TITAN
Titan Company Limited
Historical option data for TITAN
24 Apr 2026 01:36 PM IST
| TITAN 28-Apr-2026 (4d) 3700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0
Theta: -3.89
Gamma: 0.00019
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4394.60 | 680 | -155 | 87.3 | 29 | 0 | 100 | |||||||||
| 23 Apr | 4456.50 | 835 | 51.14999999999998 | - | 0 | 0 | 100 | |||||||||
| 22 Apr | 4454.60 | 835 | 51.14999999999998 | 61.32 | 0 | 0 | 100 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 4479.70 | 835 | 5 | 61.32 | 3 | 0 | 100 | |||||||||
| 20 Apr | 4513.00 | 830 | 61.5 | - | 0 | 0 | 100 | |||||||||
| 17 Apr | 4525.90 | 830 | 61.5 | 49.24 | 0 | 0 | 100 | |||||||||
| 16 Apr | 4461.40 | 830 | 40 | 49.24 | 3 | 0 | 100 | |||||||||
| 15 Apr | 4522.20 | 790 | 41.799999999999955 | - | 0 | 0 | 100 | |||||||||
| 13 Apr | 4439.30 | 790 | 29.149999999999977 | 48.37 | 3 | 0 | 100 | |||||||||
| 10 Apr | 4505.00 | 760.85 | -43.69999999999993 | - | 0 | 0 | 100 | |||||||||
| 9 Apr | 4439.80 | 760.85 | 187.4 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 4492.50 | 760.85 | 187.4 | 40.58 | 6 | 0 | 100 | |||||||||
| 7 Apr | 4230.60 | 573.45 | 140.15 | - | 0 | 0 | 100 | |||||||||
| 6 Apr | 4246.10 | 573.45 | 140.15 | 35.5 | 19 | 17 | 98 | |||||||||
| 2 Apr | 4097.20 | 425.6 | -5.3 | 32.93 | 49 | 41 | 80 | |||||||||
| 1 Apr | 4065.50 | 430.9 | 110.9 | 41.71 | 2 | 0 | 37 | |||||||||
| 30 Mar | 3951.40 | 320 | -110 | 35.13 | 1 | 0 | 37 | |||||||||
| 27 Mar | 3981.50 | 430 | -216.9 | - | 0 | 0 | 37 | |||||||||
| 25 Mar | 4039.30 | 430 | -216.9 | 27.57 | 90 | 44 | 44 | |||||||||
| 24 Mar | 3899.50 | 646.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 3853.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 4106.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 4037.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 4145.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 4090.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 4090.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 4073.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 4129.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4140.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 4220.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 4159.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 4244.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4275.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 4204.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 4270.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 4327.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 4342.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 4325.00 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Titan Company Limited - strike price 3700 expiring on 28APR2026
Delta for 3700 CE is 0.96
Historical price for 3700 CE is as follows
On 24 Apr TITAN was trading at 4394.60. The strike last trading price was 680, which was -155 lower than the previous day. The implied volatity was 87.3, the open interest changed by 0 which decreased total open position to 100
On 23 Apr TITAN was trading at 4456.50. The strike last trading price was 835, which was 51.14999999999998 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 22 Apr TITAN was trading at 4454.60. The strike last trading price was 835, which was 51.14999999999998 higher than the previous day. The implied volatity was 61.32, the open interest changed by 0 which decreased total open position to 100
On 21 Apr TITAN was trading at 4479.70. The strike last trading price was 835, which was 5 higher than the previous day. The implied volatity was 61.32, the open interest changed by 0 which decreased total open position to 100
On 20 Apr TITAN was trading at 4513.00. The strike last trading price was 830, which was 61.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 17 Apr TITAN was trading at 4525.90. The strike last trading price was 830, which was 61.5 higher than the previous day. The implied volatity was 49.24, the open interest changed by 0 which decreased total open position to 100
On 16 Apr TITAN was trading at 4461.40. The strike last trading price was 830, which was 40 higher than the previous day. The implied volatity was 49.24, the open interest changed by 0 which decreased total open position to 100
On 15 Apr TITAN was trading at 4522.20. The strike last trading price was 790, which was 41.799999999999955 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 13 Apr TITAN was trading at 4439.30. The strike last trading price was 790, which was 29.149999999999977 higher than the previous day. The implied volatity was 48.37, the open interest changed by 0 which decreased total open position to 100
On 10 Apr TITAN was trading at 4505.00. The strike last trading price was 760.85, which was -43.69999999999993 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 9 Apr TITAN was trading at 4439.80. The strike last trading price was 760.85, which was 187.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr TITAN was trading at 4492.50. The strike last trading price was 760.85, which was 187.4 higher than the previous day. The implied volatity was 40.58, the open interest changed by 0 which decreased total open position to 100
On 7 Apr TITAN was trading at 4230.60. The strike last trading price was 573.45, which was 140.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 6 Apr TITAN was trading at 4246.10. The strike last trading price was 573.45, which was 140.15 higher than the previous day. The implied volatity was 35.5, the open interest changed by 17 which increased total open position to 98
On 2 Apr TITAN was trading at 4097.20. The strike last trading price was 425.6, which was -5.3 lower than the previous day. The implied volatity was 32.93, the open interest changed by 41 which increased total open position to 80
On 1 Apr TITAN was trading at 4065.50. The strike last trading price was 430.9, which was 110.9 higher than the previous day. The implied volatity was 41.71, the open interest changed by 0 which decreased total open position to 37
On 30 Mar TITAN was trading at 3951.40. The strike last trading price was 320, which was -110 lower than the previous day. The implied volatity was 35.13, the open interest changed by 0 which decreased total open position to 37
On 27 Mar TITAN was trading at 3981.50. The strike last trading price was 430, which was -216.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 25 Mar TITAN was trading at 4039.30. The strike last trading price was 430, which was -216.9 lower than the previous day. The implied volatity was 27.57, the open interest changed by 44 which increased total open position to 44
On 24 Mar TITAN was trading at 3899.50. The strike last trading price was 646.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar TITAN was trading at 3853.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar TITAN was trading at 4106.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar TITAN was trading at 4037.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar TITAN was trading at 4145.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar TITAN was trading at 4090.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar TITAN was trading at 4090.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TITAN was trading at 4073.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TITAN was trading at 4129.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TITAN was trading at 4140.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar TITAN was trading at 4220.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar TITAN was trading at 4159.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar TITAN was trading at 4244.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar TITAN was trading at 4275.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar TITAN was trading at 4204.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar TITAN was trading at 4270.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb TITAN was trading at 4327.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb TITAN was trading at 4342.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb TITAN was trading at 4325.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| TITAN 28-Apr-2026 (4d) 3700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.04
Gamma: 0.00006
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4394.60 | 0.6 | 0.14999999999999997 | 62.49 | 8 | -4 | 612 |
| 23 Apr | 4456.50 | 0.45 | -0.24999999999999994 | 59.54 | 24 | -8 | 617 |
| 22 Apr | 4454.60 | 0.7 | -0.3500000000000001 | 57.43 | 72 | 7 | 626 |
| 21 Apr | 4479.70 | 1.05 | -0.19999999999999996 | 57.26 | 4 | -1 | 619 |
| 20 Apr | 4513.00 | 1.25 | -0.3999999999999999 | 55.04 | 24 | 0 | 620 |
| 17 Apr | 4525.90 | 1.65 | 0.19999999999999996 | 50.85 | 108 | 0 | 621 |
| 16 Apr | 4461.40 | 1.4 | -0.20000000000000018 | 45.22 | 119 | -52 | 623 |
| 15 Apr | 4522.20 | 1.6 | -1.5499999999999998 | 47.6 | 40 | 1 | 675 |
| 13 Apr | 4439.30 | 3 | 0.6000000000000001 | 44.7 | 262 | -12 | 672 |
| 10 Apr | 4505.00 | 2.3 | -0.8000000000000003 | 41.66 | 39 | -4 | 686 |
| 9 Apr | 4439.80 | 3.05 | -0.2 | 39.78 | 284 | -61 | 690 |
| 8 Apr | 4492.50 | 3.1 | -13.85 | 41.65 | 861 | -121 | 747 |
| 7 Apr | 4230.60 | 16.8 | 1.8 | 43.63 | 506 | 56 | 868 |
| 6 Apr | 4246.10 | 15.4 | -13 | 42.07 | 549 | 78 | 808 |
| 2 Apr | 4097.20 | 28.3 | -1.5 | 37.03 | 1,052 | 124 | 718 |
| 1 Apr | 4065.50 | 30.25 | -30.3 | 35.96 | 369 | 22 | 594 |
| 30 Mar | 3951.40 | 60 | 2.4 | 38.44 | 712 | 403 | 554 |
| 27 Mar | 3981.50 | 55.7 | 11 | 37.26 | 77 | 21 | 150 |
| 25 Mar | 4039.30 | 41.4 | 31.3 | 37.44 | 174 | 129 | 129 |
| 24 Mar | 3899.50 | 10.1 | 0 | 5.49 | 0 | 0 | 0 |
| 23 Mar | 3853.10 | 10.1 | 0 | 3.99 | 0 | 0 | 0 |
| 20 Mar | 4106.60 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 4037.90 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 4145.50 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 4090.50 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 4090.80 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 4073.20 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 4129.60 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 4140.30 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 4220.10 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 4159.20 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 4244.60 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 4275.20 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 4204.40 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 4270.30 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 4327.50 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 4342.60 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 4325.00 | 0 | 0 | 0 | 0 | 0 | 0 |
For Titan Company Limited - strike price 3700 expiring on 28APR2026
Delta for 3700 PE is -0.01
Historical price for 3700 PE is as follows
On 24 Apr TITAN was trading at 4394.60. The strike last trading price was 0.6, which was 0.14999999999999997 higher than the previous day. The implied volatity was 62.49, the open interest changed by -4 which decreased total open position to 612
On 23 Apr TITAN was trading at 4456.50. The strike last trading price was 0.45, which was -0.24999999999999994 lower than the previous day. The implied volatity was 59.54, the open interest changed by -8 which decreased total open position to 617
On 22 Apr TITAN was trading at 4454.60. The strike last trading price was 0.7, which was -0.3500000000000001 lower than the previous day. The implied volatity was 57.43, the open interest changed by 7 which increased total open position to 626
On 21 Apr TITAN was trading at 4479.70. The strike last trading price was 1.05, which was -0.19999999999999996 lower than the previous day. The implied volatity was 57.26, the open interest changed by -1 which decreased total open position to 619
On 20 Apr TITAN was trading at 4513.00. The strike last trading price was 1.25, which was -0.3999999999999999 lower than the previous day. The implied volatity was 55.04, the open interest changed by 0 which decreased total open position to 620
On 17 Apr TITAN was trading at 4525.90. The strike last trading price was 1.65, which was 0.19999999999999996 higher than the previous day. The implied volatity was 50.85, the open interest changed by 0 which decreased total open position to 621
On 16 Apr TITAN was trading at 4461.40. The strike last trading price was 1.4, which was -0.20000000000000018 lower than the previous day. The implied volatity was 45.22, the open interest changed by -52 which decreased total open position to 623
On 15 Apr TITAN was trading at 4522.20. The strike last trading price was 1.6, which was -1.5499999999999998 lower than the previous day. The implied volatity was 47.6, the open interest changed by 1 which increased total open position to 675
On 13 Apr TITAN was trading at 4439.30. The strike last trading price was 3, which was 0.6000000000000001 higher than the previous day. The implied volatity was 44.7, the open interest changed by -12 which decreased total open position to 672
On 10 Apr TITAN was trading at 4505.00. The strike last trading price was 2.3, which was -0.8000000000000003 lower than the previous day. The implied volatity was 41.66, the open interest changed by -4 which decreased total open position to 686
On 9 Apr TITAN was trading at 4439.80. The strike last trading price was 3.05, which was -0.2 lower than the previous day. The implied volatity was 39.78, the open interest changed by -61 which decreased total open position to 690
On 8 Apr TITAN was trading at 4492.50. The strike last trading price was 3.1, which was -13.85 lower than the previous day. The implied volatity was 41.65, the open interest changed by -121 which decreased total open position to 747
On 7 Apr TITAN was trading at 4230.60. The strike last trading price was 16.8, which was 1.8 higher than the previous day. The implied volatity was 43.63, the open interest changed by 56 which increased total open position to 868
On 6 Apr TITAN was trading at 4246.10. The strike last trading price was 15.4, which was -13 lower than the previous day. The implied volatity was 42.07, the open interest changed by 78 which increased total open position to 808
On 2 Apr TITAN was trading at 4097.20. The strike last trading price was 28.3, which was -1.5 lower than the previous day. The implied volatity was 37.03, the open interest changed by 124 which increased total open position to 718
On 1 Apr TITAN was trading at 4065.50. The strike last trading price was 30.25, which was -30.3 lower than the previous day. The implied volatity was 35.96, the open interest changed by 22 which increased total open position to 594
On 30 Mar TITAN was trading at 3951.40. The strike last trading price was 60, which was 2.4 higher than the previous day. The implied volatity was 38.44, the open interest changed by 403 which increased total open position to 554
On 27 Mar TITAN was trading at 3981.50. The strike last trading price was 55.7, which was 11 higher than the previous day. The implied volatity was 37.26, the open interest changed by 21 which increased total open position to 150
On 25 Mar TITAN was trading at 4039.30. The strike last trading price was 41.4, which was 31.3 higher than the previous day. The implied volatity was 37.44, the open interest changed by 129 which increased total open position to 129
On 24 Mar TITAN was trading at 3899.50. The strike last trading price was 10.1, which was 0 lower than the previous day. The implied volatity was 5.49, the open interest changed by 0 which decreased total open position to 0
On 23 Mar TITAN was trading at 3853.10. The strike last trading price was 10.1, which was 0 lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0
On 20 Mar TITAN was trading at 4106.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar TITAN was trading at 4037.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar TITAN was trading at 4145.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar TITAN was trading at 4090.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar TITAN was trading at 4090.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TITAN was trading at 4073.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TITAN was trading at 4129.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TITAN was trading at 4140.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar TITAN was trading at 4220.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar TITAN was trading at 4159.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar TITAN was trading at 4244.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar TITAN was trading at 4275.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar TITAN was trading at 4204.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar TITAN was trading at 4270.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb TITAN was trading at 4327.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb TITAN was trading at 4342.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb TITAN was trading at 4325.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
