TITAN
Titan Company Limited
Historical option data for TITAN
12 Dec 2024 10:01 AM IST
| TITAN 26DEC2024 3800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.49
Theta: -0.48
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 3431.55 | 2.2 | -0.45 | 26.42 | 127 | -20 | 535 | |||
| 11 Dec | 3473.10 | 2.65 | -0.75 | 23.92 | 477 | -2 | 554 | |||
| 10 Dec | 3475.75 | 3.4 | 0.20 | 23.68 | 1,656 | 58 | 554 | |||
| 9 Dec | 3468.20 | 3.2 | -0.20 | 23.50 | 606 | 38 | 495 | |||
| 6 Dec | 3470.10 | 3.4 | 0.00 | 21.70 | 1,159 | 104 | 459 | |||
| 5 Dec | 3441.05 | 3.4 | 1.55 | 22.81 | 787 | 103 | 356 | |||
| 4 Dec | 3364.45 | 1.85 | 0.15 | 23.59 | 130 | 0 | 255 | |||
| 3 Dec | 3332.75 | 1.7 | -0.35 | 24.92 | 72 | 12 | 274 | |||
| 2 Dec | 3306.85 | 2.05 | -0.10 | 26.20 | 106 | 21 | 266 | |||
| 29 Nov | 3249.00 | 2.15 | -1.20 | 27.50 | 293 | 121 | 240 | |||
| 28 Nov | 3212.35 | 3.35 | 0.25 | 30.01 | 40 | 16 | 116 | |||
| 27 Nov | 3291.65 | 3.1 | -1.45 | 25.79 | 47 | 27 | 100 | |||
| 26 Nov | 3327.50 | 4.55 | 0.00 | 25.48 | 50 | 32 | 66 | |||
| 25 Nov | 3309.10 | 4.55 | -2.40 | 25.02 | 51 | 32 | 33 | |||
| 22 Nov | 3308.70 | 6.95 | 3.95 | 27.06 | 7 | 6 | 7 | |||
|
|
||||||||||
| 21 Nov | 3178.45 | 3 | -215.30 | 28.76 | 2 | 1 | 1 | |||
| 9 Oct | 3493.45 | 218.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3493.35 | 218.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3589.25 | 218.3 | 218.30 | - | 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 3800 expiring on 26DEC2024
Delta for 3800 CE is 0.03
Historical price for 3800 CE is as follows
On 12 Dec TITAN was trading at 3431.55. The strike last trading price was 2.2, which was -0.45 lower than the previous day. The implied volatity was 26.42, the open interest changed by -20 which decreased total open position to 535
On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 2.65, which was -0.75 lower than the previous day. The implied volatity was 23.92, the open interest changed by -2 which decreased total open position to 554
On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 3.4, which was 0.20 higher than the previous day. The implied volatity was 23.68, the open interest changed by 58 which increased total open position to 554
On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 3.2, which was -0.20 lower than the previous day. The implied volatity was 23.50, the open interest changed by 38 which increased total open position to 495
On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 3.4, which was 0.00 lower than the previous day. The implied volatity was 21.70, the open interest changed by 104 which increased total open position to 459
On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 3.4, which was 1.55 higher than the previous day. The implied volatity was 22.81, the open interest changed by 103 which increased total open position to 356
On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 1.85, which was 0.15 higher than the previous day. The implied volatity was 23.59, the open interest changed by 0 which decreased total open position to 255
On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was 24.92, the open interest changed by 12 which increased total open position to 274
On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 2.05, which was -0.10 lower than the previous day. The implied volatity was 26.20, the open interest changed by 21 which increased total open position to 266
On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 2.15, which was -1.20 lower than the previous day. The implied volatity was 27.50, the open interest changed by 121 which increased total open position to 240
On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 3.35, which was 0.25 higher than the previous day. The implied volatity was 30.01, the open interest changed by 16 which increased total open position to 116
On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 3.1, which was -1.45 lower than the previous day. The implied volatity was 25.79, the open interest changed by 27 which increased total open position to 100
On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 4.55, which was 0.00 lower than the previous day. The implied volatity was 25.48, the open interest changed by 32 which increased total open position to 66
On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 4.55, which was -2.40 lower than the previous day. The implied volatity was 25.02, the open interest changed by 32 which increased total open position to 33
On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 6.95, which was 3.95 higher than the previous day. The implied volatity was 27.06, the open interest changed by 6 which increased total open position to 7
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 3, which was -215.30 lower than the previous day. The implied volatity was 28.76, the open interest changed by 1 which increased total open position to 1
On 9 Oct TITAN was trading at 3493.45. The strike last trading price was 218.3, 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 218.3, 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 218.3, which was 218.30 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 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 3800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 3431.55 | 325.05 | 0.00 | 0.00 | 0 | 2 | 0 |
| 11 Dec | 3473.10 | 325.05 | 14.00 | 33.87 | 3 | 2 | 109 |
| 10 Dec | 3475.75 | 311.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 3468.20 | 311.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 3470.10 | 311.05 | -56.95 | - | 10 | -1 | 106 |
| 5 Dec | 3441.05 | 368 | -90.90 | 39.13 | 13 | -5 | 110 |
| 4 Dec | 3364.45 | 458.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 3332.75 | 458.9 | -45.40 | 32.20 | 6 | 0 | 115 |
| 2 Dec | 3306.85 | 504.3 | -35.70 | 48.35 | 1 | 0 | 115 |
| 29 Nov | 3249.00 | 540 | -15.00 | 38.97 | 1 | 0 | 114 |
| 28 Nov | 3212.35 | 555 | 75.00 | 35.46 | 33 | 32 | 113 |
| 27 Nov | 3291.65 | 480 | 15.00 | 24.13 | 15 | 13 | 79 |
| 26 Nov | 3327.50 | 465 | 5.00 | 36.62 | 7 | 4 | 63 |
| 25 Nov | 3309.10 | 460 | -121.00 | 30.07 | 64 | 45 | 48 |
| 22 Nov | 3308.70 | 581 | 0.00 | 0.00 | 0 | 2 | 0 |
| 21 Nov | 3178.45 | 581 | 581.00 | - | 2 | 1 | 2 |
| 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 3800 expiring on 26DEC2024
Delta for 3800 PE is 0.00
Historical price for 3800 PE is as follows
On 12 Dec TITAN was trading at 3431.55. The strike last trading price was 325.05, 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 11 Dec TITAN was trading at 3473.10. The strike last trading price was 325.05, which was 14.00 higher than the previous day. The implied volatity was 33.87, the open interest changed by 2 which increased total open position to 109
On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 311.05, 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 9 Dec TITAN was trading at 3468.20. The strike last trading price was 311.05, 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 Dec TITAN was trading at 3470.10. The strike last trading price was 311.05, which was -56.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 106
On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 368, which was -90.90 lower than the previous day. The implied volatity was 39.13, the open interest changed by -5 which decreased total open position to 110
On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 458.9, 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 3 Dec TITAN was trading at 3332.75. The strike last trading price was 458.9, which was -45.40 lower than the previous day. The implied volatity was 32.20, the open interest changed by 0 which decreased total open position to 115
On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 504.3, which was -35.70 lower than the previous day. The implied volatity was 48.35, the open interest changed by 0 which decreased total open position to 115
On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 540, which was -15.00 lower than the previous day. The implied volatity was 38.97, the open interest changed by 0 which decreased total open position to 114
On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 555, which was 75.00 higher than the previous day. The implied volatity was 35.46, the open interest changed by 32 which increased total open position to 113
On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 480, which was 15.00 higher than the previous day. The implied volatity was 24.13, the open interest changed by 13 which increased total open position to 79
On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 465, which was 5.00 higher than the previous day. The implied volatity was 36.62, the open interest changed by 4 which increased total open position to 63
On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 460, which was -121.00 lower than the previous day. The implied volatity was 30.07, the open interest changed by 45 which increased total open position to 48
On 22 Nov TITAN was trading at 3308.70. The strike last trading price was 581, 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 21 Nov TITAN was trading at 3178.45. The strike last trading price was 581, which was 581.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
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
