TITAN
Titan Company Limited
Historical option data for TITAN
12 Mar 2026 04:11 PM IST
| TITAN 30-MAR-2026 4180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 3.65
Theta: -2.85
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 4129.60 | 74.1 | -6.4 | 23.09 | 624 | 42 | 229 | |||||||||
| 11 Mar | 4140.30 | 80.5 | -41.35 | 23.45 | 542 | 51 | 187 | |||||||||
| 10 Mar | 4220.10 | 121.75 | 26.1 | 20.46 | 330 | 25 | 136 | |||||||||
| 9 Mar | 4159.20 | 95.5 | -66.15 | 22.71 | 282 | 10 | 104 | |||||||||
| 6 Mar | 4244.60 | 161.65 | 1.5 | 27 | 15 | 7 | 96 | |||||||||
| 5 Mar | 4275.20 | 160.15 | 33.45 | 20.15 | 212 | -7 | 90 | |||||||||
| 4 Mar | 4204.40 | 127 | -41 | 23.2 | 840 | 92 | 98 | |||||||||
| 2 Mar | 4270.30 | 168 | -7 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 4327.50 | 168 | -7 | - | 0 | 0 | 6 | |||||||||
| 26 Feb | 4342.60 | 168 | -7 | - | 0 | 0 | 6 | |||||||||
| 25 Feb | 4325.00 | 168 | -7 | - | 2 | 0 | 6 | |||||||||
| 24 Feb | 4294.50 | 168 | -7 | 13.14 | 2 | 0 | 6 | |||||||||
| 23 Feb | 4272.70 | 175 | 19.05 | 18.41 | 5 | 0 | 7 | |||||||||
| 20 Feb | 4236.40 | 155.95 | 40.2 | 18.4 | 6 | -1 | 6 | |||||||||
| 19 Feb | 4198.20 | 114.05 | -42.45 | 14.59 | 4 | 0 | 7 | |||||||||
| 18 Feb | 4248.60 | 153.8 | -18.7 | - | 0 | 0 | 7 | |||||||||
| 17 Feb | 4236.40 | 153.8 | -18.7 | 16.74 | 11 | 3 | 8 | |||||||||
| 16 Feb | 4181.10 | 172.5 | -119.5 | - | 0 | 0 | 5 | |||||||||
| 13 Feb | 4179.20 | 172.5 | -119.5 | 25.5 | 3 | 0 | 5 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 4275.80 | 292 | 168.95 | - | 0 | 0 | 5 | |||||||||
| 11 Feb | 4249.10 | 292 | 168.95 | 39.09 | 2 | 0 | 3 | |||||||||
| 10 Feb | 4269.10 | 123.05 | -2.5 | - | 0 | 0 | 3 | |||||||||
| 9 Feb | 4257.80 | 123.05 | -2.5 | - | 0 | 0 | 3 | |||||||||
| 6 Feb | 4141.00 | 123.05 | -2.5 | 18.29 | 1 | 0 | 3 | |||||||||
| 5 Feb | 4097.60 | 125.55 | 2.45 | 21.11 | 1 | 0 | 3 | |||||||||
| 4 Feb | 4144.00 | 123.1 | 49.7 | 17.6 | 1 | 0 | 2 | |||||||||
| 3 Feb | 4068.60 | 73.4 | -30.45 | - | 0 | 0 | 2 | |||||||||
| 2 Feb | 3953.20 | 73.4 | -30.45 | - | 0 | 0 | 2 | |||||||||
| 1 Feb | 3985.30 | 73.4 | -30.45 | - | 0 | 0 | 2 | |||||||||
| 30 Jan | 3977.40 | 73.4 | -30.45 | 20.2 | 2 | 0 | 0 | |||||||||
For Titan Company Limited - strike price 4180 expiring on 30MAR2026
Delta for 4180 CE is 0.47
Historical price for 4180 CE is as follows
On 12 Mar TITAN was trading at 4129.60. The strike last trading price was 74.1, which was -6.4 lower than the previous day. The implied volatity was 23.09, the open interest changed by 42 which increased total open position to 229
On 11 Mar TITAN was trading at 4140.30. The strike last trading price was 80.5, which was -41.35 lower than the previous day. The implied volatity was 23.45, the open interest changed by 51 which increased total open position to 187
On 10 Mar TITAN was trading at 4220.10. The strike last trading price was 121.75, which was 26.1 higher than the previous day. The implied volatity was 20.46, the open interest changed by 25 which increased total open position to 136
On 9 Mar TITAN was trading at 4159.20. The strike last trading price was 95.5, which was -66.15 lower than the previous day. The implied volatity was 22.71, the open interest changed by 10 which increased total open position to 104
On 6 Mar TITAN was trading at 4244.60. The strike last trading price was 161.65, which was 1.5 higher than the previous day. The implied volatity was 27, the open interest changed by 7 which increased total open position to 96
On 5 Mar TITAN was trading at 4275.20. The strike last trading price was 160.15, which was 33.45 higher than the previous day. The implied volatity was 20.15, the open interest changed by -7 which decreased total open position to 90
On 4 Mar TITAN was trading at 4204.40. The strike last trading price was 127, which was -41 lower than the previous day. The implied volatity was 23.2, the open interest changed by 92 which increased total open position to 98
On 2 Mar TITAN was trading at 4270.30. The strike last trading price was 168, which was -7 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 168, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 26 Feb TITAN was trading at 4342.60. The strike last trading price was 168, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 25 Feb TITAN was trading at 4325.00. The strike last trading price was 168, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 24 Feb TITAN was trading at 4294.50. The strike last trading price was 168, which was -7 lower than the previous day. The implied volatity was 13.14, the open interest changed by 0 which decreased total open position to 6
On 23 Feb TITAN was trading at 4272.70. The strike last trading price was 175, which was 19.05 higher than the previous day. The implied volatity was 18.41, the open interest changed by 0 which decreased total open position to 7
On 20 Feb TITAN was trading at 4236.40. The strike last trading price was 155.95, which was 40.2 higher than the previous day. The implied volatity was 18.4, the open interest changed by -1 which decreased total open position to 6
On 19 Feb TITAN was trading at 4198.20. The strike last trading price was 114.05, which was -42.45 lower than the previous day. The implied volatity was 14.59, 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 153.8, which was -18.7 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 153.8, which was -18.7 lower than the previous day. The implied volatity was 16.74, the open interest changed by 3 which increased total open position to 8
On 16 Feb TITAN was trading at 4181.10. The strike last trading price was 172.5, which was -119.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Feb TITAN was trading at 4179.20. The strike last trading price was 172.5, which was -119.5 lower than the previous day. The implied volatity was 25.5, the open interest changed by 0 which decreased total open position to 5
On 12 Feb TITAN was trading at 4275.80. The strike last trading price was 292, which was 168.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Feb TITAN was trading at 4249.10. The strike last trading price was 292, which was 168.95 higher than the previous day. The implied volatity was 39.09, the open interest changed by 0 which decreased total open position to 3
On 10 Feb TITAN was trading at 4269.10. The strike last trading price was 123.05, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Feb TITAN was trading at 4257.80. The strike last trading price was 123.05, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Feb TITAN was trading at 4141.00. The strike last trading price was 123.05, which was -2.5 lower than the previous day. The implied volatity was 18.29, the open interest changed by 0 which decreased total open position to 3
On 5 Feb TITAN was trading at 4097.60. The strike last trading price was 125.55, which was 2.45 higher than the previous day. The implied volatity was 21.11, the open interest changed by 0 which decreased total open position to 3
On 4 Feb TITAN was trading at 4144.00. The strike last trading price was 123.1, which was 49.7 higher than the previous day. The implied volatity was 17.6, 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 73.4, which was -30.45 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 73.4, which was -30.45 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 73.4, which was -30.45 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 73.4, which was -30.45 lower than the previous day. The implied volatity was 20.2, the open interest changed by 0 which decreased total open position to 0
| TITAN 30MAR2026 4180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 3.66
Theta: -2.13
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 4129.60 | 111.25 | -7.15 | 27.11 | 183 | -4 | 180 |
| 11 Mar | 4140.30 | 118.95 | 54.35 | 29.25 | 467 | 7 | 185 |
| 10 Mar | 4220.10 | 61.2 | -43.15 | 23.78 | 572 | 15 | 178 |
| 9 Mar | 4159.20 | 104.1 | 39.75 | 27.38 | 496 | 10 | 164 |
| 6 Mar | 4244.60 | 66.65 | 17.55 | 23.93 | 342 | 17 | 154 |
| 5 Mar | 4275.20 | 49.9 | -39.5 | 22.29 | 430 | 10 | 136 |
| 4 Mar | 4204.40 | 89.7 | 32.35 | 24.91 | 727 | 2 | 125 |
| 2 Mar | 4270.30 | 56.85 | 19.7 | 22.13 | 290 | 36 | 125 |
| 27 Feb | 4327.50 | 36.05 | -1.7 | 21.16 | 10 | 5 | 87 |
| 26 Feb | 4342.60 | 37.75 | -0.05 | 21.73 | 18 | 6 | 82 |
| 25 Feb | 4325.00 | 37.8 | -11.3 | 21.09 | 23 | 5 | 76 |
| 24 Feb | 4294.50 | 47.5 | -15.5 | 20.71 | 59 | 14 | 71 |
| 23 Feb | 4272.70 | 63 | -15.75 | 22.52 | 48 | 34 | 56 |
| 20 Feb | 4236.40 | 78.75 | -10.6 | 22.37 | 21 | 13 | 22 |
| 19 Feb | 4198.20 | 86 | 3.5 | 21.04 | 9 | 6 | 8 |
| 18 Feb | 4248.60 | 82.5 | -160.6 | 23.98 | 5 | 1 | 1 |
| 17 Feb | 4236.40 | 243.1 | 0 | 1.94 | 0 | 0 | 0 |
| 16 Feb | 4181.10 | 243.1 | 0 | 0.81 | 0 | 0 | 0 |
| 13 Feb | 4179.20 | 243.1 | 0 | 0.91 | 0 | 0 | 0 |
| 12 Feb | 4275.80 | 243.1 | 0 | 2.53 | 0 | 0 | 0 |
| 11 Feb | 4249.10 | 243.1 | 0 | 1.92 | 0 | 0 | 0 |
| 10 Feb | 4269.10 | 243.1 | 0 | 2.92 | 0 | 0 | 0 |
| 9 Feb | 4257.80 | 243.1 | 0 | 2.41 | 0 | 0 | 0 |
| 6 Feb | 4141.00 | 243.1 | 0 | 0.37 | 0 | 0 | 0 |
| 5 Feb | 4097.60 | 243.1 | 0 | 0.6 | 0 | 0 | 0 |
| 4 Feb | 4144.00 | 243.1 | 0 | 0.41 | 0 | 0 | 0 |
| 3 Feb | 4068.60 | 243.1 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 3953.20 | 243.1 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 3985.30 | 243.1 | 0 | 0.13 | 0 | 0 | 0 |
| 30 Jan | 3977.40 | 243.1 | 0 | - | 0 | 0 | 0 |
For Titan Company Limited - strike price 4180 expiring on 30MAR2026
Delta for 4180 PE is -0.52
Historical price for 4180 PE is as follows
On 12 Mar TITAN was trading at 4129.60. The strike last trading price was 111.25, which was -7.15 lower than the previous day. The implied volatity was 27.11, the open interest changed by -4 which decreased total open position to 180
On 11 Mar TITAN was trading at 4140.30. The strike last trading price was 118.95, which was 54.35 higher than the previous day. The implied volatity was 29.25, the open interest changed by 7 which increased total open position to 185
On 10 Mar TITAN was trading at 4220.10. The strike last trading price was 61.2, which was -43.15 lower than the previous day. The implied volatity was 23.78, the open interest changed by 15 which increased total open position to 178
On 9 Mar TITAN was trading at 4159.20. The strike last trading price was 104.1, which was 39.75 higher than the previous day. The implied volatity was 27.38, the open interest changed by 10 which increased total open position to 164
On 6 Mar TITAN was trading at 4244.60. The strike last trading price was 66.65, which was 17.55 higher than the previous day. The implied volatity was 23.93, the open interest changed by 17 which increased total open position to 154
On 5 Mar TITAN was trading at 4275.20. The strike last trading price was 49.9, which was -39.5 lower than the previous day. The implied volatity was 22.29, the open interest changed by 10 which increased total open position to 136
On 4 Mar TITAN was trading at 4204.40. The strike last trading price was 89.7, which was 32.35 higher than the previous day. The implied volatity was 24.91, the open interest changed by 2 which increased total open position to 125
On 2 Mar TITAN was trading at 4270.30. The strike last trading price was 56.85, which was 19.7 higher than the previous day. The implied volatity was 22.13, the open interest changed by 36 which increased total open position to 125
On 27 Feb TITAN was trading at 4327.50. The strike last trading price was 36.05, which was -1.7 lower than the previous day. The implied volatity was 21.16, the open interest changed by 5 which increased total open position to 87
On 26 Feb TITAN was trading at 4342.60. The strike last trading price was 37.75, which was -0.05 lower than the previous day. The implied volatity was 21.73, the open interest changed by 6 which increased total open position to 82
On 25 Feb TITAN was trading at 4325.00. The strike last trading price was 37.8, which was -11.3 lower than the previous day. The implied volatity was 21.09, the open interest changed by 5 which increased total open position to 76
On 24 Feb TITAN was trading at 4294.50. The strike last trading price was 47.5, which was -15.5 lower than the previous day. The implied volatity was 20.71, the open interest changed by 14 which increased total open position to 71
On 23 Feb TITAN was trading at 4272.70. The strike last trading price was 63, which was -15.75 lower than the previous day. The implied volatity was 22.52, the open interest changed by 34 which increased total open position to 56
On 20 Feb TITAN was trading at 4236.40. The strike last trading price was 78.75, which was -10.6 lower than the previous day. The implied volatity was 22.37, the open interest changed by 13 which increased total open position to 22
On 19 Feb TITAN was trading at 4198.20. The strike last trading price was 86, which was 3.5 higher than the previous day. The implied volatity was 21.04, the open interest changed by 6 which increased total open position to 8
On 18 Feb TITAN was trading at 4248.60. The strike last trading price was 82.5, which was -160.6 lower than the previous day. The implied volatity was 23.98, the open interest changed by 1 which increased total open position to 1
On 17 Feb TITAN was trading at 4236.40. The strike last trading price was 243.1, which was 0 lower than the previous day. The implied volatity was 1.94, 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 243.1, which was 0 lower than the previous day. The implied volatity was 0.81, 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 243.1, which was 0 lower than the previous day. The implied volatity was 0.91, 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 243.1, which was 0 lower than the previous day. The implied volatity was 2.53, 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 243.1, which was 0 lower than the previous day. The implied volatity was 1.92, 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 243.1, which was 0 lower than the previous day. The implied volatity was 2.92, 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 243.1, which was 0 lower than the previous day. The implied volatity was 2.41, 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 243.1, which was 0 lower than the previous day. The implied volatity was 0.37, 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 243.1, which was 0 lower than the previous day. The implied volatity was 0.6, 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 243.1, which was 0 lower than the previous day. The implied volatity was 0.41, 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 243.1, 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 Feb TITAN was trading at 3953.20. The strike last trading price was 243.1, 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 243.1, 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 30 Jan TITAN was trading at 3977.40. The strike last trading price was 243.1, 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
