TITAN Option Chain

IV	%	OI	%	Pre	Strike	Pre	%	OI	%	IV
58.84	-4.65	41	-9.5	543	4300	1.3	52.94	75	-21.88	30.07
48.31	-1.27	78	-4.82	439.75	4400	2.1	2.44	196	58.06	26.61
9.2471697000117		3		590.6	4450	2.2	-38.03	16	60	23.95
38.51	-5.81	324	-7.56	337.6	4500	2.65	-11.67	423	5.75	21.79
19.3672139563022	-20	20	-27.51	255.3	4550	4	1.27	93	82.35	20.44
28.42	-6.56	114	-13.02	234.85	4600	5	-11.5	498	-27.19	18.15
11.3145186730006		20	.36	459	4650	7.65	-10.53	189	42.11	16.57
19.36	-.71	422	-24.18	135.15	4700	13.1	1.95	948	-26.85	15.44
17.46	36.8	171	-63.94	94.4	4750	22.35	10.92	451	81.12	14.31
17.57	92.63	2038	-35.26	65	4800	39.85	24.92	3369	23	13.87
16.92	124.95	1109	-43.24	39.9	4850	66.7	25.61	917	41.29	13.76
17.24	28.83	2453	-48.15	24.5	4900	100	24.53	1212	-4.34	12.99
17.84	-5.47	639	-52.24	14.95	4950	142.95	26.11	636	-6.61	13.45
18.97	14.6	3077	-52.53	9.85	5000	188.1	23.18	1025	-12.32	12.44
20.17	3.87	1073	-52.14	6.7	5050	231.55	30.67	336	-4	21.151891432118
21.51	-8.9	2231	-52	4.8	5100	281	16.72	657	-3.38	31.752960653887
23.96	18.34	1439	-41.18	4.5	5150	349.85	31.18	281	-2.09	31.35
24.59	-1.26	2352	-47.79	2.95	5200	363.75	8.57	343	-3.92	31.7127913100589
26.11	24.1	309	-42.86	2.4	5250	430	62.51	206	-.96	28.4979637092302
27.19	-11.61	860	-46.27	1.8	5300	491.5	19.88	89	-8.25	33.52
29.02	-15.13	101	-41.07	1.65	5350	339.85		3		18.17
30.14	-4.42	908	-40.91	1.3	5400	407		59		34.18
23.03		26		3.5	5450
33.26	-8.16	349	-30	1.05	5500	665	9.02	66		14.1951971702283
35.04		39		1.55	5550	667.3		8		62.4
35.9	-15.06	378	-36	0.8	5600	763.9	5.8	7		16.4552281569715
39.81	2.26	136	-10.53	0.85	5700	606.8		2		54.1397265859693
44.71	-35.29	11	-12	1.1	5800