TITAN
Titan Company Limited
Historical option data for TITAN
23 Mar 2026 04:11 PM IST
| TITAN 30-MAR-2026 4100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.1
Vega: 0.97
Theta: -2.56
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Mar | 3853.10 | 9.3 | -61 | 35.54 | 4,860 | 380 | 1,937 | |||||||||
| 20 Mar | 4106.60 | 68.4 | 19.6 | 18.95 | 4,597 | 91 | 1,570 | |||||||||
| 19 Mar | 4037.90 | 56.2 | -40.15 | 23.05 | 3,320 | -90 | 1,487 | |||||||||
| 18 Mar | 4145.50 | 94.6 | 18.4 | 19.01 | 3,227 | 56 | 1,579 | |||||||||
| 17 Mar | 4090.50 | 77.9 | -6.85 | 22.84 | 2,137 | 157 | 1,521 | |||||||||
| 16 Mar | 4090.80 | 73.25 | -13.15 | 27.13 | 2,901 | -75 | 1,371 | |||||||||
| 13 Mar | 4073.20 | 86.2 | -30.65 | 25.75 | 2,910 | 23 | 1,444 | |||||||||
| 12 Mar | 4129.60 | 116.65 | -5.8 | 23.36 | 3,469 | 1,091 | 1,419 | |||||||||
| 11 Mar | 4140.30 | 122.5 | -57.35 | 23.37 | 108 | 7 | 327 | |||||||||
| 10 Mar | 4220.10 | 178.75 | 39.4 | 20.8 | 48 | -2 | 320 | |||||||||
| 9 Mar | 4159.20 | 142 | -72.8 | 22.89 | 248 | 2 | 320 | |||||||||
| 6 Mar | 4244.60 | 214.8 | -3.2 | 27.4 | 3 | 1 | 317 | |||||||||
| 5 Mar | 4275.20 | 216.5 | 36.85 | 18.89 | 39 | 2 | 317 | |||||||||
| 4 Mar | 4204.40 | 179.85 | -36.7 | 24.19 | 825 | 61 | 311 | |||||||||
| 2 Mar | 4270.30 | 208.85 | -66.75 | 17.58 | 32 | 5 | 251 | |||||||||
| 27 Feb | 4327.50 | 275.85 | -4.15 | - | 9 | 0 | 246 | |||||||||
| 26 Feb | 4342.60 | 275.85 | -4.15 | 9.4 | 9 | 3 | 246 | |||||||||
| 25 Feb | 4325.00 | 280 | 32 | 16.79 | 5 | 2 | 244 | |||||||||
| 24 Feb | 4294.50 | 250 | 14.7 | 18.31 | 293 | 69 | 215 | |||||||||
| 23 Feb | 4272.70 | 237 | 32.25 | 19.08 | 159 | 117 | 146 | |||||||||
| 20 Feb | 4236.40 | 204.75 | 9.75 | 17.34 | 8 | 2 | 29 | |||||||||
| 19 Feb | 4198.20 | 195 | -25 | 20.52 | 2 | 0 | 25 | |||||||||
| 18 Feb | 4248.60 | 220 | 5 | 16.49 | 1 | 0 | 25 | |||||||||
| 17 Feb | 4236.40 | 215 | 31.85 | 17.79 | 3 | 0 | 24 | |||||||||
| 16 Feb | 4181.10 | 183.15 | -31.85 | 20.48 | 19 | 12 | 25 | |||||||||
| 13 Feb | 4179.20 | 215 | -30 | 24.97 | 5 | 1 | 12 | |||||||||
| 12 Feb | 4275.80 | 245 | 0 | 17.02 | 1 | 0 | 11 | |||||||||
| 11 Feb | 4249.10 | 245 | -54 | 21.56 | 6 | -2 | 11 | |||||||||
| 10 Feb | 4269.10 | 299 | 124.95 | 23.62 | 2 | 0 | 14 | |||||||||
| 9 Feb | 4257.80 | 174.05 | 83.95 | - | 0 | 0 | 14 | |||||||||
|
|
||||||||||||||||
| 6 Feb | 4141.00 | 174.05 | 83.95 | - | 0 | 0 | 14 | |||||||||
| 5 Feb | 4097.60 | 174.05 | 83.95 | - | 0 | 0 | 14 | |||||||||
| 4 Feb | 4144.00 | 174.05 | 83.95 | 19.22 | 9 | 4 | 11 | |||||||||
| 3 Feb | 4068.60 | 94.35 | -45.75 | - | 0 | 0 | 7 | |||||||||
| 2 Feb | 3953.20 | 94.35 | -45.75 | 20.6 | 5 | 2 | 7 | |||||||||
| 1 Feb | 3985.30 | 140.1 | 40.3 | 28.9 | 3 | 2 | 4 | |||||||||
| 30 Jan | 3977.40 | 99.8 | -34.45 | 19.31 | 2 | 0 | 0 | |||||||||
For Titan Company Limited - strike price 4100 expiring on 30MAR2026
Delta for 4100 CE is 0.1
Historical price for 4100 CE is as follows
On 23 Mar TITAN was trading at 3853.10. The strike last trading price was 9.3, which was -61 lower than the previous day. The implied volatity was 35.54, the open interest changed by 380 which increased total open position to 1937
On 20 Mar TITAN was trading at 4106.60. The strike last trading price was 68.4, which was 19.6 higher than the previous day. The implied volatity was 18.95, the open interest changed by 91 which increased total open position to 1570
On 19 Mar TITAN was trading at 4037.90. The strike last trading price was 56.2, which was -40.15 lower than the previous day. The implied volatity was 23.05, the open interest changed by -90 which decreased total open position to 1487
On 18 Mar TITAN was trading at 4145.50. The strike last trading price was 94.6, which was 18.4 higher than the previous day. The implied volatity was 19.01, the open interest changed by 56 which increased total open position to 1579
On 17 Mar TITAN was trading at 4090.50. The strike last trading price was 77.9, which was -6.85 lower than the previous day. The implied volatity was 22.84, the open interest changed by 157 which increased total open position to 1521
On 16 Mar TITAN was trading at 4090.80. The strike last trading price was 73.25, which was -13.15 lower than the previous day. The implied volatity was 27.13, the open interest changed by -75 which decreased total open position to 1371
On 13 Mar TITAN was trading at 4073.20. The strike last trading price was 86.2, which was -30.65 lower than the previous day. The implied volatity was 25.75, the open interest changed by 23 which increased total open position to 1444
On 12 Mar TITAN was trading at 4129.60. The strike last trading price was 116.65, which was -5.8 lower than the previous day. The implied volatity was 23.36, the open interest changed by 1091 which increased total open position to 1419
On 11 Mar TITAN was trading at 4140.30. The strike last trading price was 122.5, which was -57.35 lower than the previous day. The implied volatity was 23.37, the open interest changed by 7 which increased total open position to 327
On 10 Mar TITAN was trading at 4220.10. The strike last trading price was 178.75, which was 39.4 higher than the previous day. The implied volatity was 20.8, the open interest changed by -2 which decreased total open position to 320
On 9 Mar TITAN was trading at 4159.20. The strike last trading price was 142, which was -72.8 lower than the previous day. The implied volatity was 22.89, the open interest changed by 2 which increased total open position to 320
On 6 Mar TITAN was trading at 4244.60. The strike last trading price was 214.8, which was -3.2 lower than the previous day. The implied volatity was 27.4, the open interest changed by 1 which increased total open position to 317
On 5 Mar TITAN was trading at 4275.20. The strike last trading price was 216.5, which was 36.85 higher than the previous day. The implied volatity was 18.89, the open interest changed by 2 which increased total open position to 317
On 4 Mar TITAN was trading at 4204.40. The strike last trading price was 179.85, which was -36.7 lower than the previous day. The implied volatity was 24.19, the open interest changed by 61 which increased total open position to 311
On 2 Mar TITAN was trading at 4270.30. The strike last trading price was 208.85, which was -66.75 lower than the previous day. The implied volatity was 17.58, the open interest changed by 5 which increased total open position to 251
On 27 Feb TITAN was trading at 4327.50. The strike last trading price was 275.85, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 246
On 26 Feb TITAN was trading at 4342.60. The strike last trading price was 275.85, which was -4.15 lower than the previous day. The implied volatity was 9.4, the open interest changed by 3 which increased total open position to 246
On 25 Feb TITAN was trading at 4325.00. The strike last trading price was 280, which was 32 higher than the previous day. The implied volatity was 16.79, the open interest changed by 2 which increased total open position to 244
On 24 Feb TITAN was trading at 4294.50. The strike last trading price was 250, which was 14.7 higher than the previous day. The implied volatity was 18.31, the open interest changed by 69 which increased total open position to 215
On 23 Feb TITAN was trading at 4272.70. The strike last trading price was 237, which was 32.25 higher than the previous day. The implied volatity was 19.08, the open interest changed by 117 which increased total open position to 146
On 20 Feb TITAN was trading at 4236.40. The strike last trading price was 204.75, which was 9.75 higher than the previous day. The implied volatity was 17.34, the open interest changed by 2 which increased total open position to 29
On 19 Feb TITAN was trading at 4198.20. The strike last trading price was 195, which was -25 lower than the previous day. The implied volatity was 20.52, the open interest changed by 0 which decreased total open position to 25
On 18 Feb TITAN was trading at 4248.60. The strike last trading price was 220, which was 5 higher than the previous day. The implied volatity was 16.49, the open interest changed by 0 which decreased total open position to 25
On 17 Feb TITAN was trading at 4236.40. The strike last trading price was 215, which was 31.85 higher than the previous day. The implied volatity was 17.79, the open interest changed by 0 which decreased total open position to 24
On 16 Feb TITAN was trading at 4181.10. The strike last trading price was 183.15, which was -31.85 lower than the previous day. The implied volatity was 20.48, the open interest changed by 12 which increased total open position to 25
On 13 Feb TITAN was trading at 4179.20. The strike last trading price was 215, which was -30 lower than the previous day. The implied volatity was 24.97, the open interest changed by 1 which increased total open position to 12
On 12 Feb TITAN was trading at 4275.80. The strike last trading price was 245, which was 0 lower than the previous day. The implied volatity was 17.02, the open interest changed by 0 which decreased total open position to 11
On 11 Feb TITAN was trading at 4249.10. The strike last trading price was 245, which was -54 lower than the previous day. The implied volatity was 21.56, the open interest changed by -2 which decreased total open position to 11
On 10 Feb TITAN was trading at 4269.10. The strike last trading price was 299, which was 124.95 higher than the previous day. The implied volatity was 23.62, the open interest changed by 0 which decreased total open position to 14
On 9 Feb TITAN was trading at 4257.80. The strike last trading price was 174.05, which was 83.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 6 Feb TITAN was trading at 4141.00. The strike last trading price was 174.05, which was 83.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 5 Feb TITAN was trading at 4097.60. The strike last trading price was 174.05, which was 83.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 4 Feb TITAN was trading at 4144.00. The strike last trading price was 174.05, which was 83.95 higher than the previous day. The implied volatity was 19.22, the open interest changed by 4 which increased total open position to 11
On 3 Feb TITAN was trading at 4068.60. The strike last trading price was 94.35, which was -45.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Feb TITAN was trading at 3953.20. The strike last trading price was 94.35, which was -45.75 lower than the previous day. The implied volatity was 20.6, the open interest changed by 2 which increased total open position to 7
On 1 Feb TITAN was trading at 3985.30. The strike last trading price was 140.1, which was 40.3 higher than the previous day. The implied volatity was 28.9, the open interest changed by 2 which increased total open position to 4
On 30 Jan TITAN was trading at 3977.40. The strike last trading price was 99.8, which was -34.45 lower than the previous day. The implied volatity was 19.31, the open interest changed by 0 which decreased total open position to 0
| TITAN 30MAR2026 4100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 1.41
Theta: -3.96
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Mar | 3853.10 | 274.55 | 210.3 | 48.52 | 1,467 | -355 | 446 |
| 20 Mar | 4106.60 | 63 | -38.15 | 28.62 | 5,659 | 401 | 806 |
| 19 Mar | 4037.90 | 90.05 | 44.85 | 28.46 | 2,050 | -243 | 414 |
| 18 Mar | 4145.50 | 45.15 | -30.05 | 24.47 | 2,087 | 120 | 655 |
| 17 Mar | 4090.50 | 72.95 | -20.95 | 25.97 | 892 | 12 | 536 |
| 16 Mar | 4090.80 | 105 | -2.95 | 28.5 | 1,428 | -44 | 529 |
| 13 Mar | 4073.20 | 106.85 | 34.5 | 29.23 | 3,749 | -7 | 572 |
| 12 Mar | 4129.60 | 74.7 | -6.75 | 27.68 | 2,956 | -147 | 574 |
| 11 Mar | 4140.30 | 81.55 | 41.25 | 29.46 | 2,305 | 113 | 718 |
| 10 Mar | 4220.10 | 39.45 | -33.55 | 25.07 | 942 | 8 | 591 |
| 9 Mar | 4159.20 | 71.1 | 28.15 | 27.93 | 3,807 | -76 | 591 |
| 6 Mar | 4244.60 | 43 | 12.55 | 24.62 | 1,093 | -67 | 663 |
| 5 Mar | 4275.20 | 31.5 | -29.8 | 23.23 | 1,587 | -28 | 730 |
| 4 Mar | 4204.40 | 60.9 | 24.9 | 25.51 | 4,501 | 354 | 758 |
| 2 Mar | 4270.30 | 36.35 | 13.95 | 22.85 | 1,460 | 96 | 405 |
| 27 Feb | 4327.50 | 22 | 3.15 | 21.78 | 188 | 35 | 310 |
| 26 Feb | 4342.60 | 18.2 | -5.25 | 20.51 | 152 | 14 | 274 |
| 25 Feb | 4325.00 | 23.2 | -7.95 | 21.62 | 445 | -54 | 261 |
| 24 Feb | 4294.50 | 31.7 | -6.15 | 21.78 | 437 | 91 | 313 |
| 23 Feb | 4272.70 | 37.65 | -10.35 | 21.96 | 367 | 80 | 224 |
| 20 Feb | 4236.40 | 47.4 | -14.25 | 21.38 | 52 | 18 | 143 |
| 19 Feb | 4198.20 | 62.25 | 12.5 | 22.27 | 205 | 33 | 126 |
| 18 Feb | 4248.60 | 49.1 | -9 | 22.43 | 79 | 38 | 93 |
| 17 Feb | 4236.40 | 58.75 | -21.25 | 23.45 | 26 | 8 | 45 |
| 16 Feb | 4181.10 | 80 | 8.6 | 23.54 | 5 | -1 | 36 |
| 13 Feb | 4179.20 | 71.4 | 4.4 | - | 0 | 0 | 37 |
| 12 Feb | 4275.80 | 71.4 | 4.4 | - | 0 | 0 | 37 |
| 11 Feb | 4249.10 | 71.4 | 4.4 | 24.88 | 62 | 37 | 37 |
| 10 Feb | 4269.10 | 67 | -35 | 26.83 | 1 | 0 | 1 |
| 9 Feb | 4257.80 | 102 | -92.4 | - | 0 | 0 | 1 |
| 6 Feb | 4141.00 | 102 | -92.4 | - | 0 | 0 | 1 |
| 5 Feb | 4097.60 | 102 | -92.4 | - | 0 | 0 | 1 |
| 4 Feb | 4144.00 | 102 | -92.4 | 23.45 | 1 | 0 | 0 |
| 3 Feb | 4068.60 | 194.4 | 0 | 0.76 | 0 | 0 | 0 |
| 2 Feb | 3953.20 | 194.4 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 3985.30 | 194.4 | 0 | 0.27 | 0 | 0 | 0 |
| 30 Jan | 3977.40 | 194.4 | 0 | - | 0 | 0 | 0 |
For Titan Company Limited - strike price 4100 expiring on 30MAR2026
Delta for 4100 PE is -0.82
Historical price for 4100 PE is as follows
On 23 Mar TITAN was trading at 3853.10. The strike last trading price was 274.55, which was 210.3 higher than the previous day. The implied volatity was 48.52, the open interest changed by -355 which decreased total open position to 446
On 20 Mar TITAN was trading at 4106.60. The strike last trading price was 63, which was -38.15 lower than the previous day. The implied volatity was 28.62, the open interest changed by 401 which increased total open position to 806
On 19 Mar TITAN was trading at 4037.90. The strike last trading price was 90.05, which was 44.85 higher than the previous day. The implied volatity was 28.46, the open interest changed by -243 which decreased total open position to 414
On 18 Mar TITAN was trading at 4145.50. The strike last trading price was 45.15, which was -30.05 lower than the previous day. The implied volatity was 24.47, the open interest changed by 120 which increased total open position to 655
On 17 Mar TITAN was trading at 4090.50. The strike last trading price was 72.95, which was -20.95 lower than the previous day. The implied volatity was 25.97, the open interest changed by 12 which increased total open position to 536
On 16 Mar TITAN was trading at 4090.80. The strike last trading price was 105, which was -2.95 lower than the previous day. The implied volatity was 28.5, the open interest changed by -44 which decreased total open position to 529
On 13 Mar TITAN was trading at 4073.20. The strike last trading price was 106.85, which was 34.5 higher than the previous day. The implied volatity was 29.23, the open interest changed by -7 which decreased total open position to 572
On 12 Mar TITAN was trading at 4129.60. The strike last trading price was 74.7, which was -6.75 lower than the previous day. The implied volatity was 27.68, the open interest changed by -147 which decreased total open position to 574
On 11 Mar TITAN was trading at 4140.30. The strike last trading price was 81.55, which was 41.25 higher than the previous day. The implied volatity was 29.46, the open interest changed by 113 which increased total open position to 718
On 10 Mar TITAN was trading at 4220.10. The strike last trading price was 39.45, which was -33.55 lower than the previous day. The implied volatity was 25.07, the open interest changed by 8 which increased total open position to 591
On 9 Mar TITAN was trading at 4159.20. The strike last trading price was 71.1, which was 28.15 higher than the previous day. The implied volatity was 27.93, the open interest changed by -76 which decreased total open position to 591
On 6 Mar TITAN was trading at 4244.60. The strike last trading price was 43, which was 12.55 higher than the previous day. The implied volatity was 24.62, the open interest changed by -67 which decreased total open position to 663
On 5 Mar TITAN was trading at 4275.20. The strike last trading price was 31.5, which was -29.8 lower than the previous day. The implied volatity was 23.23, the open interest changed by -28 which decreased total open position to 730
On 4 Mar TITAN was trading at 4204.40. The strike last trading price was 60.9, which was 24.9 higher than the previous day. The implied volatity was 25.51, the open interest changed by 354 which increased total open position to 758
On 2 Mar TITAN was trading at 4270.30. The strike last trading price was 36.35, which was 13.95 higher than the previous day. The implied volatity was 22.85, the open interest changed by 96 which increased total open position to 405
On 27 Feb TITAN was trading at 4327.50. The strike last trading price was 22, which was 3.15 higher than the previous day. The implied volatity was 21.78, the open interest changed by 35 which increased total open position to 310
On 26 Feb TITAN was trading at 4342.60. The strike last trading price was 18.2, which was -5.25 lower than the previous day. The implied volatity was 20.51, the open interest changed by 14 which increased total open position to 274
On 25 Feb TITAN was trading at 4325.00. The strike last trading price was 23.2, which was -7.95 lower than the previous day. The implied volatity was 21.62, the open interest changed by -54 which decreased total open position to 261
On 24 Feb TITAN was trading at 4294.50. The strike last trading price was 31.7, which was -6.15 lower than the previous day. The implied volatity was 21.78, the open interest changed by 91 which increased total open position to 313
On 23 Feb TITAN was trading at 4272.70. The strike last trading price was 37.65, which was -10.35 lower than the previous day. The implied volatity was 21.96, the open interest changed by 80 which increased total open position to 224
On 20 Feb TITAN was trading at 4236.40. The strike last trading price was 47.4, which was -14.25 lower than the previous day. The implied volatity was 21.38, the open interest changed by 18 which increased total open position to 143
On 19 Feb TITAN was trading at 4198.20. The strike last trading price was 62.25, which was 12.5 higher than the previous day. The implied volatity was 22.27, the open interest changed by 33 which increased total open position to 126
On 18 Feb TITAN was trading at 4248.60. The strike last trading price was 49.1, which was -9 lower than the previous day. The implied volatity was 22.43, the open interest changed by 38 which increased total open position to 93
On 17 Feb TITAN was trading at 4236.40. The strike last trading price was 58.75, which was -21.25 lower than the previous day. The implied volatity was 23.45, the open interest changed by 8 which increased total open position to 45
On 16 Feb TITAN was trading at 4181.10. The strike last trading price was 80, which was 8.6 higher than the previous day. The implied volatity was 23.54, the open interest changed by -1 which decreased total open position to 36
On 13 Feb TITAN was trading at 4179.20. The strike last trading price was 71.4, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 12 Feb TITAN was trading at 4275.80. The strike last trading price was 71.4, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 11 Feb TITAN was trading at 4249.10. The strike last trading price was 71.4, which was 4.4 higher than the previous day. The implied volatity was 24.88, the open interest changed by 37 which increased total open position to 37
On 10 Feb TITAN was trading at 4269.10. The strike last trading price was 67, which was -35 lower than the previous day. The implied volatity was 26.83, the open interest changed by 0 which decreased total open position to 1
On 9 Feb TITAN was trading at 4257.80. The strike last trading price was 102, which was -92.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb TITAN was trading at 4141.00. The strike last trading price was 102, which was -92.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb TITAN was trading at 4097.60. The strike last trading price was 102, which was -92.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb TITAN was trading at 4144.00. The strike last trading price was 102, which was -92.4 lower than the previous day. The implied volatity was 23.45, the open interest changed by 0 which decreased total open position to 0
On 3 Feb TITAN was trading at 4068.60. The strike last trading price was 194.4, which was 0 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0
On 2 Feb TITAN was trading at 3953.20. The strike last trading price was 194.4, 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 Feb TITAN was trading at 3985.30. The strike last trading price was 194.4, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 30 Jan TITAN was trading at 3977.40. The strike last trading price was 194.4, 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
