TITAN
Titan Company Limited
Historical option data for TITAN
24 Apr 2026 01:36 PM IST
| TITAN 28-Apr-2026 (4d) 3820 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4394.60 | 436.6 | 0 | - | 0 | 0 | 34 | |||||||||
| 23 Apr | 4456.50 | 436.6 | 0 | - | 0 | 0 | 34 | |||||||||
| 22 Apr | 4454.60 | 436.6 | 0 | - | 0 | 0 | 34 | |||||||||
| 21 Apr | 4479.70 | 436.6 | 0 | - | 0 | 0 | 34 | |||||||||
| 20 Apr | 4513.00 | 436.6 | 0 | - | 0 | 0 | 34 | |||||||||
| 17 Apr | 4525.90 | 436.6 | 0 | - | 0 | 0 | 34 | |||||||||
| 16 Apr | 4461.40 | 436.6 | 0 | - | 0 | 0 | 34 | |||||||||
| 15 Apr | 4522.20 | 436.6 | 0 | - | 0 | 0 | 34 | |||||||||
| 13 Apr | 4439.30 | 436.6 | 0 | - | 0 | 0 | 34 | |||||||||
| 10 Apr | 4505.00 | 436.6 | 0 | - | 0 | 0 | 34 | |||||||||
| 9 Apr | 4439.80 | 436.6 | 112.6 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 4492.50 | 436.6 | 112.6 | - | 0 | 0 | 34 | |||||||||
| 7 Apr | 4230.60 | 436.6 | 112.6 | - | 0 | 0 | 34 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 4246.10 | 436.6 | 112.6 | 19.01 | 7 | 3 | 33 | |||||||||
| 2 Apr | 4097.20 | 324 | 26.05 | 32.09 | 16 | 8 | 30 | |||||||||
| 1 Apr | 4065.50 | 297.95 | 68.95 | 28.45 | 35 | 18 | 20 | |||||||||
| 30 Mar | 3951.40 | 229 | -309.65 | 29.8 | 4 | 2 | 2 | |||||||||
| 27 Mar | 3981.50 | 538.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 4039.30 | 538.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 3899.50 | 538.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 3853.10 | 538.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 4106.60 | 538.65 | 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 3820 expiring on 28APR2026
Delta for 3820 CE is -
Historical price for 3820 CE is as follows
On 24 Apr TITAN was trading at 4394.60. The strike last trading price was 436.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 23 Apr TITAN was trading at 4456.50. The strike last trading price was 436.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 22 Apr TITAN was trading at 4454.60. The strike last trading price was 436.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 21 Apr TITAN was trading at 4479.70. The strike last trading price was 436.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 20 Apr TITAN was trading at 4513.00. The strike last trading price was 436.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 17 Apr TITAN was trading at 4525.90. The strike last trading price was 436.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 16 Apr TITAN was trading at 4461.40. The strike last trading price was 436.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 15 Apr TITAN was trading at 4522.20. The strike last trading price was 436.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 13 Apr TITAN was trading at 4439.30. The strike last trading price was 436.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 10 Apr TITAN was trading at 4505.00. The strike last trading price was 436.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 9 Apr TITAN was trading at 4439.80. The strike last trading price was 436.6, which was 112.6 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 436.6, which was 112.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 7 Apr TITAN was trading at 4230.60. The strike last trading price was 436.6, which was 112.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 6 Apr TITAN was trading at 4246.10. The strike last trading price was 436.6, which was 112.6 higher than the previous day. The implied volatity was 19.01, the open interest changed by 3 which increased total open position to 33
On 2 Apr TITAN was trading at 4097.20. The strike last trading price was 324, which was 26.05 higher than the previous day. The implied volatity was 32.09, the open interest changed by 8 which increased total open position to 30
On 1 Apr TITAN was trading at 4065.50. The strike last trading price was 297.95, which was 68.95 higher than the previous day. The implied volatity was 28.45, the open interest changed by 18 which increased total open position to 20
On 30 Mar TITAN was trading at 3951.40. The strike last trading price was 229, which was -309.65 lower than the previous day. The implied volatity was 29.8, the open interest changed by 2 which increased total open position to 2
On 27 Mar TITAN was trading at 3981.50. The strike last trading price was 538.65, 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 Mar TITAN was trading at 4039.30. The strike last trading price was 538.65, 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 Mar TITAN was trading at 3899.50. The strike last trading price was 538.65, 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 538.65, 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 538.65, 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) 3820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.09
Gamma: 0.00006
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4394.60 | 0.6 | 0.6 | 52.56 | 0 | 0 | 15 |
| 23 Apr | 4456.50 | 0.6 | -0.9500000000000001 | 52.56 | 14 | -1 | 18 |
| 22 Apr | 4454.60 | 1.55 | 1.55 | - | 0 | 0 | 19 |
| 21 Apr | 4479.70 | 1.55 | 1.55 | - | 0 | 0 | 19 |
| 20 Apr | 4513.00 | 1.55 | 1.55 | - | 0 | 0 | 19 |
| 17 Apr | 4525.90 | 1.55 | -0.55 | 44.06 | 5 | -3 | 19 |
| 16 Apr | 4461.40 | 2.1 | 0.050000000000000266 | 41.61 | 1 | 0 | 22 |
| 15 Apr | 4522.20 | 2.05 | -1.75 | 41.42 | 11 | 0 | 21 |
| 13 Apr | 4439.30 | 4.65 | 4.65 | - | 0 | 0 | 21 |
| 10 Apr | 4505.00 | 4.65 | 4.65 | - | 0 | 0 | 21 |
| 9 Apr | 4439.80 | 4.65 | 0.35 | 36.66 | 22 | -7 | 21 |
| 8 Apr | 4492.50 | 4.15 | -23.25 | 37.58 | 36 | -28 | 28 |
| 7 Apr | 4230.60 | 27 | 2.05 | 41.34 | 22 | 1 | 56 |
| 6 Apr | 4246.10 | 24.95 | -21.1 | 39.83 | 41 | 1 | 55 |
| 2 Apr | 4097.20 | 46.5 | 0.15 | 35.28 | 123 | 48 | 54 |
| 1 Apr | 4065.50 | 46.35 | 25.85 | 33.21 | 8 | 5 | 5 |
| 30 Mar | 3951.40 | 20.5 | 0 | 3.92 | 0 | 0 | 0 |
| 27 Mar | 3981.50 | 20.5 | 0 | 4.39 | 0 | 0 | 0 |
| 25 Mar | 4039.30 | 20.5 | 0 | 6.23 | 0 | 0 | 0 |
| 24 Mar | 3899.50 | 20.5 | 0 | 2.98 | 0 | 0 | 0 |
| 23 Mar | 3853.10 | 20.5 | 0 | 1.34 | 0 | 0 | 0 |
| 20 Mar | 4106.60 | 20.5 | 0 | 6.64 | 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 3820 expiring on 28APR2026
Delta for 3820 PE is -0.01
Historical price for 3820 PE is as follows
On 24 Apr TITAN was trading at 4394.60. The strike last trading price was 0.6, which was 0.6 higher than the previous day. The implied volatity was 52.56, the open interest changed by 0 which decreased total open position to 15
On 23 Apr TITAN was trading at 4456.50. The strike last trading price was 0.6, which was -0.9500000000000001 lower than the previous day. The implied volatity was 52.56, the open interest changed by -1 which decreased total open position to 18
On 22 Apr TITAN was trading at 4454.60. The strike last trading price was 1.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 21 Apr TITAN was trading at 4479.70. The strike last trading price was 1.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 20 Apr TITAN was trading at 4513.00. The strike last trading price was 1.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 17 Apr TITAN was trading at 4525.90. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was 44.06, the open interest changed by -3 which decreased total open position to 19
On 16 Apr TITAN was trading at 4461.40. The strike last trading price was 2.1, which was 0.050000000000000266 higher than the previous day. The implied volatity was 41.61, the open interest changed by 0 which decreased total open position to 22
On 15 Apr TITAN was trading at 4522.20. The strike last trading price was 2.05, which was -1.75 lower than the previous day. The implied volatity was 41.42, the open interest changed by 0 which decreased total open position to 21
On 13 Apr TITAN was trading at 4439.30. The strike last trading price was 4.65, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 10 Apr TITAN was trading at 4505.00. The strike last trading price was 4.65, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 9 Apr TITAN was trading at 4439.80. The strike last trading price was 4.65, which was 0.35 higher than the previous day. The implied volatity was 36.66, the open interest changed by -7 which decreased total open position to 21
On 8 Apr TITAN was trading at 4492.50. The strike last trading price was 4.15, which was -23.25 lower than the previous day. The implied volatity was 37.58, the open interest changed by -28 which decreased total open position to 28
On 7 Apr TITAN was trading at 4230.60. The strike last trading price was 27, which was 2.05 higher than the previous day. The implied volatity was 41.34, the open interest changed by 1 which increased total open position to 56
On 6 Apr TITAN was trading at 4246.10. The strike last trading price was 24.95, which was -21.1 lower than the previous day. The implied volatity was 39.83, the open interest changed by 1 which increased total open position to 55
On 2 Apr TITAN was trading at 4097.20. The strike last trading price was 46.5, which was 0.15 higher than the previous day. The implied volatity was 35.28, the open interest changed by 48 which increased total open position to 54
On 1 Apr TITAN was trading at 4065.50. The strike last trading price was 46.35, which was 25.85 higher than the previous day. The implied volatity was 33.21, the open interest changed by 5 which increased total open position to 5
On 30 Mar TITAN was trading at 3951.40. The strike last trading price was 20.5, which was 0 lower than the previous day. The implied volatity was 3.92, the open interest changed by 0 which decreased total open position to 0
On 27 Mar TITAN was trading at 3981.50. The strike last trading price was 20.5, which was 0 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0
On 25 Mar TITAN was trading at 4039.30. The strike last trading price was 20.5, which was 0 lower than the previous day. The implied volatity was 6.23, the open interest changed by 0 which decreased total open position to 0
On 24 Mar TITAN was trading at 3899.50. The strike last trading price was 20.5, which was 0 lower than the previous day. The implied volatity was 2.98, 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 20.5, which was 0 lower than the previous day. The implied volatity was 1.34, 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 20.5, which was 0 lower than the previous day. The implied volatity was 6.64, 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
