Historical option data for TITAN
18 Jun 2026 01:17 PM IST
| TITAN 30-Jun-2026 (12d) 4150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0.01
Theta: -0.57
Gamma: 0.00077
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 4352.00 | 210.5 | -33.15 (-13.61%) | 16.01 | 43 | -3 | 1,202 | |||||||||
| 17 Jun | 4380.50 | 244.7 | 48.2 (24.53%) | 15.45 | 121 | -7 | 1,206 | |||||||||
| 16 Jun | 4338.00 | 193.5 | 29.85 (18.24%) | 20.7 | 89 | -9 | 1,213 | |||||||||
| 15 Jun | 4283.50 | 165.95 | 76.45 (85.42%) | 20.95 | 1,226 | -131 | 1,223 | |||||||||
| 12 Jun | 4184.00 | 91.4 | 57.3 (168.04%) | 18.64 | 6,167 | -177 | 1,462 | |||||||||
| 11 Jun | 4025.20 | 35.55 | -5.55 (-13.50%) | 20.69 | 2,048 | -54 | 1,650 | |||||||||
| 10 Jun | 4042.10 | 40.1 | -30.7 (-43.36%) | 20.55 | 2,480 | 371 | 1,705 | |||||||||
| 9 Jun | 4104.90 | 70.7 | -44 (-38.36%) | 22.11 | 4,863 | 740 | 1,451 | |||||||||
| 8 Jun | 4192.40 | 111.3 | -48.9 (-30.52%) | 20.3 | 345 | -35 | 713 | |||||||||
| 5 Jun | 4260.20 | 157.25 | -0.8 (-0.51%) | 16.82 | 909 | -154 | 748 | |||||||||
| 4 Jun | 4231.00 | 165.4 | 77.9 (89.03%) | 21.43 | 5,884 | -228 | 948 | |||||||||
| 3 Jun | 4088.80 | 80 | 6 (8.11%) | 23.3 | 1,976 | 138 | 1,175 | |||||||||
| 2 Jun | 4078.10 | 73.3 | 17.3 (30.89%) | 22.44 | 794 | 6 | 1,034 | |||||||||
| 1 Jun | 4024.60 | 54.65 | -24.45 (-30.91%) | 21.87 | 883 | 23 | 1,027 | |||||||||
| 29 May | 4074.90 | 85.5 | -23.55 (-21.60%) | 19.02 | 2,662 | 286 | 1,021 | |||||||||
| 27 May | 4137.90 | 113.05 | 15.6 (16.01%) | 19.81 | 1,135 | 97 | 735 | |||||||||
| 26 May | 4105.90 | 101 | -20.75 (-17.04%) | 20.99 | 1,480 | 239 | 636 | |||||||||
| 25 May | 4159.20 | 124.35 | 24.55 (24.60%) | 21.43 | 1,379 | 18 | 400 | |||||||||
| 22 May | 4079.80 | 103.5 | -7.3 (-6.59%) | 21.59 | 1,033 | 274 | 382 | |||||||||
| 21 May | 4083.10 | 110.5 | -12.5 (-10.16%) | 24.13 | 128 | 56 | 96 | |||||||||
| 20 May | 4106.40 | 122 | -3 (-2.40%) | 23.82 | 41 | 11 | 40 | |||||||||
| 19 May | 4102.00 | 125 | -40.45 (-24.45%) | 24.68 | 10 | 3 | 29 | |||||||||
| 18 May | 4169.70 | 165.45 | -11.55 (-6.53%) | 24.88 | 2 | 1 | 26 | |||||||||
| 15 May | 4169.10 | 177 | 7 (4.12%) | 26.67 | 18 | 9 | 25 | |||||||||
| 14 May | 4135.20 | 170 | 26.15 (18.18%) | 27.42 | 12 | -1 | 17 | |||||||||
| 13 May | 4090.70 | 143.85 | 5.2 (3.75%) | 0 | 13 | 11 | 18 | |||||||||
| 12 May | 4055.30 | 133.55 | -95.35 (-41.66%) | 0 | 5 | 1 | 8 | |||||||||
| 11 May | 4205.60 | 228.9 | -158.1 (-40.85%) | 30.1 | 9 | 7 | 7 | |||||||||
| 8 May | 4509.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 4307.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 4359.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 4373.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 4363.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 4385.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 4439.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Titan Company Limited - strike price 4150 expiring on 30JUN2026
Delta for 4150 CE is 0.95
Historical price for 4150 CE is as follows
On 18 Jun TITAN was trading at 4352.00. The strike last trading price was 210.5, which was -33.15 lower than the previous day. The implied volatity was 16.01, the open interest changed by -3 which decreased total open position to 1202
On 17 Jun TITAN was trading at 4380.50. The strike last trading price was 244.7, which was 48.2 higher than the previous day. The implied volatity was 15.45, the open interest changed by -7 which decreased total open position to 1206
On 16 Jun TITAN was trading at 4338.00. The strike last trading price was 193.5, which was 29.85 higher than the previous day. The implied volatity was 20.7, the open interest changed by -9 which decreased total open position to 1213
On 15 Jun TITAN was trading at 4283.50. The strike last trading price was 165.95, which was 76.45 higher than the previous day. The implied volatity was 20.95, the open interest changed by -131 which decreased total open position to 1223
On 12 Jun TITAN was trading at 4184.00. The strike last trading price was 91.4, which was 57.3 higher than the previous day. The implied volatity was 18.64, the open interest changed by -177 which decreased total open position to 1462
On 11 Jun TITAN was trading at 4025.20. The strike last trading price was 35.55, which was -5.55 lower than the previous day. The implied volatity was 20.69, the open interest changed by -54 which decreased total open position to 1650
On 10 Jun TITAN was trading at 4042.10. The strike last trading price was 40.1, which was -30.7 lower than the previous day. The implied volatity was 20.55, the open interest changed by 371 which increased total open position to 1705
On 9 Jun TITAN was trading at 4104.90. The strike last trading price was 70.7, which was -44 lower than the previous day. The implied volatity was 22.11, the open interest changed by 740 which increased total open position to 1451
On 8 Jun TITAN was trading at 4192.40. The strike last trading price was 111.3, which was -48.9 lower than the previous day. The implied volatity was 20.3, the open interest changed by -35 which decreased total open position to 713
On 5 Jun TITAN was trading at 4260.20. The strike last trading price was 157.25, which was -0.8 lower than the previous day. The implied volatity was 16.82, the open interest changed by -154 which decreased total open position to 748
On 4 Jun TITAN was trading at 4231.00. The strike last trading price was 165.4, which was 77.9 higher than the previous day. The implied volatity was 21.43, the open interest changed by -228 which decreased total open position to 948
On 3 Jun TITAN was trading at 4088.80. The strike last trading price was 80, which was 6 higher than the previous day. The implied volatity was 23.3, the open interest changed by 138 which increased total open position to 1175
On 2 Jun TITAN was trading at 4078.10. The strike last trading price was 73.3, which was 17.3 higher than the previous day. The implied volatity was 22.44, the open interest changed by 6 which increased total open position to 1034
On 1 Jun TITAN was trading at 4024.60. The strike last trading price was 54.65, which was -24.45 lower than the previous day. The implied volatity was 21.87, the open interest changed by 23 which increased total open position to 1027
On 29 May TITAN was trading at 4074.90. The strike last trading price was 85.5, which was -23.55 lower than the previous day. The implied volatity was 19.02, the open interest changed by 286 which increased total open position to 1021
On 27 May TITAN was trading at 4137.90. The strike last trading price was 113.05, which was 15.6 higher than the previous day. The implied volatity was 19.81, the open interest changed by 97 which increased total open position to 735
On 26 May TITAN was trading at 4105.90. The strike last trading price was 101, which was -20.75 lower than the previous day. The implied volatity was 20.99, the open interest changed by 239 which increased total open position to 636
On 25 May TITAN was trading at 4159.20. The strike last trading price was 124.35, which was 24.55 higher than the previous day. The implied volatity was 21.43, the open interest changed by 18 which increased total open position to 400
On 22 May TITAN was trading at 4079.80. The strike last trading price was 103.5, which was -7.3 lower than the previous day. The implied volatity was 21.59, the open interest changed by 274 which increased total open position to 382
On 21 May TITAN was trading at 4083.10. The strike last trading price was 110.5, which was -12.5 lower than the previous day. The implied volatity was 24.13, the open interest changed by 56 which increased total open position to 96
On 20 May TITAN was trading at 4106.40. The strike last trading price was 122, which was -3 lower than the previous day. The implied volatity was 23.82, the open interest changed by 11 which increased total open position to 40
On 19 May TITAN was trading at 4102.00. The strike last trading price was 125, which was -40.45 lower than the previous day. The implied volatity was 24.68, the open interest changed by 3 which increased total open position to 29
On 18 May TITAN was trading at 4169.70. The strike last trading price was 165.45, which was -11.55 lower than the previous day. The implied volatity was 24.88, the open interest changed by 1 which increased total open position to 26
On 15 May TITAN was trading at 4169.10. The strike last trading price was 177, which was 7 higher than the previous day. The implied volatity was 26.67, the open interest changed by 9 which increased total open position to 25
On 14 May TITAN was trading at 4135.20. The strike last trading price was 170, which was 26.15 higher than the previous day. The implied volatity was 27.42, the open interest changed by -1 which decreased total open position to 17
On 13 May TITAN was trading at 4090.70. The strike last trading price was 143.85, which was 5.2 higher than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 18
On 12 May TITAN was trading at 4055.30. The strike last trading price was 133.55, which was -95.35 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 8
On 11 May TITAN was trading at 4205.60. The strike last trading price was 228.9, which was -158.1 lower than the previous day. The implied volatity was 30.1, the open interest changed by 7 which increased total open position to 7
On 8 May TITAN was trading at 4509.00. 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 7 May TITAN was trading at 4307.50. 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 6 May TITAN was trading at 4359.60. 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 May TITAN was trading at 4373.60. 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 4 May TITAN was trading at 4363.00. 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 30 Apr TITAN was trading at 4385.20. 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 29 Apr TITAN was trading at 4439.80. 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 30-Jun-2026 (12d) 4150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.01
Theta: -0.6
Gamma: 0.00101
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 4352.00 | 7.35 | 1.35 (22.50%) | 20.56 | 497 | -82 | 1,044 |
| 17 Jun | 4380.50 | 6.3 | -5.25 (-45.45%) | 21.47 | 969 | 246 | 1,126 |
| 16 Jun | 4338.00 | 11.7 | -11.1 (-48.68%) | 20.78 | 1,290 | 182 | 895 |
| 15 Jun | 4283.50 | 22.4 | -34.75 (-60.80%) | 21.21 | 1,926 | 59 | 717 |
| 12 Jun | 4184.00 | 55.8 | -94.95 (-62.99%) | 19.64 | 1,447 | 148 | 658 |
| 11 Jun | 4025.20 | 144.8 | -2.8 (-1.90%) | 21.79 | 263 | -11 | 510 |
| 10 Jun | 4042.10 | 150.15 | 52.75 (54.16%) | 24.53 | 521 | 13 | 523 |
| 9 Jun | 4104.90 | 100 | 31.05 (45.03%) | 19.51 | 2,957 | -274 | 510 |
| 8 Jun | 4192.40 | 70.45 | 25.2 (55.69%) | 22.82 | 1,625 | -64 | 783 |
| 5 Jun | 4260.20 | 46.35 | -10.65 (-18.68%) | 22.25 | 1,674 | -137 | 850 |
| 4 Jun | 4231.00 | 55.1 | -55.3 (-50.09%) | 22.24 | 3,589 | 329 | 976 |
| 3 Jun | 4088.80 | 114.05 | -4.05 (-3.43%) | 19.22 | 155 | -45 | 647 |
| 2 Jun | 4078.10 | 118.15 | -35.4 (-23.05%) | 20.28 | 279 | 80 | 693 |
| 1 Jun | 4024.60 | 153.6 | 35.2 (29.73%) | 19.86 | 210 | 14 | 614 |
| 29 May | 4074.90 | 112.8 | 22.75 (25.26%) | 21.18 | 1,390 | -71 | 601 |
| 27 May | 4137.90 | 87 | -20.75 (-19.26%) | 19.65 | 726 | 97 | 672 |
| 26 May | 4105.90 | 101.85 | 6.1 (6.37%) | 18.62 | 1,208 | 362 | 571 |
| 25 May | 4159.20 | 93.35 | -43.1 (-31.59%) | 20.73 | 812 | 45 | 209 |
| 22 May | 4079.80 | 133.05 | -17.95 (-11.89%) | 20.77 | 356 | 71 | 164 |
| 21 May | 4083.10 | 150.55 | 4.9 (3.36%) | 23.91 | 128 | 31 | 92 |
| 20 May | 4106.40 | 145.55 | -5.8 (-3.83%) | 24.44 | 39 | -15 | 62 |
| 19 May | 4102.00 | 153 | 25.3 (19.81%) | 24.77 | 43 | -8 | 77 |
| 18 May | 4169.70 | 120.6 | -33.2 (-21.59%) | 25.65 | 114 | -2 | 85 |
| 15 May | 4169.10 | 153.8 | -12.05 (-7.27%) | 30.45 | 104 | 73 | 86 |
| 14 May | 4135.20 | 165.75 | 86.95 (110.34%) | 29.19 | 35 | 11 | 11 |
| 13 May | 4090.70 | 0 | -78.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 4055.30 | 0 | -78.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 4205.60 | 0 | -78.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 4509.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 4307.50 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 4359.60 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 4373.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 4363.00 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 4385.20 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 4439.80 | 0 | 0 | - | 0 | 0 | 0 |
For Titan Company Limited - strike price 4150 expiring on 30JUN2026
Delta for 4150 PE is -0.09
Historical price for 4150 PE is as follows
On 18 Jun TITAN was trading at 4352.00. The strike last trading price was 7.35, which was 1.35 higher than the previous day. The implied volatity was 20.56, the open interest changed by -82 which decreased total open position to 1044
On 17 Jun TITAN was trading at 4380.50. The strike last trading price was 6.3, which was -5.25 lower than the previous day. The implied volatity was 21.47, the open interest changed by 246 which increased total open position to 1126
On 16 Jun TITAN was trading at 4338.00. The strike last trading price was 11.7, which was -11.1 lower than the previous day. The implied volatity was 20.78, the open interest changed by 182 which increased total open position to 895
On 15 Jun TITAN was trading at 4283.50. The strike last trading price was 22.4, which was -34.75 lower than the previous day. The implied volatity was 21.21, the open interest changed by 59 which increased total open position to 717
On 12 Jun TITAN was trading at 4184.00. The strike last trading price was 55.8, which was -94.95 lower than the previous day. The implied volatity was 19.64, the open interest changed by 148 which increased total open position to 658
On 11 Jun TITAN was trading at 4025.20. The strike last trading price was 144.8, which was -2.8 lower than the previous day. The implied volatity was 21.79, the open interest changed by -11 which decreased total open position to 510
On 10 Jun TITAN was trading at 4042.10. The strike last trading price was 150.15, which was 52.75 higher than the previous day. The implied volatity was 24.53, the open interest changed by 13 which increased total open position to 523
On 9 Jun TITAN was trading at 4104.90. The strike last trading price was 100, which was 31.05 higher than the previous day. The implied volatity was 19.51, the open interest changed by -274 which decreased total open position to 510
On 8 Jun TITAN was trading at 4192.40. The strike last trading price was 70.45, which was 25.2 higher than the previous day. The implied volatity was 22.82, the open interest changed by -64 which decreased total open position to 783
On 5 Jun TITAN was trading at 4260.20. The strike last trading price was 46.35, which was -10.65 lower than the previous day. The implied volatity was 22.25, the open interest changed by -137 which decreased total open position to 850
On 4 Jun TITAN was trading at 4231.00. The strike last trading price was 55.1, which was -55.3 lower than the previous day. The implied volatity was 22.24, the open interest changed by 329 which increased total open position to 976
On 3 Jun TITAN was trading at 4088.80. The strike last trading price was 114.05, which was -4.05 lower than the previous day. The implied volatity was 19.22, the open interest changed by -45 which decreased total open position to 647
On 2 Jun TITAN was trading at 4078.10. The strike last trading price was 118.15, which was -35.4 lower than the previous day. The implied volatity was 20.28, the open interest changed by 80 which increased total open position to 693
On 1 Jun TITAN was trading at 4024.60. The strike last trading price was 153.6, which was 35.2 higher than the previous day. The implied volatity was 19.86, the open interest changed by 14 which increased total open position to 614
On 29 May TITAN was trading at 4074.90. The strike last trading price was 112.8, which was 22.75 higher than the previous day. The implied volatity was 21.18, the open interest changed by -71 which decreased total open position to 601
On 27 May TITAN was trading at 4137.90. The strike last trading price was 87, which was -20.75 lower than the previous day. The implied volatity was 19.65, the open interest changed by 97 which increased total open position to 672
On 26 May TITAN was trading at 4105.90. The strike last trading price was 101.85, which was 6.1 higher than the previous day. The implied volatity was 18.62, the open interest changed by 362 which increased total open position to 571
On 25 May TITAN was trading at 4159.20. The strike last trading price was 93.35, which was -43.1 lower than the previous day. The implied volatity was 20.73, the open interest changed by 45 which increased total open position to 209
On 22 May TITAN was trading at 4079.80. The strike last trading price was 133.05, which was -17.95 lower than the previous day. The implied volatity was 20.77, the open interest changed by 71 which increased total open position to 164
On 21 May TITAN was trading at 4083.10. The strike last trading price was 150.55, which was 4.9 higher than the previous day. The implied volatity was 23.91, the open interest changed by 31 which increased total open position to 92
On 20 May TITAN was trading at 4106.40. The strike last trading price was 145.55, which was -5.8 lower than the previous day. The implied volatity was 24.44, the open interest changed by -15 which decreased total open position to 62
On 19 May TITAN was trading at 4102.00. The strike last trading price was 153, which was 25.3 higher than the previous day. The implied volatity was 24.77, the open interest changed by -8 which decreased total open position to 77
On 18 May TITAN was trading at 4169.70. The strike last trading price was 120.6, which was -33.2 lower than the previous day. The implied volatity was 25.65, the open interest changed by -2 which decreased total open position to 85
On 15 May TITAN was trading at 4169.10. The strike last trading price was 153.8, which was -12.05 lower than the previous day. The implied volatity was 30.45, the open interest changed by 73 which increased total open position to 86
On 14 May TITAN was trading at 4135.20. The strike last trading price was 165.75, which was 86.95 higher than the previous day. The implied volatity was 29.19, the open interest changed by 11 which increased total open position to 11
On 13 May TITAN was trading at 4090.70. The strike last trading price was 0, which was -78.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May TITAN was trading at 4055.30. The strike last trading price was 0, which was -78.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May TITAN was trading at 4205.60. The strike last trading price was 0, which was -78.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May TITAN was trading at 4509.00. 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 7 May TITAN was trading at 4307.50. 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 6 May TITAN was trading at 4359.60. 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 May TITAN was trading at 4373.60. 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 4 May TITAN was trading at 4363.00. 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 30 Apr TITAN was trading at 4385.20. 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 29 Apr TITAN was trading at 4439.80. 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
