TITAN
Titan Company Limited
Historical option data for TITAN
21 Nov 2024 04:11 PM IST
| TITAN 28NOV2024 3750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3178.45 | 2 | 1.25 | - | 1 | 0 | 66 | |||
| 20 Nov | 3224.70 | 0.75 | 0.00 | 40.99 | 2 | -1 | 67 | |||
| 19 Nov | 3224.70 | 0.75 | -0.25 | 40.99 | 2 | 0 | 67 | |||
| 18 Nov | 3172.30 | 1 | -0.75 | 43.50 | 23 | -9 | 70 | |||
| 14 Nov | 3183.70 | 1.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 3187.85 | 1.75 | 0.70 | 37.50 | 2 | 0 | 79 | |||
| 12 Nov | 3198.45 | 1.05 | -0.95 | 33.70 | 1 | 0 | 80 | |||
| 11 Nov | 3206.60 | 2 | -0.35 | 34.82 | 2 | 1 | 79 | |||
| 8 Nov | 3186.25 | 2.35 | 0.60 | 33.81 | 11 | -1 | 77 | |||
| 7 Nov | 3120.85 | 1.75 | -0.70 | 34.59 | 17 | -7 | 79 | |||
| 6 Nov | 3177.05 | 2.45 | -4.30 | 32.43 | 308 | -76 | 85 | |||
| 5 Nov | 3230.25 | 6.75 | -2.10 | 34.82 | 346 | 86 | 166 | |||
| 4 Nov | 3222.00 | 8.85 | -2.15 | 36.82 | 130 | 71 | 80 | |||
| 1 Nov | 3293.70 | 11 | -7.00 | 31.69 | 10 | 7 | 8 | |||
| 31 Oct | 3267.05 | 18 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 3308.45 | 18 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3283.40 | 18 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3283.05 | 18 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3266.55 | 18 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3330.90 | 18 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3288.60 | 18 | -22.00 | - | 1 | 0 | 1 | |||
| 22 Oct | 3329.80 | 40 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3363.25 | 40 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3381.45 | 40 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3403.35 | 40 | -37.80 | - | 1 | 0 | 1 | |||
| 16 Oct | 3471.00 | 77.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3508.50 | 77.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3497.80 | 77.8 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Oct | 3474.40 | 77.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3447.25 | 77.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3493.45 | 77.8 | 0.00 | - | 0 | 1 | 0 | |||
| 8 Oct | 3493.35 | 77.8 | -120.80 | - | 1 | 0 | 0 | |||
| 7 Oct | 3589.25 | 198.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3670.10 | 198.6 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3674.95 | 198.6 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3775.95 | 198.6 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3823.95 | 198.6 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3816.70 | 198.6 | - | 0 | 0 | 0 | ||||
For Titan Company Limited - strike price 3750 expiring on 28NOV2024
Delta for 3750 CE is -
Historical price for 3750 CE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 2, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 40.99, the open interest changed by -1 which decreased total open position to 67
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 40.99, the open interest changed by 0 which decreased total open position to 67
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 1, which was -0.75 lower than the previous day. The implied volatity was 43.50, the open interest changed by -9 which decreased total open position to 70
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 1.75, 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 1.75, which was 0.70 higher than the previous day. The implied volatity was 37.50, the open interest changed by 0 which decreased total open position to 79
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 1.05, which was -0.95 lower than the previous day. The implied volatity was 33.70, the open interest changed by 0 which decreased total open position to 80
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was 34.82, the open interest changed by 1 which increased total open position to 79
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 2.35, which was 0.60 higher than the previous day. The implied volatity was 33.81, the open interest changed by -1 which decreased total open position to 77
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 1.75, which was -0.70 lower than the previous day. The implied volatity was 34.59, the open interest changed by -7 which decreased total open position to 79
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 2.45, which was -4.30 lower than the previous day. The implied volatity was 32.43, the open interest changed by -76 which decreased total open position to 85
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 6.75, which was -2.10 lower than the previous day. The implied volatity was 34.82, the open interest changed by 86 which increased total open position to 166
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 8.85, which was -2.15 lower than the previous day. The implied volatity was 36.82, the open interest changed by 71 which increased total open position to 80
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 11, which was -7.00 lower than the previous day. The implied volatity was 31.69, the open interest changed by 7 which increased total open position to 8
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 18, 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 Oct TITAN was trading at 3308.45. The strike last trading price was 18, 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 18, 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 18, 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 18, 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 18, 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 18, which was -22.00 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 40, 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 40, 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 40, 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 40, which was -37.80 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 77.8, 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 77.8, 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 77.8, 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 77.8, 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 77.8, 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 77.8, 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 77.8, which was -120.80 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 198.6, 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 4 Oct TITAN was trading at 3670.10. The strike last trading price was 198.6, 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 3 Oct TITAN was trading at 3674.95. The strike last trading price was 198.6, 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 1 Oct TITAN was trading at 3775.95. The strike last trading price was 198.6, 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 30 Sept TITAN was trading at 3823.95. The strike last trading price was 198.6, 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 27 Sept TITAN was trading at 3816.70. The strike last trading price was 198.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TITAN 28NOV2024 3750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3178.45 | 570 | 93.00 | - | 1 | 0 | 12 |
| 20 Nov | 3224.70 | 477 | 0.00 | - | 2 | -2 | 14 |
| 19 Nov | 3224.70 | 477 | 0.00 | - | 2 | 0 | 14 |
| 18 Nov | 3172.30 | 477 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 3183.70 | 477 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 3187.85 | 477 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 3198.45 | 477 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 3206.60 | 477 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 3186.25 | 477 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 3120.85 | 477 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 3177.05 | 477 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 3230.25 | 477 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 3222.00 | 477 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 3293.70 | 477 | 0.00 | 0.00 | 0 | 4 | 0 |
| 31 Oct | 3267.05 | 477 | 48.00 | - | 8 | 2 | 12 |
| 30 Oct | 3308.45 | 429 | 53.30 | - | 6 | 0 | 4 |
| 29 Oct | 3283.40 | 375.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3283.05 | 375.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3266.55 | 375.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3330.90 | 375.7 | 0.00 | - | 0 | 2 | 0 |
| 23 Oct | 3288.60 | 375.7 | 85.70 | - | 2 | 0 | 2 |
| 22 Oct | 3329.80 | 290 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3363.25 | 290 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3381.45 | 290 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3403.35 | 290 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3471.00 | 290 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3508.50 | 290 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3497.80 | 290 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3474.40 | 290 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3447.25 | 290 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3493.45 | 290 | 0.00 | - | 0 | 1 | 0 |
| 8 Oct | 3493.35 | 290 | 135.00 | - | 1 | 0 | 1 |
| 7 Oct | 3589.25 | 155 | 0.00 | - | 0 | 1 | 0 |
| 4 Oct | 3670.10 | 155 | 10.90 | - | 1 | 0 | 0 |
| 3 Oct | 3674.95 | 144.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3775.95 | 144.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3823.95 | 144.1 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3816.70 | 144.1 | - | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3750 expiring on 28NOV2024
Delta for 3750 PE is -
Historical price for 3750 PE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 570, which was 93.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 477, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 14
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 477, 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 14
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 477, 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 477, 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 477, 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 477, 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 477, 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 477, 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 477, 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 477, 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 477, 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 477, 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 477, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 477, 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 30 Oct TITAN was trading at 3308.45. The strike last trading price was 429, which was 53.30 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 375.7, 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 28 Oct TITAN was trading at 3283.05. The strike last trading price was 375.7, 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 25 Oct TITAN was trading at 3266.55. The strike last trading price was 375.7, 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 24 Oct TITAN was trading at 3330.90. The strike last trading price was 375.7, 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 23 Oct TITAN was trading at 3288.60. The strike last trading price was 375.7, which was 85.70 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 290, 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 290, 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 290, 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 290, 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 290, 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 290, 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 290, 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 290, 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 290, 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 290, 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 290, which was 135.00 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 155, 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 155, which was 10.90 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 144.1, 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 144.1, 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 144.1, 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 27 Sept TITAN was trading at 3816.70. The strike last trading price was 144.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
