TITAN
Titan Company Limited
Historical option data for TITAN
21 Nov 2024 04:11 PM IST
| TITAN 28NOV2024 3700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.11
Theta: -0.36
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3178.45 | 0.6 | -0.25 | 45.28 | 112 | -45 | 773 | |||
| 20 Nov | 3224.70 | 0.85 | 0.00 | 38.42 | 220 | 6 | 822 | |||
| 19 Nov | 3224.70 | 0.85 | -0.30 | 38.42 | 220 | 10 | 822 | |||
|
|
||||||||||
| 18 Nov | 3172.30 | 1.15 | -0.40 | 41.64 | 135 | 9 | 813 | |||
| 14 Nov | 3183.70 | 1.55 | -0.30 | 35.60 | 67 | -19 | 802 | |||
| 13 Nov | 3187.85 | 1.85 | 0.10 | 35.12 | 223 | -48 | 822 | |||
| 12 Nov | 3198.45 | 1.75 | -0.15 | 33.62 | 187 | -35 | 871 | |||
| 11 Nov | 3206.60 | 1.9 | -0.40 | 32.00 | 396 | 17 | 907 | |||
| 8 Nov | 3186.25 | 2.3 | 0.00 | 31.42 | 192 | -45 | 890 | |||
| 7 Nov | 3120.85 | 2.3 | -0.50 | 33.73 | 436 | 4 | 935 | |||
| 6 Nov | 3177.05 | 2.8 | -6.20 | 30.81 | 2,425 | -115 | 930 | |||
| 5 Nov | 3230.25 | 9 | -3.45 | 34.33 | 1,829 | 225 | 1,045 | |||
| 4 Nov | 3222.00 | 12.45 | -2.25 | 37.07 | 1,276 | 15 | 830 | |||
| 1 Nov | 3293.70 | 14.7 | -0.35 | 31.36 | 187 | 44 | 836 | |||
| 31 Oct | 3267.05 | 15.05 | 0.65 | - | 968 | 470 | 785 | |||
| 30 Oct | 3308.45 | 14.4 | 0.95 | - | 147 | 33 | 315 | |||
| 29 Oct | 3283.40 | 13.45 | 0.55 | - | 93 | 20 | 283 | |||
| 28 Oct | 3283.05 | 12.9 | -2.40 | - | 108 | 25 | 259 | |||
| 25 Oct | 3266.55 | 15.3 | -4.40 | - | 229 | -16 | 234 | |||
| 24 Oct | 3330.90 | 19.7 | 1.50 | - | 110 | 25 | 249 | |||
| 23 Oct | 3288.60 | 18.2 | -7.00 | - | 88 | 42 | 224 | |||
| 22 Oct | 3329.80 | 25.2 | -7.85 | - | 85 | 9 | 180 | |||
| 21 Oct | 3363.25 | 33.05 | -5.55 | - | 140 | 20 | 171 | |||
| 18 Oct | 3381.45 | 38.6 | -0.20 | - | 150 | 21 | 151 | |||
| 17 Oct | 3403.35 | 38.8 | -13.20 | - | 63 | 10 | 130 | |||
| 16 Oct | 3471.00 | 52 | -15.75 | - | 89 | 50 | 118 | |||
| 15 Oct | 3508.50 | 67.75 | -1.40 | - | 21 | 9 | 68 | |||
| 14 Oct | 3497.80 | 69.15 | 5.15 | - | 35 | 16 | 59 | |||
| 11 Oct | 3474.40 | 64 | -2.00 | - | 15 | 4 | 43 | |||
| 10 Oct | 3447.25 | 66 | -10.65 | - | 17 | 5 | 39 | |||
| 9 Oct | 3493.45 | 76.65 | -7.35 | - | 19 | 6 | 35 | |||
| 8 Oct | 3493.35 | 84 | -26.60 | - | 30 | 11 | 28 | |||
| 7 Oct | 3589.25 | 110.6 | -45.25 | - | 41 | 15 | 17 | |||
| 4 Oct | 3670.10 | 155.85 | -70.00 | - | 5 | 2 | 2 | |||
| 3 Oct | 3674.95 | 225.85 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3775.95 | 225.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3823.95 | 225.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3816.70 | 225.85 | - | 0 | 0 | 0 | ||||
For Titan Company Limited - strike price 3700 expiring on 28NOV2024
Delta for 3700 CE is 0.01
Historical price for 3700 CE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 45.28, the open interest changed by -45 which decreased total open position to 773
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 38.42, the open interest changed by 6 which increased total open position to 822
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was 38.42, the open interest changed by 10 which increased total open position to 822
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 1.15, which was -0.40 lower than the previous day. The implied volatity was 41.64, the open interest changed by 9 which increased total open position to 813
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 1.55, which was -0.30 lower than the previous day. The implied volatity was 35.60, the open interest changed by -19 which decreased total open position to 802
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 1.85, which was 0.10 higher than the previous day. The implied volatity was 35.12, the open interest changed by -48 which decreased total open position to 822
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was 33.62, the open interest changed by -35 which decreased total open position to 871
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 1.9, which was -0.40 lower than the previous day. The implied volatity was 32.00, the open interest changed by 17 which increased total open position to 907
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 31.42, the open interest changed by -45 which decreased total open position to 890
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 2.3, which was -0.50 lower than the previous day. The implied volatity was 33.73, the open interest changed by 4 which increased total open position to 935
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 2.8, which was -6.20 lower than the previous day. The implied volatity was 30.81, the open interest changed by -115 which decreased total open position to 930
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 9, which was -3.45 lower than the previous day. The implied volatity was 34.33, the open interest changed by 225 which increased total open position to 1045
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 12.45, which was -2.25 lower than the previous day. The implied volatity was 37.07, the open interest changed by 15 which increased total open position to 830
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 14.7, which was -0.35 lower than the previous day. The implied volatity was 31.36, the open interest changed by 44 which increased total open position to 836
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 15.05, which was 0.65 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 14.4, which was 0.95 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 13.45, which was 0.55 higher 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 12.9, which was -2.40 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 15.3, which was -4.40 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 19.7, which was 1.50 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 18.2, which was -7.00 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 25.2, which was -7.85 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 33.05, which was -5.55 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 38.6, 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 17 Oct TITAN was trading at 3403.35. The strike last trading price was 38.8, which was -13.20 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 52, which was -15.75 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 67.75, which was -1.40 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 69.15, which was 5.15 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 64, which was -2.00 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 66, which was -10.65 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 76.65, which was -7.35 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 84, which was -26.60 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 110.6, which was -45.25 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 155.85, which was -70.00 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 225.85, 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 225.85, 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 225.85, 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 225.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TITAN 28NOV2024 3700 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 | 432 | 0.00 | 0.00 | 0 | -4 | 0 |
| 20 Nov | 3224.70 | 432 | 0.00 | - | 4 | -4 | 209 |
| 19 Nov | 3224.70 | 432 | -105.30 | - | 4 | 0 | 209 |
| 18 Nov | 3172.30 | 537.3 | 9.30 | - | 20 | -19 | 209 |
| 14 Nov | 3183.70 | 528 | 23.00 | 64.38 | 4 | -3 | 229 |
| 13 Nov | 3187.85 | 505 | 5.00 | 43.87 | 3 | -2 | 233 |
| 12 Nov | 3198.45 | 500 | 0.00 | 0.00 | 0 | -3 | 0 |
| 11 Nov | 3206.60 | 500 | -70.00 | 52.34 | 3 | 0 | 238 |
| 8 Nov | 3186.25 | 570 | 0.00 | 0.00 | 0 | -20 | 0 |
| 7 Nov | 3120.85 | 570 | 68.40 | 50.68 | 20 | 0 | 258 |
| 6 Nov | 3177.05 | 501.6 | 15.60 | 36.97 | 4 | 0 | 258 |
| 5 Nov | 3230.25 | 486 | 0.00 | 0.00 | 0 | 109 | 0 |
| 4 Nov | 3222.00 | 486 | 65.65 | 49.13 | 127 | 91 | 240 |
| 1 Nov | 3293.70 | 420.35 | 0.00 | 0.00 | 0 | 13 | 0 |
| 31 Oct | 3267.05 | 420.35 | 30.00 | - | 35 | 12 | 148 |
| 30 Oct | 3308.45 | 390.35 | -15.05 | - | 31 | 12 | 136 |
| 29 Oct | 3283.40 | 405.4 | 1.60 | - | 18 | 14 | 123 |
| 28 Oct | 3283.05 | 403.8 | -10.70 | - | 54 | 31 | 108 |
| 25 Oct | 3266.55 | 414.5 | 61.95 | - | 12 | 11 | 77 |
| 24 Oct | 3330.90 | 352.55 | -25.45 | - | 15 | 13 | 65 |
| 23 Oct | 3288.60 | 378 | 48.00 | - | 24 | 23 | 51 |
| 22 Oct | 3329.80 | 330 | 0.40 | - | 1 | 0 | 27 |
| 21 Oct | 3363.25 | 329.6 | 22.75 | - | 4 | 3 | 26 |
| 18 Oct | 3381.45 | 306.85 | 28.35 | - | 21 | 1 | 3 |
| 17 Oct | 3403.35 | 278.5 | 103.90 | - | 1 | 0 | 1 |
| 16 Oct | 3471.00 | 174.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3508.50 | 174.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3497.80 | 174.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3474.40 | 174.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3447.25 | 174.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3493.45 | 174.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3493.35 | 174.6 | 0.00 | - | 0 | 1 | 0 |
| 7 Oct | 3589.25 | 174.6 | 52.65 | - | 1 | 0 | 0 |
| 4 Oct | 3670.10 | 121.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3674.95 | 121.95 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3775.95 | 121.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3823.95 | 121.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3816.70 | 121.95 | - | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3700 expiring on 28NOV2024
Delta for 3700 PE is 0.00
Historical price for 3700 PE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 432, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 432, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 209
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 432, which was -105.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 209
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 537.3, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 209
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 528, which was 23.00 higher than the previous day. The implied volatity was 64.38, the open interest changed by -3 which decreased total open position to 229
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 505, which was 5.00 higher than the previous day. The implied volatity was 43.87, the open interest changed by -2 which decreased total open position to 233
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 500, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 500, which was -70.00 lower than the previous day. The implied volatity was 52.34, the open interest changed by 0 which decreased total open position to 238
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 570, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -20 which decreased total open position to 0
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 570, which was 68.40 higher than the previous day. The implied volatity was 50.68, the open interest changed by 0 which decreased total open position to 258
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 501.6, which was 15.60 higher than the previous day. The implied volatity was 36.97, the open interest changed by 0 which decreased total open position to 258
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 486, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 109 which increased total open position to 0
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 486, which was 65.65 higher than the previous day. The implied volatity was 49.13, the open interest changed by 91 which increased total open position to 240
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 420.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 420.35, which was 30.00 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 390.35, which was -15.05 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 405.4, which was 1.60 higher 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 403.8, which was -10.70 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 414.5, which was 61.95 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 352.55, which was -25.45 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 378, which was 48.00 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 330, which was 0.40 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 329.6, which was 22.75 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 306.85, which was 28.35 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 278.5, which was 103.90 higher 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 174.6, 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 174.6, 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 174.6, 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 174.6, 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 174.6, 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 174.6, 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 174.6, 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 174.6, which was 52.65 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 121.95, 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 121.95, 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 121.95, 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 121.95, 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 121.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
