31 which decreased total open position to 907
On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 5.4, which was -2.00 lower than the previous day. The implied volatity was 20.82, the open interest changed by 3 which increased total open position to 939
On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 7.4, which was 0.45 higher than the previous day. The implied volatity was 21.12, the open interest changed by 203 which increased total open position to 922
On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 6.95, which was -0.60 lower than the previous day. The implied volatity was 21.09, the open interest changed by 44 which increased total open position to 721
On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 7.55, which was 0.15 higher than the previous day. The implied volatity was 19.62, the open interest changed by 132 which increased total open position to 679
On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 7.4, which was 4.25 higher than the previous day. The implied volatity was 20.98, the open interest changed by -87 which decreased total open position to 542
On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 3.15, which was 0.40 higher than the previous day. The implied volatity was 20.86, the open interest changed by 83 which increased total open position to 631
On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 2.75, which was -0.25 lower than the previous day. The implied volatity was 21.87, the open interest changed by 141 which increased total open position to 545
On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 3, which was -0.45 lower than the previous day. The implied volatity was 23.29, the open interest changed by -14 which decreased total open position to 403
On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 3.45, which was -0.85 lower than the previous day. The implied volatity was 25.37, the open interest changed by 59 which increased total open position to 419
On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 4.3, which was -1.00 lower than the previous day. The implied volatity was 26.99, the open interest changed by 91 which increased total open position to 357
On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 5.3, which was -1.85 lower than the previous day. The implied volatity was 23.96, the open interest changed by 33 which increased total open position to 267
On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 7.15, which was -1.55 lower than the previous day. The implied volatity was 23.26, the open interest changed by 9 which increased total open position to 232
On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 8.7, which was 1.70 higher than the previous day. The implied volatity was 24.31, the open interest changed by 198 which increased total open position to 221
On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 7, which was 4.20 higher than the previous day. The implied volatity was 22.75, the open interest changed by 8 which increased total open position to 31
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 2.8, which was 0.30 higher than the previous day. The implied volatity was 24.14, the open interest changed by 1 which increased total open position to 22
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was 21.19, the open interest changed by 3 which increased total open position to 21
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 2.5, which was -2.45 lower than the previous day. The implied volatity was 21.19, the open interest changed by 3 which increased total open position to 21
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 4.95, which was -0.15 lower than the previous day. The implied volatity was 25.65, the open interest changed by 2 which increased total open position to 18
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 5.1, which was -3.90 lower than the previous day. The implied volatity was 24.06, the open interest changed by 0 which decreased total open position to 15
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was 26.25, the open interest changed by 5 which increased total open position to 17
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 9, which was -1.55 lower than the previous day. The implied volatity was 25.17, the open interest changed by 3 which increased total open position to 12
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 10.55, which was 0.00 lower than the previous day. The implied volatity was 26.05, the open interest changed by 0 which decreased total open position to 9
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 10.55, which was -2.45 lower than the previous day. The implied volatity was 28.38, the open interest changed by 0 which decreased total open position to 10
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 13, which was -14.95 lower than the previous day. The implied volatity was 26.79, the open interest changed by 5 which increased total open position to 9
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 27.95, which was 27.95 higher than the previous day. The implied volatity was 30.04, the open interest changed by 3 which increased total open position to 3
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 3700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 1.85
Theta: -1.68
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 3436.70 | 275 | 40.00 | 38.72 | 2 | 0 | 159 |
| 11 Dec | 3473.10 | 235 | 0.00 | 0.00 | 0 | 45 | 0 |
| 10 Dec | 3475.75 | 235 | -1.00 | 34.21 | 60 | 44 | 158 |
| 9 Dec | 3468.20 | 236 | 2.70 | 28.93 | 23 | 15 | 115 |
| 6 Dec | 3470.10 | 233.3 | -18.30 | 26.93 | 52 | 15 | 99 |
| 5 Dec | 3441.05 | 251.6 | -72.20 | 23.31 | 33 | -1 | 84 |
| 4 Dec | 3364.45 | 323.8 | -26.20 | 29.60 | 10 | -3 | 86 |
| 3 Dec | 3332.75 | 350 | -110.15 | 23.75 | 8 | -2 | 88 |
| 2 Dec | 3306.85 | 460.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 3249.00 | 460.15 | 0.00 | 0.00 | 0 | 25 | 0 |
| 28 Nov | 3212.35 | 460.15 | 77.15 | 34.52 | 39 | 24 | 89 |
| 27 Nov | 3291.65 | 383 | 28.00 | 22.95 | 7 | 4 | 64 |
| 26 Nov | 3327.50 | 355 | -17.00 | 25.40 | 7 | 6 | 59 |
| 25 Nov | 3309.10 | 372 | -6.00 | 31.09 | 20 | 46 | 52 |
| 22 Nov | 3308.70 | 378 | -72.65 | 27.18 | 32 | 28 | 34 |
| 21 Nov | 3178.45 | 450.65 | 45.65 | - | 1 | 0 | 5 |
| 20 Nov | 3224.70 | 405 | 0.00 | - | 5 | 3 | 4 |
| 19 Nov | 3224.70 | 405 | -54.00 | - | 5 | 2 | 4 |
| 18 Nov | 3172.30 | 459 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 3183.70 | 459 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 3198.45 | 459 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Nov | 3206.60 | 459 | -6.00 | 26.50 | 1 | 0 | 1 |
| 8 Nov | 3186.25 | 465 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 3120.85 | 465 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Nov | 3177.05 | 465 | 318.80 | - | 1 | 0 | 0 |
| 5 Nov | 3230.25 | 146.2 | 146.20 | - | 0 | 0 | 0 |
| 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 3700 expiring on 26DEC2024
Delta for 3700 PE is -0.81
Historical price for 3700 PE is as follows
On 12 Dec TITAN was trading at 3436.70. The strike last trading price was 275, which was 40.00 higher than the previous day. The implied volatity was 38.72, the open interest changed by 0 which decreased total open position to 159
On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 235, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 45 which increased total open position to 0
On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 235, which was -1.00 lower than the previous day. The implied volatity was 34.21, the open interest changed by 44 which increased total open position to 158
On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 236, which was 2.70 higher than the previous day. The implied volatity was 28.93, the open interest changed by 15 which increased total open position to 115
On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 233.3, which was -18.30 lower than the previous day. The implied volatity was 26.93, the open interest changed by 15 which increased total open position to 99
On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 251.6, which was -72.20 lower than the previous day. The implied volatity was 23.31, the open interest changed by -1 which decreased total open position to 84
On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 323.8, which was -26.20 lower than the previous day. The implied volatity was 29.60, the open interest changed by -3 which decreased total open position to 86
On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 350, which was -110.15 lower than the previous day. The implied volatity was 23.75, the open interest changed by -2 which decreased total open position to 88
On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 460.15, 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 460.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 25 which increased total open position to 0
On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 460.15, which was 77.15 higher than the previous day. The implied volatity was 34.52, the open interest changed by 24 which increased total open position to 89
On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 383, which was 28.00 higher than the previous day. The implied volatity was 22.95, the open interest changed by 4 which increased total open position to 64
On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 355, which was -17.00 lower than the previous day. The implied volatity was 25.40, the open interest changed by 6 which increased total open position to 59
On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 372, which was -6.00 lower than the previous day. The implied volatity was 31.09, the open interest changed by 46 which increased total open position to 52
On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 378, which was -72.65 lower than the previous day. The implied volatity was 27.18, the open interest changed by 28 which increased total open position to 34
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 450.65, which was 45.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 405, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 405, which was -54.00 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 459, 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 459, 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 459, 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 11 Nov TITAN was trading at 3206.60. The strike last trading price was 459, which was -6.00 lower than the previous day. The implied volatity was 26.50, the open interest changed by 0 which decreased total open position to 1
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 465, 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 465, 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 6 Nov TITAN was trading at 3177.05. The strike last trading price was 465, which was 318.80 higher 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 146.2, which was 146.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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
