TITAN
Titan Company Limited
Historical option data for TITAN
12 Dec 2024 10:11 AM IST
| TITAN 26DEC2024 3900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.34
Theta: -0.37
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 3436.70 | 1.5 | -0.10 | 29.90 | 2 | -1 | 207 | |||
| 11 Dec | 3473.10 | 1.6 | -0.35 | 27.29 | 51 | -7 | 208 | |||
| 10 Dec | 3475.75 | 1.95 | 0.05 | 26.73 | 243 | 33 | 214 | |||
| 9 Dec | 3468.20 | 1.9 | -0.20 | 26.54 | 148 | 34 | 180 | |||
| 6 Dec | 3470.10 | 2.1 | -0.30 | 24.67 | 436 | -36 | 146 | |||
| 5 Dec | 3441.05 | 2.4 | 1.25 | 26.12 | 324 | 61 | 182 | |||
| 4 Dec | 3364.45 | 1.15 | -0.05 | 26.35 | 154 | -26 | 120 | |||
| 3 Dec | 3332.75 | 1.2 | -0.20 | 27.71 | 1,255 | 100 | 168 | |||
| 2 Dec | 3306.85 | 1.4 | 0.00 | 28.55 | 11 | 7 | 68 | |||
| 29 Nov | 3249.00 | 1.4 | -0.60 | 29.26 | 12 | 2 | 60 | |||
| 28 Nov | 3212.35 | 2 | 0.10 | 31.49 | 8 | 4 | 58 | |||
| 27 Nov | 3291.65 | 1.9 | -0.65 | 27.57 | 54 | 27 | 49 | |||
| 26 Nov | 3327.50 | 2.55 | 1.00 | 26.82 | 22 | 18 | 22 | |||
| 25 Nov | 3309.10 | 1.55 | 1.55 | 24.98 | 5 | 2 | 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 3900 expiring on 26DEC2024
Delta for 3900 CE is 0.02
Historical price for 3900 CE is as follows
On 12 Dec TITAN was trading at 3436.70. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was 29.90, the open interest changed by -1 which decreased total open position to 207
On 11 Dec TITAN was trading at 3473.10. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was 27.29, the open interest changed by -7 which decreased total open position to 208
On 10 Dec TITAN was trading at 3475.75. The strike last trading price was 1.95, which was 0.05 higher than the previous day. The implied volatity was 26.73, the open interest changed by 33 which increased total open position to 214
On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 1.9, which was -0.20 lower than the previous day. The implied volatity was 26.54, the open interest changed by 34 which increased total open position to 180
On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 2.1, which was -0.30 lower than the previous day. The implied volatity was 24.67, the open interest changed by -36 which decreased total open position to 146
On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 2.4, which was 1.25 higher than the previous day. The implied volatity was 26.12, the open interest changed by 61 which increased total open position to 182
On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 26.35, the open interest changed by -26 which decreased total open position to 120
On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was 27.71, the open interest changed by 100 which increased total open position to 168
On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was 28.55, the open interest changed by 7 which increased total open position to 68
On 29 Nov TITAN was trading at 3249.00. The strike last trading price was 1.4, which was -0.60 lower than the previous day. The implied volatity was 29.26, the open interest changed by 2 which increased total open position to 60
On 28 Nov TITAN was trading at 3212.35. The strike last trading price was 2, which was 0.10 higher than the previous day. The implied volatity was 31.49, the open interest changed by 4 which increased total open position to 58
On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 1.9, which was -0.65 lower than the previous day. The implied volatity was 27.57, the open interest changed by 27 which increased total open position to 49
On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 2.55, which was 1.00 higher than the previous day. The implied volatity was 26.82, the open interest changed by 18 which increased total open position to 22
On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 1.55, which was 1.55 higher than the previous day. The implied volatity was 24.98, the open interest changed by 2 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
| TITAN 26DEC2024 3900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 3436.70 | 430 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 3473.10 | 430 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 3475.75 | 430 | 0.00 | 0.00 | 0 | -2 | 0 |
| 9 Dec | 3468.20 | 430 | 25.70 | 40.41 | 2 | 0 | 64 |
| 6 Dec | 3470.10 | 404.3 | -64.70 | - | 1 | 0 | 63 |
| 5 Dec | 3441.05 | 469 | -68.25 | 46.68 | 3 | -1 | 62 |
| 4 Dec | 3364.45 | 537.25 | -15.75 | 50.51 | 6 | 2 | 63 |
| 3 Dec | 3332.75 | 553 | -86.00 | 38.29 | 3 | 0 | 59 |
| 2 Dec | 3306.85 | 639 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 3249.00 | 639 | 0.00 | 0.00 | 0 | 4 | 0 |
| 28 Nov | 3212.35 | 639 | 64.00 | - | 13 | 3 | 58 |
| 27 Nov | 3291.65 | 575 | 16.00 | - | 30 | 23 | 48 |
| 26 Nov | 3327.50 | 559 | -5.50 | 38.79 | 19 | 18 | 24 |
| 25 Nov | 3309.10 | 564.5 | 564.50 | 41.77 | 6 | 4 | 4 |
| 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 3900 expiring on 26DEC2024
Delta for 3900 PE is 0.00
Historical price for 3900 PE is as follows
On 12 Dec TITAN was trading at 3436.70. The strike last trading price was 430, 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 Dec TITAN was trading at 3473.10. The strike last trading price was 430, 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 10 Dec TITAN was trading at 3475.75. The strike last trading price was 430, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 9 Dec TITAN was trading at 3468.20. The strike last trading price was 430, which was 25.70 higher than the previous day. The implied volatity was 40.41, the open interest changed by 0 which decreased total open position to 64
On 6 Dec TITAN was trading at 3470.10. The strike last trading price was 404.3, which was -64.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 5 Dec TITAN was trading at 3441.05. The strike last trading price was 469, which was -68.25 lower than the previous day. The implied volatity was 46.68, the open interest changed by -1 which decreased total open position to 62
On 4 Dec TITAN was trading at 3364.45. The strike last trading price was 537.25, which was -15.75 lower than the previous day. The implied volatity was 50.51, the open interest changed by 2 which increased total open position to 63
On 3 Dec TITAN was trading at 3332.75. The strike last trading price was 553, which was -86.00 lower than the previous day. The implied volatity was 38.29, the open interest changed by 0 which decreased total open position to 59
On 2 Dec TITAN was trading at 3306.85. The strike last trading price was 639, 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 639, 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 28 Nov TITAN was trading at 3212.35. The strike last trading price was 639, which was 64.00 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 58
On 27 Nov TITAN was trading at 3291.65. The strike last trading price was 575, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 48
On 26 Nov TITAN was trading at 3327.50. The strike last trading price was 559, which was -5.50 lower than the previous day. The implied volatity was 38.79, the open interest changed by 18 which increased total open position to 24
On 25 Nov TITAN was trading at 3309.10. The strike last trading price was 564.5, which was 564.50 higher than the previous day. The implied volatity was 41.77, the open interest changed by 4 which increased total open position to 4
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
