TITAN
Titan Company Limited
Historical option data for TITAN
21 Nov 2024 04:11 PM IST
| TITAN 28NOV2024 4000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 3178.45 | 0.2 | -0.35 | - | 73 | -52 | 566 | |||
| 20 Nov | 3224.70 | 0.55 | 0.00 | - | 69 | -37 | 620 | |||
| 19 Nov | 3224.70 | 0.55 | 0.10 | - | 69 | -35 | 620 | |||
| 18 Nov | 3172.30 | 0.45 | -0.20 | - | 34 | -3 | 656 | |||
| 14 Nov | 3183.70 | 0.65 | 0.00 | 45.89 | 54 | -29 | 660 | |||
| 13 Nov | 3187.85 | 0.65 | -0.20 | 44.16 | 94 | -4 | 689 | |||
| 12 Nov | 3198.45 | 0.85 | -0.40 | 44.05 | 161 | 42 | 694 | |||
| 11 Nov | 3206.60 | 1.25 | -0.10 | 43.89 | 70 | -2 | 653 | |||
| 8 Nov | 3186.25 | 1.35 | -0.05 | 41.79 | 80 | 27 | 650 | |||
| 7 Nov | 3120.85 | 1.4 | -0.15 | 43.85 | 150 | -43 | 611 | |||
| 6 Nov | 3177.05 | 1.55 | -0.95 | 40.46 | 497 | -41 | 654 | |||
| 5 Nov | 3230.25 | 2.5 | -0.40 | 39.63 | 547 | 223 | 694 | |||
| 4 Nov | 3222.00 | 2.9 | -0.90 | 40.26 | 307 | 77 | 472 | |||
| 1 Nov | 3293.70 | 3.8 | -0.20 | 35.75 | 20 | 12 | 388 | |||
| 31 Oct | 3267.05 | 4 | 0.00 | - | 48 | 17 | 375 | |||
| 30 Oct | 3308.45 | 4 | 0.20 | - | 62 | 24 | 356 | |||
| 29 Oct | 3283.40 | 3.8 | -0.35 | - | 32 | -10 | 330 | |||
| 28 Oct | 3283.05 | 4.15 | -0.45 | - | 22 | 10 | 347 | |||
| 25 Oct | 3266.55 | 4.6 | -0.40 | - | 228 | 85 | 337 | |||
| 24 Oct | 3330.90 | 5 | -1.75 | - | 27 | 16 | 250 | |||
| 23 Oct | 3288.60 | 6.75 | -0.30 | - | 45 | 31 | 234 | |||
| 22 Oct | 3329.80 | 7.05 | -3.25 | - | 41 | 9 | 201 | |||
| 21 Oct | 3363.25 | 10.3 | -1.65 | - | 18 | 9 | 191 | |||
| 18 Oct | 3381.45 | 11.95 | 1.00 | - | 94 | 71 | 181 | |||
| 17 Oct | 3403.35 | 10.95 | -3.95 | - | 21 | 6 | 110 | |||
| 16 Oct | 3471.00 | 14.9 | -3.60 | - | 26 | 1 | 103 | |||
|
|
||||||||||
| 15 Oct | 3508.50 | 18.5 | -3.00 | - | 14 | 4 | 102 | |||
| 14 Oct | 3497.80 | 21.5 | 0.50 | - | 26 | 13 | 97 | |||
| 11 Oct | 3474.40 | 21 | -0.50 | - | 8 | 6 | 83 | |||
| 10 Oct | 3447.25 | 21.5 | -5.50 | - | 29 | 9 | 76 | |||
| 9 Oct | 3493.45 | 27 | -2.00 | - | 22 | 11 | 66 | |||
| 8 Oct | 3493.35 | 29 | -4.30 | - | 65 | 18 | 55 | |||
| 7 Oct | 3589.25 | 33.3 | -24.70 | - | 34 | 10 | 37 | |||
| 4 Oct | 3670.10 | 58 | 0.30 | - | 14 | 10 | 27 | |||
| 3 Oct | 3674.95 | 57.7 | -22.30 | - | 11 | 4 | 14 | |||
| 1 Oct | 3775.95 | 80 | -21.30 | - | 4 | 2 | 9 | |||
| 30 Sept | 3823.95 | 101.3 | -11.00 | - | 8 | 4 | 7 | |||
| 27 Sept | 3816.70 | 112.3 | -8.35 | - | 2 | 1 | 2 | |||
| 23 Sept | 3820.10 | 120.65 | - | 1 | 0 | 0 | ||||
For Titan Company Limited - strike price 4000 expiring on 28NOV2024
Delta for 4000 CE is -
Historical price for 4000 CE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 0.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 566
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 -, the open interest changed by -37 which decreased total open position to 620
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 0.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 620
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 656
On 14 Nov TITAN was trading at 3183.70. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 45.89, the open interest changed by -29 which decreased total open position to 660
On 13 Nov TITAN was trading at 3187.85. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 44.16, the open interest changed by -4 which decreased total open position to 689
On 12 Nov TITAN was trading at 3198.45. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was 44.05, the open interest changed by 42 which increased total open position to 694
On 11 Nov TITAN was trading at 3206.60. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was 43.89, the open interest changed by -2 which decreased total open position to 653
On 8 Nov TITAN was trading at 3186.25. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was 41.79, the open interest changed by 27 which increased total open position to 650
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was 43.85, the open interest changed by -43 which decreased total open position to 611
On 6 Nov TITAN was trading at 3177.05. The strike last trading price was 1.55, which was -0.95 lower than the previous day. The implied volatity was 40.46, the open interest changed by -41 which decreased total open position to 654
On 5 Nov TITAN was trading at 3230.25. The strike last trading price was 2.5, which was -0.40 lower than the previous day. The implied volatity was 39.63, the open interest changed by 223 which increased total open position to 694
On 4 Nov TITAN was trading at 3222.00. The strike last trading price was 2.9, which was -0.90 lower than the previous day. The implied volatity was 40.26, the open interest changed by 77 which increased total open position to 472
On 1 Nov TITAN was trading at 3293.70. The strike last trading price was 3.8, which was -0.20 lower than the previous day. The implied volatity was 35.75, the open interest changed by 12 which increased total open position to 388
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 4, 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 4, which was 0.20 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 3.8, which was -0.35 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 4.15, which was -0.45 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 4.6, which was -0.40 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 5, which was -1.75 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 6.75, which was -0.30 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 7.05, which was -3.25 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 10.3, 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 18 Oct TITAN was trading at 3381.45. The strike last trading price was 11.95, which was 1.00 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 10.95, which was -3.95 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 14.9, which was -3.60 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 18.5, which was -3.00 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 21.5, which was 0.50 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 21, which was -0.50 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 21.5, 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 9 Oct TITAN was trading at 3493.45. The strike last trading price was 27, 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 8 Oct TITAN was trading at 3493.35. The strike last trading price was 29, which was -4.30 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 33.3, which was -24.70 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 58, which was 0.30 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 57.7, which was -22.30 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 80, which was -21.30 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 101.3, which was -11.00 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 112.3, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept TITAN was trading at 3820.10. The strike last trading price was 120.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TITAN 28NOV2024 4000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 3178.45 | 856.7 | 113.55 | - | 2 | -1 | 9 |
| 20 Nov | 3224.70 | 743.15 | 0.00 | - | 3 | -2 | 12 |
| 19 Nov | 3224.70 | 743.15 | -44.30 | - | 3 | 0 | 12 |
| 18 Nov | 3172.30 | 787.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 3183.70 | 787.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 3187.85 | 787.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 3198.45 | 787.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 3206.60 | 787.45 | 0.00 | 0.00 | 0 | 2 | 0 |
| 8 Nov | 3186.25 | 787.45 | 106.65 | - | 4 | 1 | 11 |
| 7 Nov | 3120.85 | 680.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 3177.05 | 680.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 3230.25 | 680.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 3222.00 | 680.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 3293.70 | 680.8 | 0.00 | 0.00 | 0 | 3 | 0 |
| 31 Oct | 3267.05 | 680.8 | -34.20 | - | 3 | 2 | 9 |
| 30 Oct | 3308.45 | 715 | 0.00 | - | 0 | 1 | 0 |
| 29 Oct | 3283.40 | 715 | 35.00 | - | 1 | 0 | 6 |
| 28 Oct | 3283.05 | 680 | 26.00 | - | 1 | 5 | 5 |
| 25 Oct | 3266.55 | 654 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3330.90 | 654 | 0.00 | - | 0 | 3 | 0 |
| 23 Oct | 3288.60 | 654 | 19.00 | - | 3 | 2 | 4 |
| 22 Oct | 3329.80 | 635 | 172.10 | - | 2 | 0 | 0 |
| 21 Oct | 3363.25 | 462.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3381.45 | 462.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3403.35 | 462.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3471.00 | 462.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3508.50 | 462.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3497.80 | 462.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3474.40 | 462.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3447.25 | 462.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3493.45 | 462.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3493.35 | 462.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3589.25 | 462.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3670.10 | 462.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3674.95 | 462.9 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3775.95 | 462.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3823.95 | 462.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3816.70 | 462.9 | 462.90 | - | 0 | 0 | 0 |
| 23 Sept | 3820.10 | 0 | - | 0 | 0 | 0 | |
For Titan Company Limited - strike price 4000 expiring on 28NOV2024
Delta for 4000 PE is -
Historical price for 4000 PE is as follows
On 21 Nov TITAN was trading at 3178.45. The strike last trading price was 856.7, which was 113.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 9
On 20 Nov TITAN was trading at 3224.70. The strike last trading price was 743.15, 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 12
On 19 Nov TITAN was trading at 3224.70. The strike last trading price was 743.15, which was -44.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 18 Nov TITAN was trading at 3172.30. The strike last trading price was 787.45, 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 787.45, 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 787.45, 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 787.45, 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 787.45, 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 8 Nov TITAN was trading at 3186.25. The strike last trading price was 787.45, which was 106.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11
On 7 Nov TITAN was trading at 3120.85. The strike last trading price was 680.8, 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 680.8, 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 680.8, 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 680.8, 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 680.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 31 Oct TITAN was trading at 3267.05. The strike last trading price was 680.8, which was -34.20 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 715, 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 715, which was 35.00 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 680, which was 26.00 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 654, 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 654, 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 654, which was 19.00 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 635, which was 172.10 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 462.9, 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 462.9, 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 462.9, 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 462.9, 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 462.9, 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 462.9, 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 462.9, 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 462.9, 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 462.9, 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 462.9, 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 462.9, 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 462.9, 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 462.9, 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 462.9, 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 462.9, 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 462.9, which was 462.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept TITAN was trading at 3820.10. 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
