TITAN
Titan Company Limited
Historical option data for TITAN
30 Mar 2026 04:11 PM IST
| TITAN 28-Apr-2026 (28d) 4020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 4.44
Theta: -2.62
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 3951.40 | 109 | -27.25 | 27.93 | 91 | 19 | 73 | |||||||||
| 27 Mar | 3981.50 | 135 | -239.95 | 29 | 135 | 54 | 54 | |||||||||
| 25 Mar | 4039.30 | 374.95 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 24 Mar | 3899.50 | 374.95 | 0 | 1.37 | 0 | 0 | 0 | |||||||||
| 23 Mar | 3853.10 | 374.95 | 0 | 2.95 | 0 | 0 | 0 | |||||||||
| 20 Mar | 4106.60 | 374.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 4037.90 | 374.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 4145.50 | 374.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 4090.50 | 374.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 4090.80 | 374.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 4073.20 | 374.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 4129.60 | 374.95 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 4140.30 | 374.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 4220.10 | 374.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 4159.20 | 374.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 4244.60 | 374.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4275.20 | 374.95 | 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 | |||||||||
For Titan Company Limited - strike price 4020 expiring on 28APR2026
Delta for 4020 CE is 0.47
Historical price for 4020 CE is as follows
On 30 Mar TITAN was trading at 3951.40. The strike last trading price was 109, which was -27.25 lower than the previous day. The implied volatity was 27.93, the open interest changed by 19 which increased total open position to 73
On 27 Mar TITAN was trading at 3981.50. The strike last trading price was 135, which was -239.95 lower than the previous day. The implied volatity was 29, the open interest changed by 54 which increased total open position to 54
On 25 Mar TITAN was trading at 4039.30. The strike last trading price was 374.95, which was 0 lower than the previous day. The implied volatity was 0.13, 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 374.95, which was 0 lower than the previous day. The implied volatity was 1.37, 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 374.95, which was 0 lower than the previous day. The implied volatity was 2.95, 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 374.95, 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 374.95, 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 374.95, 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 374.95, 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 374.95, 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 374.95, 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 374.95, 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 374.95, 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 374.95, 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 374.95, 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 374.95, 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 374.95, 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
| TITAN 28-Apr-2026 (28d) 4020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 4.44
Theta: -1.67
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 3951.40 | 149.85 | -7.15 | 29.75 | 3 | 0 | 40 |
| 27 Mar | 3981.50 | 152.1 | 27.2 | 32.04 | 149 | 35 | 40 |
| 25 Mar | 4039.30 | 124.9 | 71.85 | 34.47 | 7 | 1 | 5 |
| 24 Mar | 3899.50 | 53.05 | -1.45 | - | 0 | 0 | 4 |
| 23 Mar | 3853.10 | 53.05 | -1.45 | - | 0 | 0 | 4 |
| 20 Mar | 4106.60 | 53.05 | -1.45 | - | 0 | 0 | 0 |
| 19 Mar | 4037.90 | 53.05 | -1.45 | - | 0 | 0 | 4 |
| 18 Mar | 4145.50 | 53.05 | -1.45 | - | 0 | 0 | 4 |
| 17 Mar | 4090.50 | 53.05 | -1.45 | - | 0 | 0 | 4 |
| 16 Mar | 4090.80 | 53.05 | -1.45 | - | 0 | 0 | 0 |
| 13 Mar | 4073.20 | 53.05 | -1.45 | - | 0 | 0 | 0 |
| 12 Mar | 4129.60 | 53.05 | -1.45 | - | 0 | 0 | 0 |
| 11 Mar | 4140.30 | 53.05 | -1.45 | - | 0 | 0 | 4 |
| 10 Mar | 4220.10 | 53.05 | -1.45 | 24.94 | 4 | 2 | 2 |
| 9 Mar | 4159.20 | 54.5 | 0 | 3.49 | 0 | 0 | 0 |
| 6 Mar | 4244.60 | 54.5 | 0 | 4.52 | 0 | 0 | 0 |
| 5 Mar | 4275.20 | 54.5 | 0 | 5.06 | 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 |
For Titan Company Limited - strike price 4020 expiring on 28APR2026
Delta for 4020 PE is -0.52
Historical price for 4020 PE is as follows
On 30 Mar TITAN was trading at 3951.40. The strike last trading price was 149.85, which was -7.15 lower than the previous day. The implied volatity was 29.75, the open interest changed by 0 which decreased total open position to 40
On 27 Mar TITAN was trading at 3981.50. The strike last trading price was 152.1, which was 27.2 higher than the previous day. The implied volatity was 32.04, the open interest changed by 35 which increased total open position to 40
On 25 Mar TITAN was trading at 4039.30. The strike last trading price was 124.9, which was 71.85 higher than the previous day. The implied volatity was 34.47, the open interest changed by 1 which increased total open position to 5
On 24 Mar TITAN was trading at 3899.50. The strike last trading price was 53.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Mar TITAN was trading at 3853.10. The strike last trading price was 53.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Mar TITAN was trading at 4106.60. The strike last trading price was 53.05, which was -1.45 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 53.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar TITAN was trading at 4145.50. The strike last trading price was 53.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Mar TITAN was trading at 4090.50. The strike last trading price was 53.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar TITAN was trading at 4090.80. The strike last trading price was 53.05, which was -1.45 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 53.05, which was -1.45 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 53.05, which was -1.45 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 53.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Mar TITAN was trading at 4220.10. The strike last trading price was 53.05, which was -1.45 lower than the previous day. The implied volatity was 24.94, the open interest changed by 2 which increased total open position to 2
On 9 Mar TITAN was trading at 4159.20. The strike last trading price was 54.5, which was 0 lower than the previous day. The implied volatity was 3.49, 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 54.5, which was 0 lower than the previous day. The implied volatity was 4.52, 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 54.5, which was 0 lower than the previous day. The implied volatity was 5.06, 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
