TITAN
Titan Company Limited
Historical option data for TITAN
11 Mar 2026 04:11 PM IST
| TITAN 30-MAR-2026 4160 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 3.77
Theta: -2.85
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Mar | 4140.30 | 88.8 | -47.45 | 23.13 | 332 | 45 | 206 | |||||||||
| 10 Mar | 4220.10 | 135.3 | 30.8 | 20.63 | 235 | -15 | 161 | |||||||||
| 9 Mar | 4159.20 | 105.5 | -48.95 | 22.6 | 1,579 | 96 | 190 | |||||||||
| 6 Mar | 4244.60 | 154.45 | -15.05 | 22.12 | 13 | 1 | 93 | |||||||||
| 5 Mar | 4275.20 | 165.85 | 26.65 | 17.75 | 71 | -2 | 93 | |||||||||
| 4 Mar | 4204.40 | 141.15 | -27.6 | 23.85 | 658 | 71 | 93 | |||||||||
| 2 Mar | 4270.30 | 166.2 | -53.8 | 18.51 | 31 | 11 | 20 | |||||||||
| 27 Feb | 4327.50 | 220 | 16 | - | 0 | 0 | 9 | |||||||||
| 26 Feb | 4342.60 | 220 | 16 | 11.35 | 2 | 1 | 9 | |||||||||
| 25 Feb | 4325.00 | 204 | 35.25 | 13.97 | 2 | 1 | 9 | |||||||||
| 24 Feb | 4294.50 | 168.75 | 20.75 | - | 0 | 0 | 8 | |||||||||
| 23 Feb | 4272.70 | 168.75 | 20.75 | - | 0 | 0 | 8 | |||||||||
| 20 Feb | 4236.40 | 168.75 | 20.75 | 18.79 | 4 | 1 | 8 | |||||||||
| 19 Feb | 4198.20 | 148 | -52 | - | 0 | 0 | 7 | |||||||||
| 18 Feb | 4248.60 | 148 | -52 | - | 0 | 0 | 7 | |||||||||
| 17 Feb | 4236.40 | 148 | -52 | - | 0 | 0 | 7 | |||||||||
| 16 Feb | 4181.10 | 148 | -52 | 20.66 | 2 | 1 | 6 | |||||||||
| 13 Feb | 4179.20 | 200 | -30 | 28.44 | 1 | 0 | 4 | |||||||||
| 12 Feb | 4275.80 | 230 | 150.45 | 22.92 | 2 | 0 | 2 | |||||||||
| 11 Feb | 4249.10 | 79.55 | -60.95 | - | 0 | 0 | 2 | |||||||||
| 10 Feb | 4269.10 | 79.55 | -60.95 | - | 0 | 0 | 2 | |||||||||
| 9 Feb | 4257.80 | 79.55 | -60.95 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 6 Feb | 4141.00 | 79.55 | -60.95 | - | 0 | 0 | 2 | |||||||||
| 5 Feb | 4097.60 | 79.55 | -60.95 | - | 0 | 0 | 2 | |||||||||
| 4 Feb | 4144.00 | 79.55 | -60.95 | - | 0 | 0 | 2 | |||||||||
| 3 Feb | 4068.60 | 79.55 | -60.95 | - | 0 | 0 | 2 | |||||||||
| 2 Feb | 3953.20 | 79.55 | -60.95 | - | 0 | 0 | 2 | |||||||||
| 1 Feb | 3985.30 | 79.55 | -60.95 | - | 0 | 0 | 2 | |||||||||
| 30 Jan | 3977.40 | 79.55 | -60.95 | 20.14 | 2 | 0 | 0 | |||||||||
| 16 Jan | 4196.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 4221.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 4239.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 4051.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 4049.30 | 0 | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 4051.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Titan Company Limited - strike price 4160 expiring on 30MAR2026
Delta for 4160 CE is 0.52
Historical price for 4160 CE is as follows
On 11 Mar TITAN was trading at 4140.30. The strike last trading price was 88.8, which was -47.45 lower than the previous day. The implied volatity was 23.13, the open interest changed by 45 which increased total open position to 206
On 10 Mar TITAN was trading at 4220.10. The strike last trading price was 135.3, which was 30.8 higher than the previous day. The implied volatity was 20.63, the open interest changed by -15 which decreased total open position to 161
On 9 Mar TITAN was trading at 4159.20. The strike last trading price was 105.5, which was -48.95 lower than the previous day. The implied volatity was 22.6, the open interest changed by 96 which increased total open position to 190
On 6 Mar TITAN was trading at 4244.60. The strike last trading price was 154.45, which was -15.05 lower than the previous day. The implied volatity was 22.12, the open interest changed by 1 which increased total open position to 93
On 5 Mar TITAN was trading at 4275.20. The strike last trading price was 165.85, which was 26.65 higher than the previous day. The implied volatity was 17.75, the open interest changed by -2 which decreased total open position to 93
On 4 Mar TITAN was trading at 4204.40. The strike last trading price was 141.15, which was -27.6 lower than the previous day. The implied volatity was 23.85, the open interest changed by 71 which increased total open position to 93
On 2 Mar TITAN was trading at 4270.30. The strike last trading price was 166.2, which was -53.8 lower than the previous day. The implied volatity was 18.51, the open interest changed by 11 which increased total open position to 20
On 27 Feb TITAN was trading at 4327.50. The strike last trading price was 220, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 26 Feb TITAN was trading at 4342.60. The strike last trading price was 220, which was 16 higher than the previous day. The implied volatity was 11.35, the open interest changed by 1 which increased total open position to 9
On 25 Feb TITAN was trading at 4325.00. The strike last trading price was 204, which was 35.25 higher than the previous day. The implied volatity was 13.97, the open interest changed by 1 which increased total open position to 9
On 24 Feb TITAN was trading at 4294.50. The strike last trading price was 168.75, which was 20.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 23 Feb TITAN was trading at 4272.70. The strike last trading price was 168.75, which was 20.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 20 Feb TITAN was trading at 4236.40. The strike last trading price was 168.75, which was 20.75 higher than the previous day. The implied volatity was 18.79, the open interest changed by 1 which increased total open position to 8
On 19 Feb TITAN was trading at 4198.20. The strike last trading price was 148, which was -52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Feb TITAN was trading at 4248.60. The strike last trading price was 148, which was -52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Feb TITAN was trading at 4236.40. The strike last trading price was 148, which was -52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Feb TITAN was trading at 4181.10. The strike last trading price was 148, which was -52 lower than the previous day. The implied volatity was 20.66, the open interest changed by 1 which increased total open position to 6
On 13 Feb TITAN was trading at 4179.20. The strike last trading price was 200, which was -30 lower than the previous day. The implied volatity was 28.44, the open interest changed by 0 which decreased total open position to 4
On 12 Feb TITAN was trading at 4275.80. The strike last trading price was 230, which was 150.45 higher than the previous day. The implied volatity was 22.92, the open interest changed by 0 which decreased total open position to 2
On 11 Feb TITAN was trading at 4249.10. The strike last trading price was 79.55, which was -60.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb TITAN was trading at 4269.10. The strike last trading price was 79.55, which was -60.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb TITAN was trading at 4257.80. The strike last trading price was 79.55, which was -60.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb TITAN was trading at 4141.00. The strike last trading price was 79.55, which was -60.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb TITAN was trading at 4097.60. The strike last trading price was 79.55, which was -60.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb TITAN was trading at 4144.00. The strike last trading price was 79.55, which was -60.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb TITAN was trading at 4068.60. The strike last trading price was 79.55, which was -60.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb TITAN was trading at 3953.20. The strike last trading price was 79.55, which was -60.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Feb TITAN was trading at 3985.30. The strike last trading price was 79.55, which was -60.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan TITAN was trading at 3977.40. The strike last trading price was 79.55, which was -60.95 lower than the previous day. The implied volatity was 20.14, the open interest changed by 0 which decreased total open position to 0
On 16 Jan TITAN was trading at 4196.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan TITAN was trading at 4221.50. 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 13 Jan TITAN was trading at 4239.20. 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 2 Jan TITAN was trading at 4051.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan TITAN was trading at 4049.30. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec TITAN was trading at 4051.50. 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 30MAR2026 4160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 3.77
Theta: -2.33
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Mar | 4140.30 | 108.9 | 51.45 | 29.34 | 578 | -27 | 270 |
| 10 Mar | 4220.10 | 55.85 | -40.7 | 24.35 | 379 | 37 | 297 |
| 9 Mar | 4159.20 | 97.25 | 37.85 | 28.09 | 1,093 | 20 | 251 |
| 6 Mar | 4244.60 | 60.05 | 15 | 24.12 | 263 | -2 | 231 |
| 5 Mar | 4275.20 | 44.7 | -36.8 | 22.55 | 463 | 24 | 230 |
| 4 Mar | 4204.40 | 79.5 | 29.1 | 24.55 | 1,092 | 73 | 207 |
| 2 Mar | 4270.30 | 50.9 | 19.25 | 22.28 | 265 | 3 | 134 |
| 27 Feb | 4327.50 | 31.5 | 4.75 | 21.18 | 23 | 8 | 131 |
| 26 Feb | 4342.60 | 26.75 | -7.4 | 19.94 | 24 | 13 | 123 |
| 25 Feb | 4325.00 | 35.05 | -16.95 | 21.61 | 38 | 13 | 110 |
| 24 Feb | 4294.50 | 52 | -4.3 | 23.09 | 60 | -2 | 97 |
| 23 Feb | 4272.70 | 56.3 | -8.1 | 22.48 | 107 | 78 | 99 |
| 20 Feb | 4236.40 | 61.95 | -8.05 | 20.49 | 17 | 5 | 20 |
| 19 Feb | 4198.20 | 70 | -194.8 | 19.54 | 20 | 14 | 14 |
| 18 Feb | 4248.60 | 264.8 | 0 | 2.6 | 0 | 0 | 0 |
| 17 Feb | 4236.40 | 264.8 | 0 | 2.32 | 0 | 0 | 0 |
| 16 Feb | 4181.10 | 264.8 | 0 | 1.13 | 0 | 0 | 0 |
| 13 Feb | 4179.20 | 264.8 | 0 | 1.21 | 0 | 0 | 0 |
| 12 Feb | 4275.80 | 264.8 | 0 | 2.82 | 0 | 0 | 0 |
| 11 Feb | 4249.10 | 264.8 | 0 | 2.27 | 0 | 0 | 0 |
| 10 Feb | 4269.10 | 264.8 | 0 | 2.85 | 0 | 0 | 0 |
| 9 Feb | 4257.80 | 264.8 | 0 | 2.77 | 0 | 0 | 0 |
| 6 Feb | 4141.00 | 264.8 | 0 | 0.59 | 0 | 0 | 0 |
| 5 Feb | 4097.60 | 264.8 | 0 | 0.11 | 0 | 0 | 0 |
| 4 Feb | 4144.00 | 264.8 | 0 | 0.7 | 0 | 0 | 0 |
| 3 Feb | 4068.60 | 264.8 | 0 | 0.05 | 0 | 0 | 0 |
| 2 Feb | 3953.20 | 264.8 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 3985.30 | 264.8 | 0 | 0.09 | 0 | 0 | 0 |
| 30 Jan | 3977.40 | 264.8 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 4196.90 | - | - | - | 0 | 0 | 0 |
| 14 Jan | 4221.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 4239.20 | 0 | 0 | 2.34 | 0 | 0 | 0 |
| 2 Jan | 4051.70 | - | - | - | 0 | 0 | 0 |
| 1 Jan | 4049.30 | 0 | - | - | 0 | 0 | 0 |
| 31 Dec | 4051.50 | 0 | 0 | - | 0 | 0 | 0 |
For Titan Company Limited - strike price 4160 expiring on 30MAR2026
Delta for 4160 PE is -0.48
Historical price for 4160 PE is as follows
On 11 Mar TITAN was trading at 4140.30. The strike last trading price was 108.9, which was 51.45 higher than the previous day. The implied volatity was 29.34, the open interest changed by -27 which decreased total open position to 270
On 10 Mar TITAN was trading at 4220.10. The strike last trading price was 55.85, which was -40.7 lower than the previous day. The implied volatity was 24.35, the open interest changed by 37 which increased total open position to 297
On 9 Mar TITAN was trading at 4159.20. The strike last trading price was 97.25, which was 37.85 higher than the previous day. The implied volatity was 28.09, the open interest changed by 20 which increased total open position to 251
On 6 Mar TITAN was trading at 4244.60. The strike last trading price was 60.05, which was 15 higher than the previous day. The implied volatity was 24.12, the open interest changed by -2 which decreased total open position to 231
On 5 Mar TITAN was trading at 4275.20. The strike last trading price was 44.7, which was -36.8 lower than the previous day. The implied volatity was 22.55, the open interest changed by 24 which increased total open position to 230
On 4 Mar TITAN was trading at 4204.40. The strike last trading price was 79.5, which was 29.1 higher than the previous day. The implied volatity was 24.55, the open interest changed by 73 which increased total open position to 207
On 2 Mar TITAN was trading at 4270.30. The strike last trading price was 50.9, which was 19.25 higher than the previous day. The implied volatity was 22.28, the open interest changed by 3 which increased total open position to 134
On 27 Feb TITAN was trading at 4327.50. The strike last trading price was 31.5, which was 4.75 higher than the previous day. The implied volatity was 21.18, the open interest changed by 8 which increased total open position to 131
On 26 Feb TITAN was trading at 4342.60. The strike last trading price was 26.75, which was -7.4 lower than the previous day. The implied volatity was 19.94, the open interest changed by 13 which increased total open position to 123
On 25 Feb TITAN was trading at 4325.00. The strike last trading price was 35.05, which was -16.95 lower than the previous day. The implied volatity was 21.61, the open interest changed by 13 which increased total open position to 110
On 24 Feb TITAN was trading at 4294.50. The strike last trading price was 52, which was -4.3 lower than the previous day. The implied volatity was 23.09, the open interest changed by -2 which decreased total open position to 97
On 23 Feb TITAN was trading at 4272.70. The strike last trading price was 56.3, which was -8.1 lower than the previous day. The implied volatity was 22.48, the open interest changed by 78 which increased total open position to 99
On 20 Feb TITAN was trading at 4236.40. The strike last trading price was 61.95, which was -8.05 lower than the previous day. The implied volatity was 20.49, the open interest changed by 5 which increased total open position to 20
On 19 Feb TITAN was trading at 4198.20. The strike last trading price was 70, which was -194.8 lower than the previous day. The implied volatity was 19.54, the open interest changed by 14 which increased total open position to 14
On 18 Feb TITAN was trading at 4248.60. The strike last trading price was 264.8, which was 0 lower than the previous day. The implied volatity was 2.6, 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 264.8, which was 0 lower than the previous day. The implied volatity was 2.32, 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 264.8, which was 0 lower than the previous day. The implied volatity was 1.13, 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 264.8, which was 0 lower than the previous day. The implied volatity was 1.21, 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 264.8, which was 0 lower than the previous day. The implied volatity was 2.82, 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 264.8, which was 0 lower than the previous day. The implied volatity was 2.27, 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 264.8, which was 0 lower than the previous day. The implied volatity was 2.85, 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 264.8, which was 0 lower than the previous day. The implied volatity was 2.77, 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 264.8, which was 0 lower than the previous day. The implied volatity was 0.59, 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 264.8, which was 0 lower than the previous day. The implied volatity was 0.11, 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 264.8, which was 0 lower than the previous day. The implied volatity was 0.7, 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 264.8, 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 264.8, 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 264.8, which was 0 lower than the previous day. The implied volatity was 0.09, 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 264.8, 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 Jan TITAN was trading at 4196.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan TITAN was trading at 4221.50. 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 13 Jan TITAN was trading at 4239.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
On 2 Jan TITAN was trading at 4051.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan TITAN was trading at 4049.30. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec TITAN was trading at 4051.50. 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
