TITAN
Titan Company Limited
Historical option data for TITAN
24 Apr 2026 01:33 PM IST
| TITAN 28-Apr-2026 (4d) 3900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0
Theta: -2.24
Gamma: 0.00026
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4389.30 | 479.1 | -68.19999999999993 | 57.04 | 4 | -3 | 290 | |||||||||
| 23 Apr | 4456.50 | 547.3 | -17.700000000000045 | 59.39 | 6 | -4 | 294 | |||||||||
| 22 Apr | 4454.60 | 565 | -45 | 46.33 | 1 | 0 | 299 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 4479.70 | 610 | 11 | 61.55 | 1 | 0 | 300 | |||||||||
| 20 Apr | 4513.00 | 599 | -26 | 51.6 | 9 | 1 | 301 | |||||||||
| 17 Apr | 4525.90 | 625 | 49.75 | 41.55 | 7 | -4 | 300 | |||||||||
| 16 Apr | 4461.40 | 575.25 | 6.4500000000000455 | 47.55 | 1 | 0 | 305 | |||||||||
| 15 Apr | 4522.20 | 568.8 | 3.3999999999999773 | 43.21 | 3 | -1 | 305 | |||||||||
| 13 Apr | 4439.30 | 565.4 | -51.450000000000045 | 43.17 | 0 | 0 | 306 | |||||||||
| 10 Apr | 4505.00 | 565.4 | -12.050000000000068 | 40.83 | 2 | 1 | 307 | |||||||||
| 9 Apr | 4439.80 | 577.45 | 207.45 | - | 0 | 4 | 0 | |||||||||
| 8 Apr | 4492.50 | 577.45 | 207.45 | 21.22 | 43 | 5 | 307 | |||||||||
| 7 Apr | 4230.60 | 370 | -17.4 | 26.6 | 8 | -6 | 304 | |||||||||
| 6 Apr | 4246.10 | 388.3 | 124.6 | 32.58 | 61 | 12 | 310 | |||||||||
| 2 Apr | 4097.20 | 259.1 | 23.05 | 30.64 | 978 | 56 | 299 | |||||||||
| 1 Apr | 4065.50 | 236.05 | 62.05 | 27.98 | 72 | 1 | 243 | |||||||||
| 30 Mar | 3951.40 | 177.7 | -30.3 | 29.57 | 184 | 67 | 241 | |||||||||
| 27 Mar | 3981.50 | 208 | -36.9 | 30.75 | 2 | 0 | 175 | |||||||||
| 25 Mar | 4039.30 | 249.6 | 81.5 | 22.57 | 177 | -2 | 176 | |||||||||
| 24 Mar | 3899.50 | 173.95 | 24.5 | 30 | 935 | 89 | 175 | |||||||||
| 23 Mar | 3853.10 | 148.4 | -321.85 | 32.71 | 86 | 57 | 57 | |||||||||
| 20 Mar | 4106.60 | 470.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 4037.90 | 470.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 4145.50 | 470.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 4090.50 | 470.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 4090.80 | 470.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 4073.20 | 470.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 4129.60 | 470.25 | 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 3900 expiring on 28APR2026
Delta for 3900 CE is 0.97
Historical price for 3900 CE is as follows
On 24 Apr TITAN was trading at 4389.30. The strike last trading price was 479.1, which was -68.19999999999993 lower than the previous day. The implied volatity was 57.04, the open interest changed by -3 which decreased total open position to 290
On 23 Apr TITAN was trading at 4456.50. The strike last trading price was 547.3, which was -17.700000000000045 lower than the previous day. The implied volatity was 59.39, the open interest changed by -4 which decreased total open position to 294
On 22 Apr TITAN was trading at 4454.60. The strike last trading price was 565, which was -45 lower than the previous day. The implied volatity was 46.33, the open interest changed by 0 which decreased total open position to 299
On 21 Apr TITAN was trading at 4479.70. The strike last trading price was 610, which was 11 higher than the previous day. The implied volatity was 61.55, the open interest changed by 0 which decreased total open position to 300
On 20 Apr TITAN was trading at 4513.00. The strike last trading price was 599, which was -26 lower than the previous day. The implied volatity was 51.6, the open interest changed by 1 which increased total open position to 301
On 17 Apr TITAN was trading at 4525.90. The strike last trading price was 625, which was 49.75 higher than the previous day. The implied volatity was 41.55, the open interest changed by -4 which decreased total open position to 300
On 16 Apr TITAN was trading at 4461.40. The strike last trading price was 575.25, which was 6.4500000000000455 higher than the previous day. The implied volatity was 47.55, the open interest changed by 0 which decreased total open position to 305
On 15 Apr TITAN was trading at 4522.20. The strike last trading price was 568.8, which was 3.3999999999999773 higher than the previous day. The implied volatity was 43.21, the open interest changed by -1 which decreased total open position to 305
On 13 Apr TITAN was trading at 4439.30. The strike last trading price was 565.4, which was -51.450000000000045 lower than the previous day. The implied volatity was 43.17, the open interest changed by 0 which decreased total open position to 306
On 10 Apr TITAN was trading at 4505.00. The strike last trading price was 565.4, which was -12.050000000000068 lower than the previous day. The implied volatity was 40.83, the open interest changed by 1 which increased total open position to 307
On 9 Apr TITAN was trading at 4439.80. The strike last trading price was 577.45, which was 207.45 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 8 Apr TITAN was trading at 4492.50. The strike last trading price was 577.45, which was 207.45 higher than the previous day. The implied volatity was 21.22, the open interest changed by 5 which increased total open position to 307
On 7 Apr TITAN was trading at 4230.60. The strike last trading price was 370, which was -17.4 lower than the previous day. The implied volatity was 26.6, the open interest changed by -6 which decreased total open position to 304
On 6 Apr TITAN was trading at 4246.10. The strike last trading price was 388.3, which was 124.6 higher than the previous day. The implied volatity was 32.58, the open interest changed by 12 which increased total open position to 310
On 2 Apr TITAN was trading at 4097.20. The strike last trading price was 259.1, which was 23.05 higher than the previous day. The implied volatity was 30.64, the open interest changed by 56 which increased total open position to 299
On 1 Apr TITAN was trading at 4065.50. The strike last trading price was 236.05, which was 62.05 higher than the previous day. The implied volatity was 27.98, the open interest changed by 1 which increased total open position to 243
On 30 Mar TITAN was trading at 3951.40. The strike last trading price was 177.7, which was -30.3 lower than the previous day. The implied volatity was 29.57, the open interest changed by 67 which increased total open position to 241
On 27 Mar TITAN was trading at 3981.50. The strike last trading price was 208, which was -36.9 lower than the previous day. The implied volatity was 30.75, the open interest changed by 0 which decreased total open position to 175
On 25 Mar TITAN was trading at 4039.30. The strike last trading price was 249.6, which was 81.5 higher than the previous day. The implied volatity was 22.57, the open interest changed by -2 which decreased total open position to 176
On 24 Mar TITAN was trading at 3899.50. The strike last trading price was 173.95, which was 24.5 higher than the previous day. The implied volatity was 30, the open interest changed by 89 which increased total open position to 175
On 23 Mar TITAN was trading at 3853.10. The strike last trading price was 148.4, which was -321.85 lower than the previous day. The implied volatity was 32.71, the open interest changed by 57 which increased total open position to 57
On 20 Mar TITAN was trading at 4106.60. The strike last trading price was 470.25, 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 470.25, 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 470.25, 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 470.25, 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 470.25, 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 Mar TITAN was trading at 4073.20. The strike last trading price was 470.25, 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 470.25, 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) 3900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.12
Gamma: 0.00012
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4389.30 | 0.8 | -0.1499999999999999 | 46.85 | 142 | -25 | 427 |
| 23 Apr | 4456.50 | 1 | -0.25 | 49.28 | 152 | -83 | 453 |
| 22 Apr | 4454.60 | 1.25 | -0.3500000000000001 | 46.27 | 124 | -67 | 538 |
| 21 Apr | 4479.70 | 1.6 | -0.44999999999999973 | 45.97 | 70 | -23 | 610 |
| 20 Apr | 4513.00 | 2.25 | -0.04999999999999982 | 46.6 | 170 | 15 | 632 |
| 17 Apr | 4525.90 | 2.25 | -0.20000000000000018 | 41.5 | 1,207 | 180 | 614 |
| 16 Apr | 4461.40 | 2.45 | -0.34999999999999964 | 37.1 | 77 | -16 | 445 |
| 15 Apr | 4522.20 | 4 | -1.2000000000000002 | 42.1 | 110 | -40 | 461 |
| 13 Apr | 4439.30 | 5.2 | 1.1000000000000005 | 37.03 | 167 | 6 | 499 |
| 10 Apr | 4505.00 | 4.1 | -1.3500000000000005 | 35.08 | 238 | -63 | 496 |
| 9 Apr | 4439.80 | 5.75 | -0.6 | 33.78 | 216 | -2 | 560 |
| 8 Apr | 4492.50 | 6.2 | -31.25 | 36.15 | 1,342 | -198 | 563 |
| 7 Apr | 4230.60 | 36 | 2.4 | 39.53 | 604 | -5 | 760 |
| 6 Apr | 4246.10 | 34.9 | -26.15 | 38.64 | 1,224 | 70 | 765 |
| 2 Apr | 4097.20 | 63.15 | 0.15 | 33.97 | 1,472 | -3 | 699 |
| 1 Apr | 4065.50 | 63.55 | -49.55 | 31.9 | 791 | 144 | 701 |
| 30 Mar | 3951.40 | 103.2 | -6.05 | 32.33 | 1,407 | 149 | 563 |
| 27 Mar | 3981.50 | 107 | 21.95 | 34.18 | 411 | 74 | 412 |
| 25 Mar | 4039.30 | 78.7 | -64.9 | 34.08 | 382 | -3 | 337 |
| 24 Mar | 3899.50 | 136.1 | -37.1 | 33.85 | 300 | 75 | 342 |
| 23 Mar | 3853.10 | 188 | 128.5 | 36.96 | 515 | 223 | 271 |
| 20 Mar | 4106.60 | 59.5 | -11.6 | 30.15 | 48 | 18 | 46 |
| 19 Mar | 4037.90 | 68 | 23.55 | 28.82 | 28 | -14 | 27 |
| 18 Mar | 4145.50 | 44.45 | -13.35 | 27.51 | 34 | 7 | 41 |
| 17 Mar | 4090.50 | 57.8 | -13.4 | 27.76 | 15 | 7 | 35 |
| 16 Mar | 4090.80 | 75 | -2.1 | 28.78 | 33 | 12 | 27 |
| 13 Mar | 4073.20 | 77.1 | 24.1 | 29.36 | 22 | 6 | 13 |
| 12 Mar | 4129.60 | 53 | 21.85 | 27.37 | 12 | 9 | 9 |
| 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 3900 expiring on 28APR2026
Delta for 3900 PE is -0.01
Historical price for 3900 PE is as follows
On 24 Apr TITAN was trading at 4389.30. The strike last trading price was 0.8, which was -0.1499999999999999 lower than the previous day. The implied volatity was 46.85, the open interest changed by -25 which decreased total open position to 427
On 23 Apr TITAN was trading at 4456.50. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 49.28, the open interest changed by -83 which decreased total open position to 453
On 22 Apr TITAN was trading at 4454.60. The strike last trading price was 1.25, which was -0.3500000000000001 lower than the previous day. The implied volatity was 46.27, the open interest changed by -67 which decreased total open position to 538
On 21 Apr TITAN was trading at 4479.70. The strike last trading price was 1.6, which was -0.44999999999999973 lower than the previous day. The implied volatity was 45.97, the open interest changed by -23 which decreased total open position to 610
On 20 Apr TITAN was trading at 4513.00. The strike last trading price was 2.25, which was -0.04999999999999982 lower than the previous day. The implied volatity was 46.6, the open interest changed by 15 which increased total open position to 632
On 17 Apr TITAN was trading at 4525.90. The strike last trading price was 2.25, which was -0.20000000000000018 lower than the previous day. The implied volatity was 41.5, the open interest changed by 180 which increased total open position to 614
On 16 Apr TITAN was trading at 4461.40. The strike last trading price was 2.45, which was -0.34999999999999964 lower than the previous day. The implied volatity was 37.1, the open interest changed by -16 which decreased total open position to 445
On 15 Apr TITAN was trading at 4522.20. The strike last trading price was 4, which was -1.2000000000000002 lower than the previous day. The implied volatity was 42.1, the open interest changed by -40 which decreased total open position to 461
On 13 Apr TITAN was trading at 4439.30. The strike last trading price was 5.2, which was 1.1000000000000005 higher than the previous day. The implied volatity was 37.03, the open interest changed by 6 which increased total open position to 499
On 10 Apr TITAN was trading at 4505.00. The strike last trading price was 4.1, which was -1.3500000000000005 lower than the previous day. The implied volatity was 35.08, the open interest changed by -63 which decreased total open position to 496
On 9 Apr TITAN was trading at 4439.80. The strike last trading price was 5.75, which was -0.6 lower than the previous day. The implied volatity was 33.78, the open interest changed by -2 which decreased total open position to 560
On 8 Apr TITAN was trading at 4492.50. The strike last trading price was 6.2, which was -31.25 lower than the previous day. The implied volatity was 36.15, the open interest changed by -198 which decreased total open position to 563
On 7 Apr TITAN was trading at 4230.60. The strike last trading price was 36, which was 2.4 higher than the previous day. The implied volatity was 39.53, the open interest changed by -5 which decreased total open position to 760
On 6 Apr TITAN was trading at 4246.10. The strike last trading price was 34.9, which was -26.15 lower than the previous day. The implied volatity was 38.64, the open interest changed by 70 which increased total open position to 765
On 2 Apr TITAN was trading at 4097.20. The strike last trading price was 63.15, which was 0.15 higher than the previous day. The implied volatity was 33.97, the open interest changed by -3 which decreased total open position to 699
On 1 Apr TITAN was trading at 4065.50. The strike last trading price was 63.55, which was -49.55 lower than the previous day. The implied volatity was 31.9, the open interest changed by 144 which increased total open position to 701
On 30 Mar TITAN was trading at 3951.40. The strike last trading price was 103.2, which was -6.05 lower than the previous day. The implied volatity was 32.33, the open interest changed by 149 which increased total open position to 563
On 27 Mar TITAN was trading at 3981.50. The strike last trading price was 107, which was 21.95 higher than the previous day. The implied volatity was 34.18, the open interest changed by 74 which increased total open position to 412
On 25 Mar TITAN was trading at 4039.30. The strike last trading price was 78.7, which was -64.9 lower than the previous day. The implied volatity was 34.08, the open interest changed by -3 which decreased total open position to 337
On 24 Mar TITAN was trading at 3899.50. The strike last trading price was 136.1, which was -37.1 lower than the previous day. The implied volatity was 33.85, the open interest changed by 75 which increased total open position to 342
On 23 Mar TITAN was trading at 3853.10. The strike last trading price was 188, which was 128.5 higher than the previous day. The implied volatity was 36.96, the open interest changed by 223 which increased total open position to 271
On 20 Mar TITAN was trading at 4106.60. The strike last trading price was 59.5, which was -11.6 lower than the previous day. The implied volatity was 30.15, the open interest changed by 18 which increased total open position to 46
On 19 Mar TITAN was trading at 4037.90. The strike last trading price was 68, which was 23.55 higher than the previous day. The implied volatity was 28.82, the open interest changed by -14 which decreased total open position to 27
On 18 Mar TITAN was trading at 4145.50. The strike last trading price was 44.45, which was -13.35 lower than the previous day. The implied volatity was 27.51, the open interest changed by 7 which increased total open position to 41
On 17 Mar TITAN was trading at 4090.50. The strike last trading price was 57.8, which was -13.4 lower than the previous day. The implied volatity was 27.76, the open interest changed by 7 which increased total open position to 35
On 16 Mar TITAN was trading at 4090.80. The strike last trading price was 75, which was -2.1 lower than the previous day. The implied volatity was 28.78, the open interest changed by 12 which increased total open position to 27
On 13 Mar TITAN was trading at 4073.20. The strike last trading price was 77.1, which was 24.1 higher than the previous day. The implied volatity was 29.36, the open interest changed by 6 which increased total open position to 13
On 12 Mar TITAN was trading at 4129.60. The strike last trading price was 53, which was 21.85 higher than the previous day. The implied volatity was 27.37, the open interest changed by 9 which increased total open position to 9
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
