TITAN
Titan Company Limited
Historical option data for TITAN
20 Feb 2026 04:11 PM IST
| TITAN 24-FEB-2026 3880 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 4236.40 | 365.3 | 0 | - | 0 | 0 | 970 | |||||||||
| 19 Feb | 4198.20 | 365.3 | 0 | - | 0 | 0 | 970 | |||||||||
| 18 Feb | 4248.60 | 365.3 | 0 | - | 1 | 0 | 971 | |||||||||
| 17 Feb | 4236.40 | 366.05 | 86.25 | 35.37 | 5 | 0 | 971 | |||||||||
| 16 Feb | 4181.10 | 278.5 | 30.5 | - | 0 | 0 | 971 | |||||||||
| 13 Feb | 4179.20 | 278.5 | 30.5 | - | 0 | 0 | 971 | |||||||||
| 12 Feb | 4275.80 | 278.5 | 30.5 | - | 0 | 0 | 971 | |||||||||
| 11 Feb | 4249.10 | 278.5 | 30.5 | - | 0 | 0 | 971 | |||||||||
| 10 Feb | 4269.10 | 278.5 | 30.5 | - | 0 | 0 | 971 | |||||||||
| 9 Feb | 4257.80 | 278.5 | 30.5 | - | 0 | 0 | 971 | |||||||||
| 6 Feb | 4141.00 | 278.5 | 30.5 | 18.29 | 116 | -43 | 971 | |||||||||
| 5 Feb | 4097.60 | 248 | -45.3 | 13.8 | 26 | -24 | 1,016 | |||||||||
| 4 Feb | 4144.00 | 293.45 | 18.7 | 26.82 | 11 | -7 | 1,042 | |||||||||
| 3 Feb | 4068.60 | 274.75 | 120.85 | 35.66 | 4 | -1 | 1,051 | |||||||||
| 2 Feb | 3953.20 | 155.8 | -16.2 | 24.57 | 49 | -1 | 1,052 | |||||||||
| 1 Feb | 3985.30 | 153.8 | -20.1 | 26.55 | 351 | 80 | 1,054 | |||||||||
| 30 Jan | 3977.40 | 174.15 | 14.55 | 23.61 | 37 | -2 | 974 | |||||||||
| 29 Jan | 3939.70 | 160.4 | -73.6 | 25.99 | 1,790 | 967 | 977 | |||||||||
| 28 Jan | 3975.20 | 234 | 15.95 | - | 0 | 0 | 10 | |||||||||
| 27 Jan | 3997.00 | 234 | 15.95 | - | 0 | 0 | 10 | |||||||||
| 23 Jan | 4021.80 | 234 | 15.95 | 27.71 | 1 | 0 | 10 | |||||||||
| 22 Jan | 4018.60 | 218.05 | 7 | 22.7 | 15 | 10 | 10 | |||||||||
| 21 Jan | 4079.20 | 211.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 4075.50 | 211.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 4144.10 | 211.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 4196.90 | 211.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 4221.50 | 211.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 4239.20 | 211.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 4231.60 | 211.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 4201.80 | 211.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 4249.00 | 211.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 4273.20 | 211.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 4111.80 | 211.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 4079.70 | 211.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 4051.70 | 211.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 4049.30 | 211.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 4051.50 | 211.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 3974.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 3983.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 3992.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 3909.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 3925.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 3933.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 3930.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Dec | 3919.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 3907.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 3929.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 3866.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 3880.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 3844.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 3845.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 3849.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 3767.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 3813.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 3800.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 3817.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 3885.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 3894.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 3907.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 3903.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Titan Company Limited - strike price 3880 expiring on 24FEB2026
Delta for 3880 CE is -
Historical price for 3880 CE is as follows
On 20 Feb TITAN was trading at 4236.40. The strike last trading price was 365.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 970
On 19 Feb TITAN was trading at 4198.20. The strike last trading price was 365.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 970
On 18 Feb TITAN was trading at 4248.60. The strike last trading price was 365.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 971
On 17 Feb TITAN was trading at 4236.40. The strike last trading price was 366.05, which was 86.25 higher than the previous day. The implied volatity was 35.37, the open interest changed by 0 which decreased total open position to 971
On 16 Feb TITAN was trading at 4181.10. The strike last trading price was 278.5, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 971
On 13 Feb TITAN was trading at 4179.20. The strike last trading price was 278.5, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 971
On 12 Feb TITAN was trading at 4275.80. The strike last trading price was 278.5, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 971
On 11 Feb TITAN was trading at 4249.10. The strike last trading price was 278.5, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 971
On 10 Feb TITAN was trading at 4269.10. The strike last trading price was 278.5, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 971
On 9 Feb TITAN was trading at 4257.80. The strike last trading price was 278.5, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 971
On 6 Feb TITAN was trading at 4141.00. The strike last trading price was 278.5, which was 30.5 higher than the previous day. The implied volatity was 18.29, the open interest changed by -43 which decreased total open position to 971
On 5 Feb TITAN was trading at 4097.60. The strike last trading price was 248, which was -45.3 lower than the previous day. The implied volatity was 13.8, the open interest changed by -24 which decreased total open position to 1016
On 4 Feb TITAN was trading at 4144.00. The strike last trading price was 293.45, which was 18.7 higher than the previous day. The implied volatity was 26.82, the open interest changed by -7 which decreased total open position to 1042
On 3 Feb TITAN was trading at 4068.60. The strike last trading price was 274.75, which was 120.85 higher than the previous day. The implied volatity was 35.66, the open interest changed by -1 which decreased total open position to 1051
On 2 Feb TITAN was trading at 3953.20. The strike last trading price was 155.8, which was -16.2 lower than the previous day. The implied volatity was 24.57, the open interest changed by -1 which decreased total open position to 1052
On 1 Feb TITAN was trading at 3985.30. The strike last trading price was 153.8, which was -20.1 lower than the previous day. The implied volatity was 26.55, the open interest changed by 80 which increased total open position to 1054
On 30 Jan TITAN was trading at 3977.40. The strike last trading price was 174.15, which was 14.55 higher than the previous day. The implied volatity was 23.61, the open interest changed by -2 which decreased total open position to 974
On 29 Jan TITAN was trading at 3939.70. The strike last trading price was 160.4, which was -73.6 lower than the previous day. The implied volatity was 25.99, the open interest changed by 967 which increased total open position to 977
On 28 Jan TITAN was trading at 3975.20. The strike last trading price was 234, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 27 Jan TITAN was trading at 3997.00. The strike last trading price was 234, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 23 Jan TITAN was trading at 4021.80. The strike last trading price was 234, which was 15.95 higher than the previous day. The implied volatity was 27.71, the open interest changed by 0 which decreased total open position to 10
On 22 Jan TITAN was trading at 4018.60. The strike last trading price was 218.05, which was 7 higher than the previous day. The implied volatity was 22.7, the open interest changed by 10 which increased total open position to 10
On 21 Jan TITAN was trading at 4079.20. The strike last trading price was 211.05, 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 Jan TITAN was trading at 4075.50. The strike last trading price was 211.05, 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 Jan TITAN was trading at 4144.10. The strike last trading price was 211.05, 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 Jan TITAN was trading at 4196.90. The strike last trading price was 211.05, 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 14 Jan TITAN was trading at 4221.50. The strike last trading price was 211.05, 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 Jan TITAN was trading at 4239.20. The strike last trading price was 211.05, 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 Jan TITAN was trading at 4231.60. The strike last trading price was 211.05, 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 Jan TITAN was trading at 4201.80. The strike last trading price was 211.05, 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 8 Jan TITAN was trading at 4249.00. The strike last trading price was 211.05, 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 7 Jan TITAN was trading at 4273.20. The strike last trading price was 211.05, 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 Jan TITAN was trading at 4111.80. The strike last trading price was 211.05, 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 Jan TITAN was trading at 4079.70. The strike last trading price was 211.05, 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 Jan TITAN was trading at 4051.70. The strike last trading price was 211.05, 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 Jan TITAN was trading at 4049.30. The strike last trading price was 211.05, 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 31 Dec TITAN was trading at 4051.50. The strike last trading price was 211.05, 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 Dec TITAN was trading at 3974.10. 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 29 Dec TITAN was trading at 3983.70. 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 26 Dec TITAN was trading at 3992.00. 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 24 Dec TITAN was trading at 3909.30. 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 23 Dec TITAN was trading at 3925.80. 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 22 Dec TITAN was trading at 3933.80. 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 19 Dec TITAN was trading at 3930.10. 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 18 Dec TITAN was trading at 3919.30. 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 17 Dec TITAN was trading at 3907.90. 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 16 Dec TITAN was trading at 3929.50. 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 15 Dec TITAN was trading at 3866.20. 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 Dec TITAN was trading at 3880.20. 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 11 Dec TITAN was trading at 3844.80. 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 10 Dec TITAN was trading at 3845.70. 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 9 Dec TITAN was trading at 3849.00. 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 8 Dec TITAN was trading at 3767.00. 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 Dec TITAN was trading at 3813.30. 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 4 Dec TITAN was trading at 3800.40. 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 3 Dec TITAN was trading at 3817.80. 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 2 Dec TITAN was trading at 3885.80. 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 1 Dec TITAN was trading at 3894.90. 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 28 Nov TITAN was trading at 3907.70. 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 27 Nov TITAN was trading at 3903.30. 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
| TITAN 24FEB2026 3880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.07
Theta: -0.27
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 4236.40 | 0.25 | -0.4 | 33.42 | 135 | -27 | 231 |
| 19 Feb | 4198.20 | 0.65 | 0 | 30.67 | 30 | -5 | 258 |
| 18 Feb | 4248.60 | 0.6 | -1.5 | 31.53 | 22 | 6 | 267 |
| 17 Feb | 4236.40 | 2.2 | -0.95 | 34.33 | 108 | 17 | 261 |
| 16 Feb | 4181.10 | 3.1 | -2.15 | 29.46 | 36 | -1 | 245 |
| 13 Feb | 4179.20 | 6 | 2.1 | 29.31 | 80 | -41 | 246 |
| 12 Feb | 4275.80 | 3.9 | -3.35 | 31.32 | 173 | -43 | 287 |
| 11 Feb | 4249.10 | 8.55 | -1.95 | 33.69 | 605 | 17 | 332 |
| 10 Feb | 4269.10 | 8.8 | -0.4 | 36.21 | 181 | 27 | 310 |
| 9 Feb | 4257.80 | 9.5 | -8.55 | 34.08 | 40 | -2 | 283 |
| 6 Feb | 4141.00 | 19.75 | -10.35 | 29.81 | 98 | 39 | 283 |
| 5 Feb | 4097.60 | 30.1 | 8.15 | 31.24 | 16 | 1 | 242 |
| 4 Feb | 4144.00 | 22.15 | -8.55 | 29.16 | 46 | -23 | 241 |
| 3 Feb | 4068.60 | 30.3 | -31.05 | 28.08 | 280 | 5 | 266 |
| 2 Feb | 3953.20 | 55.65 | -2.25 | 25.99 | 590 | -29 | 263 |
| 1 Feb | 3985.30 | 75 | 4.35 | 29.14 | 542 | 88 | 297 |
| 30 Jan | 3977.40 | 70.1 | -9.8 | 30.31 | 309 | -14 | 212 |
| 29 Jan | 3939.70 | 81.45 | 6.7 | 29.44 | 836 | 192 | 226 |
| 28 Jan | 3975.20 | 76.2 | -3.8 | 30.74 | 61 | 15 | 36 |
| 27 Jan | 3997.00 | 80 | 22 | 33.11 | 4 | 0 | 17 |
| 23 Jan | 4021.80 | 58 | -13 | 26.95 | 1 | 0 | 16 |
| 22 Jan | 4018.60 | 71 | 26 | 30.18 | 18 | 2 | 16 |
| 21 Jan | 4079.20 | 45 | 18.55 | 27.69 | 7 | -1 | 15 |
| 20 Jan | 4075.50 | 26.15 | 0.2 | - | 0 | 0 | 16 |
| 19 Jan | 4144.10 | 26.15 | 0.2 | 24.23 | 15 | 5 | 12 |
| 16 Jan | 4196.90 | 25.95 | -0.05 | 25.74 | 3 | 2 | 6 |
| 14 Jan | 4221.50 | 26 | 3.35 | - | 0 | 0 | 4 |
| 13 Jan | 4239.20 | 26 | 3.35 | - | 1 | 0 | 4 |
| 12 Jan | 4231.60 | 26 | 3.35 | 26.65 | 1 | 0 | 4 |
| 9 Jan | 4201.80 | 22.65 | -22.35 | - | 0 | 0 | 4 |
| 8 Jan | 4249.00 | 22.65 | -22.35 | 24.99 | 1 | 0 | 4 |
| 7 Jan | 4273.20 | 45 | -49 | - | 0 | 0 | 4 |
| 6 Jan | 4111.80 | 45 | -49 | 24.96 | 3 | 1 | 3 |
| 5 Jan | 4079.70 | 94 | -83.45 | - | 0 | 0 | 2 |
| 2 Jan | 4051.70 | 94 | -83.45 | - | 0 | 0 | 2 |
| 1 Jan | 4049.30 | 94 | -83.45 | - | 0 | 0 | 2 |
| 31 Dec | 4051.50 | 94 | -83.45 | 30.29 | 1 | 0 | 1 |
| 30 Dec | 3974.10 | 177.45 | 0 | - | 0 | 0 | 1 |
| 29 Dec | 3983.70 | 177.45 | 0 | - | 0 | 0 | 1 |
| 26 Dec | 3992.00 | 177.45 | 0 | - | 0 | 0 | 1 |
| 24 Dec | 3909.30 | 177.45 | 0 | - | 0 | 0 | 1 |
| 23 Dec | 3925.80 | 177.45 | 0 | - | 0 | 0 | 1 |
| 22 Dec | 3933.80 | 177.45 | 0 | - | 0 | 0 | 1 |
| 19 Dec | 3930.10 | 177.45 | 0 | - | 0 | 0 | 1 |
| 18 Dec | 3919.30 | 177.45 | 0 | - | 0 | 0 | 1 |
| 17 Dec | 3907.90 | 177.45 | 0 | - | 0 | 0 | 1 |
| 16 Dec | 3929.50 | 177.45 | 0 | - | 0 | 0 | 1 |
| 15 Dec | 3866.20 | 177.45 | 0 | - | 0 | 0 | 1 |
| 12 Dec | 3880.20 | 177.45 | 0 | - | 0 | 0 | 1 |
| 11 Dec | 3844.80 | 177.45 | 0 | - | 0 | 0 | 1 |
| 10 Dec | 3845.70 | 177.45 | 0 | - | 0 | 0 | 1 |
| 9 Dec | 3849.00 | 177.45 | 0 | - | 0 | 0 | 1 |
| 8 Dec | 3767.00 | 177.45 | 0 | - | 0 | 0 | 1 |
| 5 Dec | 3813.30 | 177.45 | 0 | - | 0 | 0 | 1 |
| 4 Dec | 3800.40 | 177.45 | 0 | - | 0 | 0 | 1 |
| 3 Dec | 3817.80 | 177.45 | 0 | - | 0 | 1 | 0 |
| 2 Dec | 3885.80 | 177.45 | 0 | 30.75 | 1 | 0 | 0 |
| 1 Dec | 3894.90 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 3907.70 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 3903.30 | 0 | 0 | - | 0 | 0 | 0 |
For Titan Company Limited - strike price 3880 expiring on 24FEB2026
Delta for 3880 PE is -0.01
Historical price for 3880 PE is as follows
On 20 Feb TITAN was trading at 4236.40. The strike last trading price was 0.25, which was -0.4 lower than the previous day. The implied volatity was 33.42, the open interest changed by -27 which decreased total open position to 231
On 19 Feb TITAN was trading at 4198.20. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 30.67, the open interest changed by -5 which decreased total open position to 258
On 18 Feb TITAN was trading at 4248.60. The strike last trading price was 0.6, which was -1.5 lower than the previous day. The implied volatity was 31.53, the open interest changed by 6 which increased total open position to 267
On 17 Feb TITAN was trading at 4236.40. The strike last trading price was 2.2, which was -0.95 lower than the previous day. The implied volatity was 34.33, the open interest changed by 17 which increased total open position to 261
On 16 Feb TITAN was trading at 4181.10. The strike last trading price was 3.1, which was -2.15 lower than the previous day. The implied volatity was 29.46, the open interest changed by -1 which decreased total open position to 245
On 13 Feb TITAN was trading at 4179.20. The strike last trading price was 6, which was 2.1 higher than the previous day. The implied volatity was 29.31, the open interest changed by -41 which decreased total open position to 246
On 12 Feb TITAN was trading at 4275.80. The strike last trading price was 3.9, which was -3.35 lower than the previous day. The implied volatity was 31.32, the open interest changed by -43 which decreased total open position to 287
On 11 Feb TITAN was trading at 4249.10. The strike last trading price was 8.55, which was -1.95 lower than the previous day. The implied volatity was 33.69, the open interest changed by 17 which increased total open position to 332
On 10 Feb TITAN was trading at 4269.10. The strike last trading price was 8.8, which was -0.4 lower than the previous day. The implied volatity was 36.21, the open interest changed by 27 which increased total open position to 310
On 9 Feb TITAN was trading at 4257.80. The strike last trading price was 9.5, which was -8.55 lower than the previous day. The implied volatity was 34.08, the open interest changed by -2 which decreased total open position to 283
On 6 Feb TITAN was trading at 4141.00. The strike last trading price was 19.75, which was -10.35 lower than the previous day. The implied volatity was 29.81, the open interest changed by 39 which increased total open position to 283
On 5 Feb TITAN was trading at 4097.60. The strike last trading price was 30.1, which was 8.15 higher than the previous day. The implied volatity was 31.24, the open interest changed by 1 which increased total open position to 242
On 4 Feb TITAN was trading at 4144.00. The strike last trading price was 22.15, which was -8.55 lower than the previous day. The implied volatity was 29.16, the open interest changed by -23 which decreased total open position to 241
On 3 Feb TITAN was trading at 4068.60. The strike last trading price was 30.3, which was -31.05 lower than the previous day. The implied volatity was 28.08, the open interest changed by 5 which increased total open position to 266
On 2 Feb TITAN was trading at 3953.20. The strike last trading price was 55.65, which was -2.25 lower than the previous day. The implied volatity was 25.99, the open interest changed by -29 which decreased total open position to 263
On 1 Feb TITAN was trading at 3985.30. The strike last trading price was 75, which was 4.35 higher than the previous day. The implied volatity was 29.14, the open interest changed by 88 which increased total open position to 297
On 30 Jan TITAN was trading at 3977.40. The strike last trading price was 70.1, which was -9.8 lower than the previous day. The implied volatity was 30.31, the open interest changed by -14 which decreased total open position to 212
On 29 Jan TITAN was trading at 3939.70. The strike last trading price was 81.45, which was 6.7 higher than the previous day. The implied volatity was 29.44, the open interest changed by 192 which increased total open position to 226
On 28 Jan TITAN was trading at 3975.20. The strike last trading price was 76.2, which was -3.8 lower than the previous day. The implied volatity was 30.74, the open interest changed by 15 which increased total open position to 36
On 27 Jan TITAN was trading at 3997.00. The strike last trading price was 80, which was 22 higher than the previous day. The implied volatity was 33.11, the open interest changed by 0 which decreased total open position to 17
On 23 Jan TITAN was trading at 4021.80. The strike last trading price was 58, which was -13 lower than the previous day. The implied volatity was 26.95, the open interest changed by 0 which decreased total open position to 16
On 22 Jan TITAN was trading at 4018.60. The strike last trading price was 71, which was 26 higher than the previous day. The implied volatity was 30.18, the open interest changed by 2 which increased total open position to 16
On 21 Jan TITAN was trading at 4079.20. The strike last trading price was 45, which was 18.55 higher than the previous day. The implied volatity was 27.69, the open interest changed by -1 which decreased total open position to 15
On 20 Jan TITAN was trading at 4075.50. The strike last trading price was 26.15, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 19 Jan TITAN was trading at 4144.10. The strike last trading price was 26.15, which was 0.2 higher than the previous day. The implied volatity was 24.23, the open interest changed by 5 which increased total open position to 12
On 16 Jan TITAN was trading at 4196.90. The strike last trading price was 25.95, which was -0.05 lower than the previous day. The implied volatity was 25.74, the open interest changed by 2 which increased total open position to 6
On 14 Jan TITAN was trading at 4221.50. The strike last trading price was 26, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Jan TITAN was trading at 4239.20. The strike last trading price was 26, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Jan TITAN was trading at 4231.60. The strike last trading price was 26, which was 3.35 higher than the previous day. The implied volatity was 26.65, the open interest changed by 0 which decreased total open position to 4
On 9 Jan TITAN was trading at 4201.80. The strike last trading price was 22.65, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 8 Jan TITAN was trading at 4249.00. The strike last trading price was 22.65, which was -22.35 lower than the previous day. The implied volatity was 24.99, the open interest changed by 0 which decreased total open position to 4
On 7 Jan TITAN was trading at 4273.20. The strike last trading price was 45, which was -49 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Jan TITAN was trading at 4111.80. The strike last trading price was 45, which was -49 lower than the previous day. The implied volatity was 24.96, the open interest changed by 1 which increased total open position to 3
On 5 Jan TITAN was trading at 4079.70. The strike last trading price was 94, which was -83.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Jan TITAN was trading at 4051.70. The strike last trading price was 94, which was -83.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Jan TITAN was trading at 4049.30. The strike last trading price was 94, which was -83.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 31 Dec TITAN was trading at 4051.50. The strike last trading price was 94, which was -83.45 lower than the previous day. The implied volatity was 30.29, the open interest changed by 0 which decreased total open position to 1
On 30 Dec TITAN was trading at 3974.10. The strike last trading price was 177.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Dec TITAN was trading at 3983.70. The strike last trading price was 177.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Dec TITAN was trading at 3992.00. The strike last trading price was 177.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Dec TITAN was trading at 3909.30. The strike last trading price was 177.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Dec TITAN was trading at 3925.80. The strike last trading price was 177.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Dec TITAN was trading at 3933.80. The strike last trading price was 177.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Dec TITAN was trading at 3930.10. The strike last trading price was 177.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Dec TITAN was trading at 3919.30. The strike last trading price was 177.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Dec TITAN was trading at 3907.90. The strike last trading price was 177.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Dec TITAN was trading at 3929.50. The strike last trading price was 177.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Dec TITAN was trading at 3866.20. The strike last trading price was 177.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Dec TITAN was trading at 3880.20. The strike last trading price was 177.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Dec TITAN was trading at 3844.80. The strike last trading price was 177.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Dec TITAN was trading at 3845.70. The strike last trading price was 177.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 177.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 177.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 177.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 177.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 177.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 177.45, which was 0 lower than the previous day. The implied volatity was 30.75, the open interest changed by 0 which decreased total open position to 0
On 1 Dec TITAN was trading at 3894.90. 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 28 Nov TITAN was trading at 3907.70. 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 27 Nov TITAN was trading at 3903.30. 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
