TITAN
Titan Company Limited
Historical option data for TITAN
24 Apr 2026 01:38 PM IST
| TITAN 28-Apr-2026 (4d) 3800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0
Theta: -3.74
Gamma: 0.00025
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4391.50 | 574 | -130 | 74.91 | 2 | -1 | 73 | |||||||||
| 23 Apr | 4456.50 | 704 | -13.850000000000023 | - | 0 | 0 | 74 | |||||||||
| 22 Apr | 4454.60 | 704 | -13.850000000000023 | - | 0 | 0 | 74 | |||||||||
| 21 Apr | 4479.70 | 704 | -13.850000000000023 | 51.65 | 0 | 0 | 74 | |||||||||
| 20 Apr | 4513.00 | 704 | 44 | 51.65 | 13 | 0 | 87 | |||||||||
| 17 Apr | 4525.90 | 660 | -45.14999999999998 | - | 0 | 0 | 87 | |||||||||
| 16 Apr | 4461.40 | 660 | -45.14999999999998 | - | 0 | 0 | 87 | |||||||||
| 15 Apr | 4522.20 | 660 | -45.14999999999998 | - | 0 | 0 | 87 | |||||||||
| 13 Apr | 4439.30 | 660 | -45.14999999999998 | - | 0 | 0 | 87 | |||||||||
| 10 Apr | 4505.00 | 660 | -45.14999999999998 | - | 0 | 0 | 87 | |||||||||
| 9 Apr | 4439.80 | 660 | 195.35 | - | 0 | -33 | 0 | |||||||||
| 8 Apr | 4492.50 | 660 | 195.35 | 37.83 | 58 | -3 | 117 | |||||||||
| 7 Apr | 4230.60 | 464.65 | -24.85 | 28.06 | 1 | 0 | 120 | |||||||||
| 6 Apr | 4246.10 | 489.5 | 144.65 | 40.01 | 30 | 7 | 118 | |||||||||
| 2 Apr | 4097.20 | 340.25 | -8.75 | 32.81 | 260 | 43 | 111 | |||||||||
| 1 Apr | 4065.50 | 349 | 106.25 | 39.79 | 2 | -1 | 68 | |||||||||
| 30 Mar | 3951.40 | 242.75 | -37.2 | 29.81 | 22 | 4 | 67 | |||||||||
| 27 Mar | 3981.50 | 279.95 | -22.45 | 32.38 | 8 | 7 | 63 | |||||||||
| 25 Mar | 4039.30 | 302.4 | 73.8 | 24.44 | 61 | 35 | 55 | |||||||||
| 24 Mar | 3899.50 | 232 | 25.55 | 29.74 | 29 | 10 | 20 | |||||||||
| 23 Mar | 3853.10 | 204.75 | -138.75 | 33.95 | 11 | 6 | 6 | |||||||||
| 20 Mar | 4106.60 | 343.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 4037.90 | 343.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 4145.50 | 343.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 4090.50 | 343.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 4090.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 4073.20 | 343.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 4129.60 | 343.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4140.30 | 343.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 4220.10 | 343.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 4159.20 | 343.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 4244.60 | 343.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4275.20 | 343.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 4204.40 | 343.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 4270.30 | 343.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 4327.50 | 343.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 4342.60 | 343.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 4325.00 | 343.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 4294.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 4272.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 4236.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 4198.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 4248.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 4236.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 4181.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 4179.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 4275.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 4249.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 4269.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 4257.80 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Feb | 4141.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 4097.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 4144.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 4068.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 3953.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 3985.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 3977.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 3939.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Titan Company Limited - strike price 3800 expiring on 28APR2026
Delta for 3800 CE is 0.96
Historical price for 3800 CE is as follows
On 24 Apr TITAN was trading at 4391.50. The strike last trading price was 574, which was -130 lower than the previous day. The implied volatity was 74.91, the open interest changed by -1 which decreased total open position to 73
On 23 Apr TITAN was trading at 4456.50. The strike last trading price was 704, which was -13.850000000000023 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74
On 22 Apr TITAN was trading at 4454.60. The strike last trading price was 704, which was -13.850000000000023 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74
On 21 Apr TITAN was trading at 4479.70. The strike last trading price was 704, which was -13.850000000000023 lower than the previous day. The implied volatity was 51.65, the open interest changed by 0 which decreased total open position to 74
On 20 Apr TITAN was trading at 4513.00. The strike last trading price was 704, which was 44 higher than the previous day. The implied volatity was 51.65, the open interest changed by 0 which decreased total open position to 87
On 17 Apr TITAN was trading at 4525.90. The strike last trading price was 660, which was -45.14999999999998 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 16 Apr TITAN was trading at 4461.40. The strike last trading price was 660, which was -45.14999999999998 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 15 Apr TITAN was trading at 4522.20. The strike last trading price was 660, which was -45.14999999999998 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 13 Apr TITAN was trading at 4439.30. The strike last trading price was 660, which was -45.14999999999998 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 10 Apr TITAN was trading at 4505.00. The strike last trading price was 660, which was -45.14999999999998 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 9 Apr TITAN was trading at 4439.80. The strike last trading price was 660, which was 195.35 higher than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 0
On 8 Apr TITAN was trading at 4492.50. The strike last trading price was 660, which was 195.35 higher than the previous day. The implied volatity was 37.83, the open interest changed by -3 which decreased total open position to 117
On 7 Apr TITAN was trading at 4230.60. The strike last trading price was 464.65, which was -24.85 lower than the previous day. The implied volatity was 28.06, the open interest changed by 0 which decreased total open position to 120
On 6 Apr TITAN was trading at 4246.10. The strike last trading price was 489.5, which was 144.65 higher than the previous day. The implied volatity was 40.01, the open interest changed by 7 which increased total open position to 118
On 2 Apr TITAN was trading at 4097.20. The strike last trading price was 340.25, which was -8.75 lower than the previous day. The implied volatity was 32.81, the open interest changed by 43 which increased total open position to 111
On 1 Apr TITAN was trading at 4065.50. The strike last trading price was 349, which was 106.25 higher than the previous day. The implied volatity was 39.79, the open interest changed by -1 which decreased total open position to 68
On 30 Mar TITAN was trading at 3951.40. The strike last trading price was 242.75, which was -37.2 lower than the previous day. The implied volatity was 29.81, the open interest changed by 4 which increased total open position to 67
On 27 Mar TITAN was trading at 3981.50. The strike last trading price was 279.95, which was -22.45 lower than the previous day. The implied volatity was 32.38, the open interest changed by 7 which increased total open position to 63
On 25 Mar TITAN was trading at 4039.30. The strike last trading price was 302.4, which was 73.8 higher than the previous day. The implied volatity was 24.44, the open interest changed by 35 which increased total open position to 55
On 24 Mar TITAN was trading at 3899.50. The strike last trading price was 232, which was 25.55 higher than the previous day. The implied volatity was 29.74, the open interest changed by 10 which increased total open position to 20
On 23 Mar TITAN was trading at 3853.10. The strike last trading price was 204.75, which was -138.75 lower than the previous day. The implied volatity was 33.95, the open interest changed by 6 which increased total open position to 6
On 20 Mar TITAN was trading at 4106.60. The strike last trading price was 343.5, 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 343.5, 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 343.5, 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 343.5, 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 343.5, 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 343.5, 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 343.5, 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 343.5, 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 343.5, 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 343.5, 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 343.5, 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 343.5, 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 343.5, 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 343.5, 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 343.5, 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 343.5, 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 24 Feb TITAN was trading at 4294.50. 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 23 Feb TITAN was trading at 4272.70. 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 Feb TITAN was trading at 4236.40. 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 19 Feb TITAN was trading at 4198.20. 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 18 Feb TITAN was trading at 4248.60. 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 17 Feb TITAN was trading at 4236.40. 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 16 Feb TITAN was trading at 4181.10. 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 13 Feb TITAN was trading at 4179.20. 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 Feb TITAN was trading at 4275.80. 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 Feb TITAN was trading at 4249.10. 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 10 Feb TITAN was trading at 4269.10. 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 9 Feb TITAN was trading at 4257.80. 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 6 Feb TITAN was trading at 4141.00. 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 5 Feb TITAN was trading at 4097.60. 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 4 Feb TITAN was trading at 4144.00. 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 3 Feb TITAN was trading at 4068.60. 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 2 Feb TITAN was trading at 3953.20. 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 1 Feb TITAN was trading at 3985.30. 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 30 Jan TITAN was trading at 3977.40. 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 29 Jan TITAN was trading at 3939.70. 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
| TITAN 28-Apr-2026 (4d) 3800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.3
Gamma: 0.0001
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4391.50 | 1 | 0.35 | 55.91 | 7 | -4 | 388 |
| 23 Apr | 4456.50 | 0.55 | -0.55 | 53 | 75 | -16 | 396 |
| 22 Apr | 4454.60 | 1.05 | -0.34999999999999987 | 52.83 | 65 | 8 | 412 |
| 21 Apr | 4479.70 | 1.4 | -0.30000000000000004 | 52.11 | 9 | -1 | 404 |
| 20 Apr | 4513.00 | 1.7 | 0.050000000000000044 | 51.76 | 21 | 1 | 408 |
| 17 Apr | 4525.90 | 1.65 | -0.20000000000000018 | 45.73 | 172 | -37 | 407 |
| 16 Apr | 4461.40 | 1.8 | -0.050000000000000044 | 41.18 | 72 | 3 | 445 |
| 15 Apr | 4522.20 | 1.8 | -1.2 | 42.83 | 168 | -74 | 444 |
| 13 Apr | 4439.30 | 3.25 | 0.04999999999999982 | 39.62 | 279 | 21 | 558 |
| 10 Apr | 4505.00 | 3.35 | -0.6499999999999999 | 39.05 | 174 | -25 | 537 |
| 9 Apr | 4439.80 | 4.25 | -0.25 | 37.12 | 606 | -21 | 562 |
| 8 Apr | 4492.50 | 4.05 | -21.55 | 38.43 | 2,182 | -760 | 585 |
| 7 Apr | 4230.60 | 25.45 | 2.7 | 41.96 | 941 | -37 | 1,342 |
| 6 Apr | 4246.10 | 23.25 | -18.8 | 40.31 | 2,579 | 1,110 | 1,392 |
| 2 Apr | 4097.20 | 43.2 | -0.4 | 35.55 | 922 | -19 | 281 |
| 1 Apr | 4065.50 | 43.65 | -38.95 | 33.82 | 507 | -13 | 300 |
| 30 Mar | 3951.40 | 79.6 | -0.7 | 35.71 | 1,001 | -259 | 311 |
| 27 Mar | 3981.50 | 78 | 15.85 | 35.77 | 814 | 194 | 571 |
| 25 Mar | 4039.30 | 57.75 | -50.25 | 35.87 | 624 | 73 | 376 |
| 24 Mar | 3899.50 | 101.25 | -32.4 | 35.32 | 784 | 183 | 302 |
| 23 Mar | 3853.10 | 139.5 | 98.7 | 37.09 | 329 | 49 | 115 |
| 20 Mar | 4106.60 | 40.55 | -9.35 | 31.22 | 60 | 23 | 66 |
| 19 Mar | 4037.90 | 50.1 | 20.05 | 30.89 | 48 | 28 | 41 |
| 18 Mar | 4145.50 | 30.05 | -58.25 | 28.86 | 13 | 10 | 10 |
| 17 Mar | 4090.50 | 88.3 | 0 | 6.44 | 0 | 0 | 0 |
| 16 Mar | 4090.80 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 4073.20 | 88.3 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 4129.60 | 88.3 | 0 | 6.85 | 0 | 0 | 0 |
| 11 Mar | 4140.30 | 88.3 | 0 | 6.87 | 0 | 0 | 0 |
| 10 Mar | 4220.10 | 88.3 | 0 | 8 | 0 | 0 | 0 |
| 9 Mar | 4159.20 | 88.3 | 0 | 7.06 | 0 | 0 | 0 |
| 6 Mar | 4244.60 | 88.3 | 0 | 7.97 | 0 | 0 | 0 |
| 5 Mar | 4275.20 | 88.3 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 4204.40 | 88.3 | 0 | 7.38 | 0 | 0 | 0 |
| 2 Mar | 4270.30 | 88.3 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 4327.50 | 88.3 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 4342.60 | 88.3 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 4325.00 | 88.3 | 0 | 8.35 | 0 | 0 | 0 |
| 24 Feb | 4294.50 | 88.3 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 4272.70 | 88.3 | 0 | 7.98 | 0 | 0 | 0 |
| 20 Feb | 4236.40 | 88.3 | 0 | 7.44 | 0 | 0 | 0 |
| 19 Feb | 4198.20 | 88.3 | 0 | 7.18 | 0 | 0 | 0 |
| 18 Feb | 4248.60 | 88.3 | 0 | 7.45 | 0 | 0 | 0 |
| 17 Feb | 4236.40 | 88.3 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 4181.10 | 88.3 | 0 | 6.58 | 0 | 0 | 0 |
| 13 Feb | 4179.20 | 88.3 | 0 | 6.5 | 0 | 0 | 0 |
| 12 Feb | 4275.80 | 88.3 | 0 | 7.08 | 0 | 0 | 0 |
| 11 Feb | 4249.10 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 4269.10 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 4257.80 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 4141.00 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 4097.60 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 4144.00 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 4068.60 | 88.3 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 3953.20 | 88.3 | 0 | 3.39 | 0 | 0 | 0 |
| 1 Feb | 3985.30 | 88.3 | 0 | 3.09 | 0 | 0 | 0 |
| 30 Jan | 3977.40 | 88.3 | 0 | 2.86 | 0 | 0 | 0 |
| 29 Jan | 3939.70 | 88.3 | 0 | 3.19 | 0 | 0 | 0 |
For Titan Company Limited - strike price 3800 expiring on 28APR2026
Delta for 3800 PE is -0.01
Historical price for 3800 PE is as follows
On 24 Apr TITAN was trading at 4391.50. The strike last trading price was 1, which was 0.35 higher than the previous day. The implied volatity was 55.91, the open interest changed by -4 which decreased total open position to 388
On 23 Apr TITAN was trading at 4456.50. The strike last trading price was 0.55, which was -0.55 lower than the previous day. The implied volatity was 53, the open interest changed by -16 which decreased total open position to 396
On 22 Apr TITAN was trading at 4454.60. The strike last trading price was 1.05, which was -0.34999999999999987 lower than the previous day. The implied volatity was 52.83, the open interest changed by 8 which increased total open position to 412
On 21 Apr TITAN was trading at 4479.70. The strike last trading price was 1.4, which was -0.30000000000000004 lower than the previous day. The implied volatity was 52.11, the open interest changed by -1 which decreased total open position to 404
On 20 Apr TITAN was trading at 4513.00. The strike last trading price was 1.7, which was 0.050000000000000044 higher than the previous day. The implied volatity was 51.76, the open interest changed by 1 which increased total open position to 408
On 17 Apr TITAN was trading at 4525.90. The strike last trading price was 1.65, which was -0.20000000000000018 lower than the previous day. The implied volatity was 45.73, the open interest changed by -37 which decreased total open position to 407
On 16 Apr TITAN was trading at 4461.40. The strike last trading price was 1.8, which was -0.050000000000000044 lower than the previous day. The implied volatity was 41.18, the open interest changed by 3 which increased total open position to 445
On 15 Apr TITAN was trading at 4522.20. The strike last trading price was 1.8, which was -1.2 lower than the previous day. The implied volatity was 42.83, the open interest changed by -74 which decreased total open position to 444
On 13 Apr TITAN was trading at 4439.30. The strike last trading price was 3.25, which was 0.04999999999999982 higher than the previous day. The implied volatity was 39.62, the open interest changed by 21 which increased total open position to 558
On 10 Apr TITAN was trading at 4505.00. The strike last trading price was 3.35, which was -0.6499999999999999 lower than the previous day. The implied volatity was 39.05, the open interest changed by -25 which decreased total open position to 537
On 9 Apr TITAN was trading at 4439.80. The strike last trading price was 4.25, which was -0.25 lower than the previous day. The implied volatity was 37.12, the open interest changed by -21 which decreased total open position to 562
On 8 Apr TITAN was trading at 4492.50. The strike last trading price was 4.05, which was -21.55 lower than the previous day. The implied volatity was 38.43, the open interest changed by -760 which decreased total open position to 585
On 7 Apr TITAN was trading at 4230.60. The strike last trading price was 25.45, which was 2.7 higher than the previous day. The implied volatity was 41.96, the open interest changed by -37 which decreased total open position to 1342
On 6 Apr TITAN was trading at 4246.10. The strike last trading price was 23.25, which was -18.8 lower than the previous day. The implied volatity was 40.31, the open interest changed by 1110 which increased total open position to 1392
On 2 Apr TITAN was trading at 4097.20. The strike last trading price was 43.2, which was -0.4 lower than the previous day. The implied volatity was 35.55, the open interest changed by -19 which decreased total open position to 281
On 1 Apr TITAN was trading at 4065.50. The strike last trading price was 43.65, which was -38.95 lower than the previous day. The implied volatity was 33.82, the open interest changed by -13 which decreased total open position to 300
On 30 Mar TITAN was trading at 3951.40. The strike last trading price was 79.6, which was -0.7 lower than the previous day. The implied volatity was 35.71, the open interest changed by -259 which decreased total open position to 311
On 27 Mar TITAN was trading at 3981.50. The strike last trading price was 78, which was 15.85 higher than the previous day. The implied volatity was 35.77, the open interest changed by 194 which increased total open position to 571
On 25 Mar TITAN was trading at 4039.30. The strike last trading price was 57.75, which was -50.25 lower than the previous day. The implied volatity was 35.87, the open interest changed by 73 which increased total open position to 376
On 24 Mar TITAN was trading at 3899.50. The strike last trading price was 101.25, which was -32.4 lower than the previous day. The implied volatity was 35.32, the open interest changed by 183 which increased total open position to 302
On 23 Mar TITAN was trading at 3853.10. The strike last trading price was 139.5, which was 98.7 higher than the previous day. The implied volatity was 37.09, the open interest changed by 49 which increased total open position to 115
On 20 Mar TITAN was trading at 4106.60. The strike last trading price was 40.55, which was -9.35 lower than the previous day. The implied volatity was 31.22, the open interest changed by 23 which increased total open position to 66
On 19 Mar TITAN was trading at 4037.90. The strike last trading price was 50.1, which was 20.05 higher than the previous day. The implied volatity was 30.89, the open interest changed by 28 which increased total open position to 41
On 18 Mar TITAN was trading at 4145.50. The strike last trading price was 30.05, which was -58.25 lower than the previous day. The implied volatity was 28.86, the open interest changed by 10 which increased total open position to 10
On 17 Mar TITAN was trading at 4090.50. The strike last trading price was 88.3, which was 0 lower than the previous day. The implied volatity was 6.44, 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 88.3, 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 88.3, which was 0 lower than the previous day. The implied volatity was 6.85, 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 88.3, which was 0 lower than the previous day. The implied volatity was 6.87, 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 88.3, which was 0 lower than the previous day. The implied volatity was 8, 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 88.3, which was 0 lower than the previous day. The implied volatity was 7.06, 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 88.3, which was 0 lower than the previous day. The implied volatity was 7.97, 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 88.3, 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 88.3, which was 0 lower than the previous day. The implied volatity was 7.38, 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 88.3, 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 88.3, 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 88.3, 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 88.3, which was 0 lower than the previous day. The implied volatity was 8.35, the open interest changed by 0 which decreased total open position to 0
On 24 Feb TITAN was trading at 4294.50. The strike last trading price was 88.3, 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 Feb TITAN was trading at 4272.70. The strike last trading price was 88.3, which was 0 lower than the previous day. The implied volatity was 7.98, the open interest changed by 0 which decreased total open position to 0
On 20 Feb TITAN was trading at 4236.40. The strike last trading price was 88.3, which was 0 lower than the previous day. The implied volatity was 7.44, the open interest changed by 0 which decreased total open position to 0
On 19 Feb TITAN was trading at 4198.20. The strike last trading price was 88.3, which was 0 lower than the previous day. The implied volatity was 7.18, the open interest changed by 0 which decreased total open position to 0
On 18 Feb TITAN was trading at 4248.60. The strike last trading price was 88.3, which was 0 lower than the previous day. The implied volatity was 7.45, the open interest changed by 0 which decreased total open position to 0
On 17 Feb TITAN was trading at 4236.40. The strike last trading price was 88.3, 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 Feb TITAN was trading at 4181.10. The strike last trading price was 88.3, which was 0 lower than the previous day. The implied volatity was 6.58, the open interest changed by 0 which decreased total open position to 0
On 13 Feb TITAN was trading at 4179.20. The strike last trading price was 88.3, which was 0 lower than the previous day. The implied volatity was 6.5, the open interest changed by 0 which decreased total open position to 0
On 12 Feb TITAN was trading at 4275.80. The strike last trading price was 88.3, which was 0 lower than the previous day. The implied volatity was 7.08, the open interest changed by 0 which decreased total open position to 0
On 11 Feb TITAN was trading at 4249.10. 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 10 Feb TITAN was trading at 4269.10. 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 9 Feb TITAN was trading at 4257.80. 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 6 Feb TITAN was trading at 4141.00. 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 5 Feb TITAN was trading at 4097.60. 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 4 Feb TITAN was trading at 4144.00. 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 3 Feb TITAN was trading at 4068.60. The strike last trading price was 88.3, 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 Feb TITAN was trading at 3953.20. The strike last trading price was 88.3, which was 0 lower than the previous day. The implied volatity was 3.39, the open interest changed by 0 which decreased total open position to 0
On 1 Feb TITAN was trading at 3985.30. The strike last trading price was 88.3, which was 0 lower than the previous day. The implied volatity was 3.09, the open interest changed by 0 which decreased total open position to 0
On 30 Jan TITAN was trading at 3977.40. The strike last trading price was 88.3, which was 0 lower than the previous day. The implied volatity was 2.86, the open interest changed by 0 which decreased total open position to 0
On 29 Jan TITAN was trading at 3939.70. The strike last trading price was 88.3, which was 0 lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0
