TITAN
Titan Company Limited
Historical option data for TITAN
19 Mar 2026 10:06 AM IST
| TITAN 30-MAR-2026 4140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 2.67
Theta: -3.03
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Mar | 4067.20 | 38.05 | -33.7 | 22.2 | 402 | 71 | 492 | |||||||||
| 18 Mar | 4145.50 | 70.95 | 15.05 | 19.32 | 1,808 | 39 | 421 | |||||||||
| 17 Mar | 4090.50 | 58.1 | -8.1 | 22.61 | 405 | 20 | 381 | |||||||||
| 16 Mar | 4090.80 | 59.25 | -8.55 | 27.81 | 650 | 12 | 362 | |||||||||
| 13 Mar | 4073.20 | 67.2 | -26.7 | 25.31 | 1,460 | -4 | 350 | |||||||||
| 12 Mar | 4129.60 | 93.95 | -5.6 | 23.24 | 1,476 | -43 | 356 | |||||||||
| 11 Mar | 4140.30 | 100.1 | -50.45 | 23.42 | 218 | 52 | 394 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 4220.10 | 150.2 | 35 | 21.01 | 218 | -19 | 339 | |||||||||
| 9 Mar | 4159.20 | 120 | -75 | 23.48 | 1,052 | 52 | 358 | |||||||||
| 6 Mar | 4244.60 | 195 | 42.9 | - | 0 | 0 | 306 | |||||||||
| 5 Mar | 4275.20 | 195 | 42.9 | 21.9 | 50 | -2 | 307 | |||||||||
| 4 Mar | 4204.40 | 149.1 | -70.9 | 22.91 | 837 | 304 | 309 | |||||||||
| 2 Mar | 4270.30 | 220 | 14.35 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 4327.50 | 220 | 14.35 | - | 0 | 0 | 5 | |||||||||
| 26 Feb | 4342.60 | 220 | 14.35 | - | 0 | 0 | 5 | |||||||||
| 25 Feb | 4325.00 | 220 | 14.35 | 13.48 | 2 | 0 | 5 | |||||||||
| 24 Feb | 4294.50 | 207.9 | -41.1 | - | 0 | 0 | 5 | |||||||||
| 23 Feb | 4272.70 | 207.9 | -41.1 | 19.43 | 6 | 0 | 6 | |||||||||
| 20 Feb | 4236.40 | 249 | 43.65 | - | 0 | 0 | 6 | |||||||||
| 19 Feb | 4198.20 | 249 | 43.65 | - | 0 | 0 | 6 | |||||||||
| 18 Feb | 4248.60 | 249 | 43.65 | - | 0 | 0 | 6 | |||||||||
| 17 Feb | 4236.40 | 249 | 43.65 | - | 0 | 0 | 6 | |||||||||
| 16 Feb | 4181.10 | 249 | 43.65 | - | 0 | 0 | 6 | |||||||||
| 13 Feb | 4179.20 | 249 | 43.65 | - | 0 | 0 | 6 | |||||||||
| 12 Feb | 4275.80 | 249 | 43.65 | 24.02 | 1 | 0 | 6 | |||||||||
| 11 Feb | 4249.10 | 205.35 | -25.15 | 19.61 | 1 | 0 | 6 | |||||||||
| 10 Feb | 4269.10 | 230.5 | 135.5 | - | 0 | 0 | 6 | |||||||||
| 9 Feb | 4257.80 | 230.5 | 135.5 | 18.92 | 1 | 0 | 5 | |||||||||
| 6 Feb | 4141.00 | 95 | 8.45 | - | 0 | 0 | 5 | |||||||||
| 5 Feb | 4097.60 | 95 | 8.45 | - | 0 | 0 | 5 | |||||||||
| 4 Feb | 4144.00 | 95 | 8.45 | - | 0 | 0 | 5 | |||||||||
| 3 Feb | 4068.60 | 95 | 8.45 | - | 0 | 0 | 5 | |||||||||
| 2 Feb | 3953.20 | 95 | 8.45 | - | 0 | 0 | 5 | |||||||||
| 1 Feb | 3985.30 | 95 | 8.45 | 22.35 | 1 | 0 | 4 | |||||||||
| 30 Jan | 3977.40 | 86.55 | -31.8 | 20.13 | 4 | 2 | 2 | |||||||||
For Titan Company Limited - strike price 4140 expiring on 30MAR2026
Delta for 4140 CE is 0.36
Historical price for 4140 CE is as follows
On 19 Mar TITAN was trading at 4067.20. The strike last trading price was 38.05, which was -33.7 lower than the previous day. The implied volatity was 22.2, the open interest changed by 71 which increased total open position to 492
On 18 Mar TITAN was trading at 4145.50. The strike last trading price was 70.95, which was 15.05 higher than the previous day. The implied volatity was 19.32, the open interest changed by 39 which increased total open position to 421
On 17 Mar TITAN was trading at 4090.50. The strike last trading price was 58.1, which was -8.1 lower than the previous day. The implied volatity was 22.61, the open interest changed by 20 which increased total open position to 381
On 16 Mar TITAN was trading at 4090.80. The strike last trading price was 59.25, which was -8.55 lower than the previous day. The implied volatity was 27.81, the open interest changed by 12 which increased total open position to 362
On 13 Mar TITAN was trading at 4073.20. The strike last trading price was 67.2, which was -26.7 lower than the previous day. The implied volatity was 25.31, the open interest changed by -4 which decreased total open position to 350
On 12 Mar TITAN was trading at 4129.60. The strike last trading price was 93.95, which was -5.6 lower than the previous day. The implied volatity was 23.24, the open interest changed by -43 which decreased total open position to 356
On 11 Mar TITAN was trading at 4140.30. The strike last trading price was 100.1, which was -50.45 lower than the previous day. The implied volatity was 23.42, the open interest changed by 52 which increased total open position to 394
On 10 Mar TITAN was trading at 4220.10. The strike last trading price was 150.2, which was 35 higher than the previous day. The implied volatity was 21.01, the open interest changed by -19 which decreased total open position to 339
On 9 Mar TITAN was trading at 4159.20. The strike last trading price was 120, which was -75 lower than the previous day. The implied volatity was 23.48, the open interest changed by 52 which increased total open position to 358
On 6 Mar TITAN was trading at 4244.60. The strike last trading price was 195, which was 42.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 306
On 5 Mar TITAN was trading at 4275.20. The strike last trading price was 195, which was 42.9 higher than the previous day. The implied volatity was 21.9, the open interest changed by -2 which decreased total open position to 307
On 4 Mar TITAN was trading at 4204.40. The strike last trading price was 149.1, which was -70.9 lower than the previous day. The implied volatity was 22.91, the open interest changed by 304 which increased total open position to 309
On 2 Mar TITAN was trading at 4270.30. The strike last trading price was 220, which was 14.35 higher 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 220, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 26 Feb TITAN was trading at 4342.60. The strike last trading price was 220, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 Feb TITAN was trading at 4325.00. The strike last trading price was 220, which was 14.35 higher than the previous day. The implied volatity was 13.48, the open interest changed by 0 which decreased total open position to 5
On 24 Feb TITAN was trading at 4294.50. The strike last trading price was 207.9, which was -41.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Feb TITAN was trading at 4272.70. The strike last trading price was 207.9, which was -41.1 lower than the previous day. The implied volatity was 19.43, the open interest changed by 0 which decreased total open position to 6
On 20 Feb TITAN was trading at 4236.40. The strike last trading price was 249, which was 43.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Feb TITAN was trading at 4198.20. The strike last trading price was 249, which was 43.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 18 Feb TITAN was trading at 4248.60. The strike last trading price was 249, which was 43.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Feb TITAN was trading at 4236.40. The strike last trading price was 249, which was 43.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Feb TITAN was trading at 4181.10. The strike last trading price was 249, which was 43.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 13 Feb TITAN was trading at 4179.20. The strike last trading price was 249, which was 43.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 12 Feb TITAN was trading at 4275.80. The strike last trading price was 249, which was 43.65 higher than the previous day. The implied volatity was 24.02, the open interest changed by 0 which decreased total open position to 6
On 11 Feb TITAN was trading at 4249.10. The strike last trading price was 205.35, which was -25.15 lower than the previous day. The implied volatity was 19.61, the open interest changed by 0 which decreased total open position to 6
On 10 Feb TITAN was trading at 4269.10. The strike last trading price was 230.5, which was 135.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Feb TITAN was trading at 4257.80. The strike last trading price was 230.5, which was 135.5 higher than the previous day. The implied volatity was 18.92, the open interest changed by 0 which decreased total open position to 5
On 6 Feb TITAN was trading at 4141.00. The strike last trading price was 95, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Feb TITAN was trading at 4097.60. The strike last trading price was 95, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 4 Feb TITAN was trading at 4144.00. The strike last trading price was 95, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 3 Feb TITAN was trading at 4068.60. The strike last trading price was 95, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Feb TITAN was trading at 3953.20. The strike last trading price was 95, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 1 Feb TITAN was trading at 3985.30. The strike last trading price was 95, which was 8.45 higher than the previous day. The implied volatity was 22.35, the open interest changed by 0 which decreased total open position to 4
On 30 Jan TITAN was trading at 3977.40. The strike last trading price was 86.55, which was -31.8 lower than the previous day. The implied volatity was 20.13, the open interest changed by 2 which increased total open position to 2
| TITAN 30MAR2026 4140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 2.73
Theta: -2.54
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Mar | 4067.20 | 110.4 | 49.6 | 26.74 | 137 | -26 | 191 |
| 18 Mar | 4145.50 | 61.25 | -35.9 | 24.35 | 333 | 26 | 227 |
| 17 Mar | 4090.50 | 96.7 | -16.75 | 26.95 | 54 | -9 | 199 |
| 16 Mar | 4090.80 | 119.75 | -9.7 | 25.59 | 72 | 2 | 209 |
| 13 Mar | 4073.20 | 127.45 | 38.55 | 28.78 | 567 | -52 | 207 |
| 12 Mar | 4129.60 | 91.3 | -6.7 | 27.28 | 1,097 | -78 | 259 |
| 11 Mar | 4140.30 | 99.25 | 48.6 | 29.39 | 499 | 34 | 334 |
| 10 Mar | 4220.10 | 49.5 | -37.7 | 24.49 | 402 | -11 | 299 |
| 9 Mar | 4159.20 | 88.95 | 38.5 | 28.29 | 1,553 | 137 | 304 |
| 6 Mar | 4244.60 | 55.75 | 16.5 | 24.78 | 60 | 0 | 169 |
| 5 Mar | 4275.20 | 38.65 | -34.85 | 22.44 | 325 | -14 | 169 |
| 4 Mar | 4204.40 | 72.1 | 26.7 | 24.7 | 1,204 | 68 | 187 |
| 2 Mar | 4270.30 | 47.1 | 19.1 | 22.86 | 170 | 33 | 118 |
| 27 Feb | 4327.50 | 28 | 1.8 | 21.38 | 4 | 1 | 85 |
| 26 Feb | 4342.60 | 26.2 | -2.6 | 20.85 | 7 | 1 | 85 |
| 25 Feb | 4325.00 | 29.35 | -9.65 | 21.24 | 347 | 13 | 84 |
| 24 Feb | 4294.50 | 37.25 | -12.75 | 20.84 | 38 | 16 | 71 |
| 23 Feb | 4272.70 | 50 | -19 | 22.41 | 49 | 32 | 55 |
| 20 Feb | 4236.40 | 69 | -149.05 | - | 0 | 0 | 23 |
| 19 Feb | 4198.20 | 69 | -149.05 | 20.82 | 25 | 21 | 21 |
| 18 Feb | 4248.60 | 218.05 | 0 | 2.93 | 0 | 0 | 0 |
| 17 Feb | 4236.40 | 218.05 | 0 | 2.69 | 0 | 0 | 0 |
| 16 Feb | 4181.10 | 218.05 | 0 | 1.51 | 0 | 0 | 0 |
| 13 Feb | 4179.20 | 218.05 | 0 | 1.57 | 0 | 0 | 0 |
| 12 Feb | 4275.80 | 218.05 | 0 | 3.16 | 0 | 0 | 0 |
| 11 Feb | 4249.10 | 218.05 | 0 | 2.61 | 0 | 0 | 0 |
| 10 Feb | 4269.10 | 218.05 | 0 | 3.59 | 0 | 0 | 0 |
| 9 Feb | 4257.80 | 218.05 | 0 | 3.08 | 0 | 0 | 0 |
| 6 Feb | 4141.00 | 218.05 | 0 | 1.02 | 0 | 0 | 0 |
| 5 Feb | 4097.60 | 218.05 | 0 | 0.44 | 0 | 0 | 0 |
| 4 Feb | 4144.00 | 218.05 | 0 | 1.05 | 0 | 0 | 0 |
| 3 Feb | 4068.60 | 218.05 | 0 | 0.05 | 0 | 0 | 0 |
| 2 Feb | 3953.20 | 218.05 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 3985.30 | 218.05 | 0 | 0.2 | 0 | 0 | 0 |
| 30 Jan | 3977.40 | 218.05 | 0 | - | 0 | 0 | 0 |
For Titan Company Limited - strike price 4140 expiring on 30MAR2026
Delta for 4140 PE is -0.61
Historical price for 4140 PE is as follows
On 19 Mar TITAN was trading at 4067.20. The strike last trading price was 110.4, which was 49.6 higher than the previous day. The implied volatity was 26.74, the open interest changed by -26 which decreased total open position to 191
On 18 Mar TITAN was trading at 4145.50. The strike last trading price was 61.25, which was -35.9 lower than the previous day. The implied volatity was 24.35, the open interest changed by 26 which increased total open position to 227
On 17 Mar TITAN was trading at 4090.50. The strike last trading price was 96.7, which was -16.75 lower than the previous day. The implied volatity was 26.95, the open interest changed by -9 which decreased total open position to 199
On 16 Mar TITAN was trading at 4090.80. The strike last trading price was 119.75, which was -9.7 lower than the previous day. The implied volatity was 25.59, the open interest changed by 2 which increased total open position to 209
On 13 Mar TITAN was trading at 4073.20. The strike last trading price was 127.45, which was 38.55 higher than the previous day. The implied volatity was 28.78, the open interest changed by -52 which decreased total open position to 207
On 12 Mar TITAN was trading at 4129.60. The strike last trading price was 91.3, which was -6.7 lower than the previous day. The implied volatity was 27.28, the open interest changed by -78 which decreased total open position to 259
On 11 Mar TITAN was trading at 4140.30. The strike last trading price was 99.25, which was 48.6 higher than the previous day. The implied volatity was 29.39, the open interest changed by 34 which increased total open position to 334
On 10 Mar TITAN was trading at 4220.10. The strike last trading price was 49.5, which was -37.7 lower than the previous day. The implied volatity was 24.49, the open interest changed by -11 which decreased total open position to 299
On 9 Mar TITAN was trading at 4159.20. The strike last trading price was 88.95, which was 38.5 higher than the previous day. The implied volatity was 28.29, the open interest changed by 137 which increased total open position to 304
On 6 Mar TITAN was trading at 4244.60. The strike last trading price was 55.75, which was 16.5 higher than the previous day. The implied volatity was 24.78, the open interest changed by 0 which decreased total open position to 169
On 5 Mar TITAN was trading at 4275.20. The strike last trading price was 38.65, which was -34.85 lower than the previous day. The implied volatity was 22.44, the open interest changed by -14 which decreased total open position to 169
On 4 Mar TITAN was trading at 4204.40. The strike last trading price was 72.1, which was 26.7 higher than the previous day. The implied volatity was 24.7, the open interest changed by 68 which increased total open position to 187
On 2 Mar TITAN was trading at 4270.30. The strike last trading price was 47.1, which was 19.1 higher than the previous day. The implied volatity was 22.86, the open interest changed by 33 which increased total open position to 118
On 27 Feb TITAN was trading at 4327.50. The strike last trading price was 28, which was 1.8 higher than the previous day. The implied volatity was 21.38, the open interest changed by 1 which increased total open position to 85
On 26 Feb TITAN was trading at 4342.60. The strike last trading price was 26.2, which was -2.6 lower than the previous day. The implied volatity was 20.85, the open interest changed by 1 which increased total open position to 85
On 25 Feb TITAN was trading at 4325.00. The strike last trading price was 29.35, which was -9.65 lower than the previous day. The implied volatity was 21.24, the open interest changed by 13 which increased total open position to 84
On 24 Feb TITAN was trading at 4294.50. The strike last trading price was 37.25, which was -12.75 lower than the previous day. The implied volatity was 20.84, the open interest changed by 16 which increased total open position to 71
On 23 Feb TITAN was trading at 4272.70. The strike last trading price was 50, which was -19 lower than the previous day. The implied volatity was 22.41, the open interest changed by 32 which increased total open position to 55
On 20 Feb TITAN was trading at 4236.40. The strike last trading price was 69, which was -149.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 19 Feb TITAN was trading at 4198.20. The strike last trading price was 69, which was -149.05 lower than the previous day. The implied volatity was 20.82, the open interest changed by 21 which increased total open position to 21
On 18 Feb TITAN was trading at 4248.60. The strike last trading price was 218.05, which was 0 lower than the previous day. The implied volatity was 2.93, the open interest changed by 0 which decreased total open position to 0
On 17 Feb TITAN was trading at 4236.40. The strike last trading price was 218.05, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
On 16 Feb TITAN was trading at 4181.10. The strike last trading price was 218.05, which was 0 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0
On 13 Feb TITAN was trading at 4179.20. The strike last trading price was 218.05, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
On 12 Feb TITAN was trading at 4275.80. The strike last trading price was 218.05, which was 0 lower than the previous day. The implied volatity was 3.16, the open interest changed by 0 which decreased total open position to 0
On 11 Feb TITAN was trading at 4249.10. The strike last trading price was 218.05, which was 0 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0
On 10 Feb TITAN was trading at 4269.10. The strike last trading price was 218.05, which was 0 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0
On 9 Feb TITAN was trading at 4257.80. The strike last trading price was 218.05, which was 0 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0
On 6 Feb TITAN was trading at 4141.00. The strike last trading price was 218.05, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
On 5 Feb TITAN was trading at 4097.60. The strike last trading price was 218.05, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 4 Feb TITAN was trading at 4144.00. The strike last trading price was 218.05, which was 0 lower than the previous day. The implied volatity was 1.05, 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 218.05, which was 0 lower than the previous day. The implied volatity was 0.05, 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 218.05, 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 Feb TITAN was trading at 3985.30. The strike last trading price was 218.05, which was 0 lower than the previous day. The implied volatity was 0.2, 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 218.05, 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
