TITAN
Titan Company Limited
Historical option data for TITAN
21 Nov 2024 04:11 PM IST
| TITAN 28NOV2024 3900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3178.45 | 0.25 | -0.30 | - | 94 | -13 | 223 | |||
| 20 Nov | 3224.70 | 0.55 | 0.00 | 47.99 | 93 | -8 | 237 | |||
| 19 Nov | 3224.70 | 0.55 | 0.00 | 47.99 | 93 | -7 | 237 | |||
| 18 Nov | 3172.30 | 0.55 | -0.55 | - | 18 | -3 | 245 | |||
| 14 Nov | 3183.70 | 1.1 | 0.00 | 0.00 | 0 | -7 | 0 | |||
| 13 Nov | 3187.85 | 1.1 | 0.05 | 42.42 | 11 | -5 | 250 | |||
| 12 Nov | 3198.45 | 1.05 | 0.20 | 40.75 | 6 | 1 | 255 | |||
| 11 Nov | 3206.60 | 0.85 | -0.60 | 37.58 | 7 | -2 | 255 | |||
| 8 Nov | 3186.25 | 1.45 | 0.15 | 37.96 | 27 | -2 | 257 | |||
| 7 Nov | 3120.85 | 1.3 | -0.45 | 39.39 | 50 | -1 | 258 | |||
| 6 Nov | 3177.05 | 1.75 | -1.55 | 37.32 | 361 | -42 | 262 | |||
| 5 Nov | 3230.25 | 3.3 | -0.80 | 37.13 | 351 | 45 | 310 | |||
| 4 Nov | 3222.00 | 4.1 | -1.95 | 38.31 | 359 | 140 | 259 | |||
| 1 Nov | 3293.70 | 6.05 | 0.65 | 34.54 | 48 | 22 | 128 | |||
| 31 Oct | 3267.05 | 5.4 | 0.05 | - | 71 | 52 | 99 | |||
| 30 Oct | 3308.45 | 5.35 | -1.65 | - | 35 | 11 | 47 | |||
| 29 Oct | 3283.40 | 7 | -1.50 | - | 7 | 0 | 35 | |||
| 28 Oct | 3283.05 | 8.5 | 0.65 | - | 4 | 2 | 34 | |||
| 25 Oct | 3266.55 | 7.85 | -2.10 | - | 6 | 0 | 32 | |||
| 24 Oct | 3330.90 | 9.95 | 0.45 | - | 4 | 3 | 31 | |||
| 23 Oct | 3288.60 | 9.5 | -5.50 | - | 5 | 0 | 28 | |||
|
|
||||||||||
| 22 Oct | 3329.80 | 15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3363.25 | 15 | -1.45 | - | 4 | 0 | 28 | |||
| 18 Oct | 3381.45 | 16.45 | 0.25 | - | 15 | 9 | 27 | |||
| 17 Oct | 3403.35 | 16.2 | -6.30 | - | 9 | 0 | 19 | |||
| 16 Oct | 3471.00 | 22.5 | -3.90 | - | 8 | 2 | 15 | |||
| 15 Oct | 3508.50 | 26.4 | -6.60 | - | 2 | 1 | 12 | |||
| 14 Oct | 3497.80 | 33 | 4.00 | - | 2 | 0 | 12 | |||
| 11 Oct | 3474.40 | 29 | 0.00 | - | 1 | 0 | 11 | |||
| 10 Oct | 3447.25 | 29 | -5.00 | - | 1 | 0 | 12 | |||
| 9 Oct | 3493.45 | 34 | -6.65 | - | 2 | 0 | 11 | |||
| 8 Oct | 3493.35 | 40.65 | -14.35 | - | 10 | -1 | 12 | |||
| 7 Oct | 3589.25 | 55 | -38.00 | - | 11 | 8 | 13 | |||
| 4 Oct | 3670.10 | 93 | 13.00 | - | 1 | 0 | 4 | |||
| 3 Oct | 3674.95 | 80 | -37.50 | - | 3 | 1 | 3 | |||
| 1 Oct | 3775.95 | 117.5 | -13.00 | - | 4 | 2 | 2 | |||
| 30 Sept | 3823.95 | 130.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3816.70 | 130.5 | - | 0 | 0 | 0 | ||||
For Titan Company Limited - strike price 3900 expiring on 28NOV2024
Delta for 3900 CE is -
Historical price for 3900 CE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 0.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 223
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 47.99, the open interest changed by -8 which decreased total open position to 237
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 47.99, the open interest changed by -7 which decreased total open position to 237
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 0.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 245
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 42.42, the open interest changed by -5 which decreased total open position to 250
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 1.05, which was 0.20 higher than the previous day. The implied volatity was 40.75, the open interest changed by 1 which increased total open position to 255
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 0.85, which was -0.60 lower than the previous day. The implied volatity was 37.58, the open interest changed by -2 which decreased total open position to 255
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 1.45, which was 0.15 higher than the previous day. The implied volatity was 37.96, the open interest changed by -2 which decreased total open position to 257
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was 39.39, the open interest changed by -1 which decreased total open position to 258
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 1.75, which was -1.55 lower than the previous day. The implied volatity was 37.32, the open interest changed by -42 which decreased total open position to 262
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 3.3, which was -0.80 lower than the previous day. The implied volatity was 37.13, the open interest changed by 45 which increased total open position to 310
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 4.1, which was -1.95 lower than the previous day. The implied volatity was 38.31, the open interest changed by 140 which increased total open position to 259
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 6.05, which was 0.65 higher than the previous day. The implied volatity was 34.54, the open interest changed by 22 which increased total open position to 128
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 5.4, which was 0.05 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 5.35, which was -1.65 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 7, which was -1.50 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 8.5, 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 25 Oct TITAN was trading at 3266.55. The strike last trading price was 7.85, which was -2.10 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 9.95, which was 0.45 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 9.5, which was -5.50 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 15, 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 15, which was -1.45 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 16.45, which was 0.25 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 16.2, which was -6.30 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 22.5, which was -3.90 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 26.4, which was -6.60 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 33, which was 4.00 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 29, 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 29, which was -5.00 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 34, which was -6.65 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 40.65, which was -14.35 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 55, which was -38.00 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 93, which was 13.00 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 80, which was -37.50 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 117.5, which was -13.00 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 130.5, 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 130.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TITAN 28NOV2024 3900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3178.45 | 717.55 | 72.55 | - | 1 | 0 | 60 |
| 20 Nov | 3224.70 | 645 | 0.00 | - | 1 | -1 | 61 |
| 19 Nov | 3224.70 | 645 | -32.25 | - | 1 | 0 | 61 |
| 18 Nov | 3172.30 | 677.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 3183.70 | 677.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 3187.85 | 677.25 | 0.00 | 0.00 | 0 | -1 | 0 |
| 12 Nov | 3198.45 | 677.25 | -2.75 | - | 3 | -1 | 61 |
| 11 Nov | 3206.60 | 680 | 30.00 | 42.32 | 2 | 0 | 63 |
| 8 Nov | 3186.25 | 650 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 3120.85 | 650 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 3177.05 | 650 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 3230.25 | 650 | 0.00 | 0.00 | 0 | 2 | 0 |
| 4 Nov | 3222.00 | 650 | 30.00 | - | 2 | 1 | 62 |
| 1 Nov | 3293.70 | 620 | 0.00 | 0.00 | 0 | 19 | 0 |
| 31 Oct | 3267.05 | 620 | 45.00 | - | 26 | 20 | 62 |
| 30 Oct | 3308.45 | 575 | -45.00 | - | 20 | 17 | 39 |
| 29 Oct | 3283.40 | 620 | 30.00 | - | 4 | 3 | 21 |
| 28 Oct | 3283.05 | 590 | 105.00 | - | 11 | 17 | 17 |
| 25 Oct | 3266.55 | 485 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3330.90 | 485 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3288.60 | 485 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3329.80 | 485 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3363.25 | 485 | 0.00 | - | 0 | 7 | 0 |
| 18 Oct | 3381.45 | 485 | 260.85 | - | 7 | 5 | 5 |
| 17 Oct | 3403.35 | 224.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3471.00 | 224.15 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3508.50 | 224.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3497.80 | 224.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3474.40 | 224.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3447.25 | 224.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3493.45 | 224.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3493.35 | 224.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3589.25 | 224.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3670.10 | 224.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3674.95 | 224.15 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3775.95 | 224.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3823.95 | 224.15 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3816.70 | 224.15 | - | 0 | 0 | 0 | |
For Titan Company Limited - strike price 3900 expiring on 28NOV2024
Delta for 3900 PE is -
Historical price for 3900 PE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 717.55, which was 72.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 645, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 61
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 645, which was -32.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 677.25, 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 677.25, 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 677.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 677.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 61
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 680, which was 30.00 higher than the previous day. The implied volatity was 42.32, the open interest changed by 0 which decreased total open position to 63
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 650, 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 650, 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 650, 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 650, 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 4 Nov TITAN was trading at 3222.00. The strike last trading price was 650, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 62
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 620, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 19 which increased total open position to 0
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 620, which was 45.00 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 575, which was -45.00 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 620, 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 28 Oct TITAN was trading at 3283.05. The strike last trading price was 590, which was 105.00 higher 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 485, 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 485, 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 485, 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 22 Oct TITAN was trading at 3329.80. The strike last trading price was 485, 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 485, 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 485, which was 260.85 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 224.15, 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 224.15, 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 224.15, 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 224.15, 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 224.15, 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 224.15, 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 224.15, 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 224.15, 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 224.15, 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 224.15, 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 224.15, 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 224.15, 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 224.15, 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 224.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
