TITAN
Titan Company Limited
Historical option data for TITAN
24 Apr 2026 01:33 PM IST
| TITAN 28-Apr-2026 (4d) 3940 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4389.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 4456.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 4454.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 4479.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 4513.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 4525.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 4461.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 4522.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 4439.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 4505.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 4439.80 | 437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 4492.50 | 437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 4230.60 | 437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 4246.10 | 437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 4097.20 | 437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 4065.50 | 437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 3951.40 | 437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 3981.50 | 437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 4039.30 | 437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 3899.50 | 437.4 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 23 Mar | 3853.10 | 437.4 | 0 | 1.29 | 0 | 0 | 0 | |||||||||
| 20 Mar | 4106.60 | 437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 4037.90 | 437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 4145.50 | 437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 4090.50 | 437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 4090.80 | 437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 4073.20 | 437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 4129.60 | 437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4140.30 | 437.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 4220.10 | 437.4 | 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 3940 expiring on 28APR2026
Delta for 3940 CE is -
Historical price for 3940 CE is as follows
On 24 Apr TITAN was trading at 4389.30. 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 Apr TITAN was trading at 4456.50. 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 22 Apr TITAN was trading at 4454.60. 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 21 Apr TITAN was trading at 4479.70. 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 Apr TITAN was trading at 4513.00. 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 17 Apr TITAN was trading at 4525.90. 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 Apr TITAN was trading at 4461.40. 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 15 Apr TITAN was trading at 4522.20. 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 13 Apr TITAN was trading at 4439.30. 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 Apr TITAN was trading at 4505.00. 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 9 Apr TITAN was trading at 4439.80. The strike last trading price was 437.4, 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 Apr TITAN was trading at 4492.50. The strike last trading price was 437.4, 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 Apr TITAN was trading at 4230.60. The strike last trading price was 437.4, 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 Apr TITAN was trading at 4246.10. The strike last trading price was 437.4, 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 Apr TITAN was trading at 4097.20. The strike last trading price was 437.4, 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 Apr TITAN was trading at 4065.50. The strike last trading price was 437.4, 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 Mar TITAN was trading at 3951.40. The strike last trading price was 437.4, 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 Mar TITAN was trading at 3981.50. The strike last trading price was 437.4, 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 437.4, 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 437.4, which was 0 lower than the previous day. The implied volatity was 0.12, 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 437.4, which was 0 lower than the previous day. The implied volatity was 1.29, 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 437.4, 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 437.4, 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 437.4, 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 437.4, 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 437.4, 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 437.4, 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 437.4, 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 437.4, 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 437.4, 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) 3940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.2
Gamma: 0.00009
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4389.30 | 0.4 | -0.29999999999999993 | 39.74 | 4 | 0 | 31 |
| 23 Apr | 4456.50 | 0.7 | -2.2 | 42.49 | 12 | 0 | 32 |
| 22 Apr | 4454.60 | 2.9 | 2.6 | - | 0 | 0 | 32 |
| 21 Apr | 4479.70 | 2.9 | 2.6 | - | 0 | 0 | 32 |
| 20 Apr | 4513.00 | 2.9 | 2.6 | - | 0 | 0 | 32 |
| 17 Apr | 4525.90 | 2.9 | 2.6 | - | 0 | 0 | 32 |
| 16 Apr | 4461.40 | 2.9 | 2.6 | 33.74 | 0 | 0 | 32 |
| 15 Apr | 4522.20 | 2.9 | -4.199999999999999 | 33.74 | 11 | -2 | 33 |
| 13 Apr | 4439.30 | 7.1 | 4.3 | - | 0 | 0 | 35 |
| 10 Apr | 4505.00 | 7.1 | 4.3 | - | 0 | 0 | 35 |
| 9 Apr | 4439.80 | 7.1 | 0 | 33 | 18 | -12 | 36 |
| 8 Apr | 4492.50 | 6.55 | -34.3 | 34.43 | 128 | -39 | 49 |
| 7 Apr | 4230.60 | 42.2 | 2.7 | 38.86 | 92 | -21 | 88 |
| 6 Apr | 4246.10 | 39.85 | -35.15 | 37.6 | 8 | 2 | 109 |
| 2 Apr | 4097.20 | 88.6 | 15.05 | 37.31 | 133 | 4 | 78 |
| 1 Apr | 4065.50 | 73.8 | -53.95 | 31.18 | 88 | -12 | 75 |
| 30 Mar | 3951.40 | 124.35 | 4.25 | 33.14 | 242 | 62 | 92 |
| 27 Mar | 3981.50 | 120 | 23.7 | 33.34 | 40 | 5 | 30 |
| 25 Mar | 4039.30 | 94.8 | -71.5 | 34.7 | 29 | 6 | 24 |
| 24 Mar | 3899.50 | 166.3 | -25.7 | 36.12 | 3 | 1 | 18 |
| 23 Mar | 3853.10 | 192 | 122.1 | 33.19 | 2 | 0 | 16 |
| 20 Mar | 4106.60 | 69.9 | -0.1 | - | 0 | 2 | 0 |
| 19 Mar | 4037.90 | 69.9 | -0.1 | 25.86 | 4 | 0 | 14 |
| 18 Mar | 4145.50 | 70 | 3.9 | - | 0 | 0 | 14 |
| 17 Mar | 4090.50 | 70 | 3.9 | - | 0 | 0 | 14 |
| 16 Mar | 4090.80 | 70 | 3.9 | - | 0 | 0 | 0 |
| 13 Mar | 4073.20 | 70 | 3.9 | - | 0 | 3 | 0 |
| 12 Mar | 4129.60 | 70 | 3.9 | 28.75 | 4 | 11 | 0 |
| 11 Mar | 4140.30 | 66.1 | 28.25 | 27.95 | 13 | 10 | 10 |
| 10 Mar | 4220.10 | 37.85 | 0 | 5.72 | 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 3940 expiring on 28APR2026
Delta for 3940 PE is -0.01
Historical price for 3940 PE is as follows
On 24 Apr TITAN was trading at 4389.30. The strike last trading price was 0.4, which was -0.29999999999999993 lower than the previous day. The implied volatity was 39.74, the open interest changed by 0 which decreased total open position to 31
On 23 Apr TITAN was trading at 4456.50. The strike last trading price was 0.7, which was -2.2 lower than the previous day. The implied volatity was 42.49, the open interest changed by 0 which decreased total open position to 32
On 22 Apr TITAN was trading at 4454.60. The strike last trading price was 2.9, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 21 Apr TITAN was trading at 4479.70. The strike last trading price was 2.9, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 20 Apr TITAN was trading at 4513.00. The strike last trading price was 2.9, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 17 Apr TITAN was trading at 4525.90. The strike last trading price was 2.9, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 16 Apr TITAN was trading at 4461.40. The strike last trading price was 2.9, which was 2.6 higher than the previous day. The implied volatity was 33.74, the open interest changed by 0 which decreased total open position to 32
On 15 Apr TITAN was trading at 4522.20. The strike last trading price was 2.9, which was -4.199999999999999 lower than the previous day. The implied volatity was 33.74, the open interest changed by -2 which decreased total open position to 33
On 13 Apr TITAN was trading at 4439.30. The strike last trading price was 7.1, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 10 Apr TITAN was trading at 4505.00. The strike last trading price was 7.1, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 9 Apr TITAN was trading at 4439.80. The strike last trading price was 7.1, which was 0 lower than the previous day. The implied volatity was 33, the open interest changed by -12 which decreased total open position to 36
On 8 Apr TITAN was trading at 4492.50. The strike last trading price was 6.55, which was -34.3 lower than the previous day. The implied volatity was 34.43, the open interest changed by -39 which decreased total open position to 49
On 7 Apr TITAN was trading at 4230.60. The strike last trading price was 42.2, which was 2.7 higher than the previous day. The implied volatity was 38.86, the open interest changed by -21 which decreased total open position to 88
On 6 Apr TITAN was trading at 4246.10. The strike last trading price was 39.85, which was -35.15 lower than the previous day. The implied volatity was 37.6, the open interest changed by 2 which increased total open position to 109
On 2 Apr TITAN was trading at 4097.20. The strike last trading price was 88.6, which was 15.05 higher than the previous day. The implied volatity was 37.31, the open interest changed by 4 which increased total open position to 78
On 1 Apr TITAN was trading at 4065.50. The strike last trading price was 73.8, which was -53.95 lower than the previous day. The implied volatity was 31.18, the open interest changed by -12 which decreased total open position to 75
On 30 Mar TITAN was trading at 3951.40. The strike last trading price was 124.35, which was 4.25 higher than the previous day. The implied volatity was 33.14, the open interest changed by 62 which increased total open position to 92
On 27 Mar TITAN was trading at 3981.50. The strike last trading price was 120, which was 23.7 higher than the previous day. The implied volatity was 33.34, the open interest changed by 5 which increased total open position to 30
On 25 Mar TITAN was trading at 4039.30. The strike last trading price was 94.8, which was -71.5 lower than the previous day. The implied volatity was 34.7, the open interest changed by 6 which increased total open position to 24
On 24 Mar TITAN was trading at 3899.50. The strike last trading price was 166.3, which was -25.7 lower than the previous day. The implied volatity was 36.12, the open interest changed by 1 which increased total open position to 18
On 23 Mar TITAN was trading at 3853.10. The strike last trading price was 192, which was 122.1 higher than the previous day. The implied volatity was 33.19, the open interest changed by 0 which decreased total open position to 16
On 20 Mar TITAN was trading at 4106.60. The strike last trading price was 69.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 19 Mar TITAN was trading at 4037.90. The strike last trading price was 69.9, which was -0.1 lower than the previous day. The implied volatity was 25.86, the open interest changed by 0 which decreased total open position to 14
On 18 Mar TITAN was trading at 4145.50. The strike last trading price was 70, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 17 Mar TITAN was trading at 4090.50. The strike last trading price was 70, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 16 Mar TITAN was trading at 4090.80. The strike last trading price was 70, which was 3.9 higher 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 70, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 12 Mar TITAN was trading at 4129.60. The strike last trading price was 70, which was 3.9 higher than the previous day. The implied volatity was 28.75, the open interest changed by 11 which increased total open position to 0
On 11 Mar TITAN was trading at 4140.30. The strike last trading price was 66.1, which was 28.25 higher than the previous day. The implied volatity was 27.95, the open interest changed by 10 which increased total open position to 10
On 10 Mar TITAN was trading at 4220.10. The strike last trading price was 37.85, which was 0 lower than the previous day. The implied volatity was 5.72, 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
