TITAN
Titan Company Limited
Historical option data for TITAN
09 Apr 2026 09:37 AM IST
| TITAN 28-Apr-2026 (19d) 4200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 2.21
Theta: -2.55
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 4474.20 | 314.65 | -7.85 | 27.51 | 1 | 0 | 1,904 | |||||||||
| 8 Apr | 4492.50 | 326.45 | 177.85 | 19.67 | 964 | 52 | 1,906 | |||||||||
| 7 Apr | 4230.60 | 151 | -14.05 | 29.16 | 2,699 | 322 | 1,849 | |||||||||
| 6 Apr | 4246.10 | 163.5 | 84.25 | 30.54 | 6,985 | 320 | 1,530 | |||||||||
| 2 Apr | 4097.20 | 78 | 6.25 | 26.79 | 1,922 | 474 | 1,210 | |||||||||
| 1 Apr | 4065.50 | 73.25 | 28.25 | 27.06 | 1,957 | 124 | 726 | |||||||||
| 30 Mar | 3951.40 | 45.05 | -17.6 | 26.92 | 985 | 281 | 612 | |||||||||
| 27 Mar | 3981.50 | 62.65 | -17.4 | 27.92 | 382 | 74 | 330 | |||||||||
| 25 Mar | 4039.30 | 82.4 | 32.2 | 23.63 | 520 | 49 | 256 | |||||||||
| 24 Mar | 3899.50 | 52.1 | 4.3 | 28.28 | 540 | -11 | 206 | |||||||||
| 23 Mar | 3853.10 | 46 | -52.5 | 31.07 | 298 | 64 | 215 | |||||||||
| 20 Mar | 4106.60 | 98.75 | 19 | 21.43 | 89 | 19 | 150 | |||||||||
| 19 Mar | 4037.90 | 82 | -36 | 22.07 | 68 | 20 | 138 | |||||||||
| 18 Mar | 4145.50 | 118 | 17 | 21.45 | 52 | 25 | 117 | |||||||||
| 17 Mar | 4090.50 | 101 | -4.8 | 22.44 | 57 | 15 | 91 | |||||||||
| 16 Mar | 4090.80 | 100 | -11 | 25.29 | 20 | 11 | 75 | |||||||||
| 13 Mar | 4073.20 | 111 | -10 | 24.99 | 80 | 59 | 65 | |||||||||
| 12 Mar | 4129.60 | 121 | -8 | 21.19 | 5 | 2 | 5 | |||||||||
| 11 Mar | 4140.30 | 129 | -39 | 21.81 | 1 | 0 | 4 | |||||||||
| 10 Mar | 4220.10 | 168 | 40.65 | 19.63 | 4 | 3 | 4 | |||||||||
| 9 Mar | 4159.20 | 127.35 | -9.75 | 18.82 | 1 | 0 | 0 | |||||||||
| 6 Mar | 4244.60 | 137.1 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Mar | 4275.20 | 137.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 4204.40 | 137.1 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
| 2 Mar | 4270.30 | 137.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 4327.50 | 137.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 4249.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 4269.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 4097.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 4144.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 4068.60 | 0 | 0 | 0.75 | 0 | 0 | 0 | |||||||||
| 2 Feb | 3953.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 3985.30 | 0 | 0 | 0.75 | 0 | 0 | 0 | |||||||||
For Titan Company Limited - strike price 4200 expiring on 28APR2026
Delta for 4200 CE is 0.87
Historical price for 4200 CE is as follows
On 9 Apr TITAN was trading at 4474.20. The strike last trading price was 314.65, which was -7.85 lower than the previous day. The implied volatity was 27.51, the open interest changed by 0 which decreased total open position to 1904
On 8 Apr TITAN was trading at 4492.50. The strike last trading price was 326.45, which was 177.85 higher than the previous day. The implied volatity was 19.67, the open interest changed by 52 which increased total open position to 1906
On 7 Apr TITAN was trading at 4230.60. The strike last trading price was 151, which was -14.05 lower than the previous day. The implied volatity was 29.16, the open interest changed by 322 which increased total open position to 1849
On 6 Apr TITAN was trading at 4246.10. The strike last trading price was 163.5, which was 84.25 higher than the previous day. The implied volatity was 30.54, the open interest changed by 320 which increased total open position to 1530
On 2 Apr TITAN was trading at 4097.20. The strike last trading price was 78, which was 6.25 higher than the previous day. The implied volatity was 26.79, the open interest changed by 474 which increased total open position to 1210
On 1 Apr TITAN was trading at 4065.50. The strike last trading price was 73.25, which was 28.25 higher than the previous day. The implied volatity was 27.06, the open interest changed by 124 which increased total open position to 726
On 30 Mar TITAN was trading at 3951.40. The strike last trading price was 45.05, which was -17.6 lower than the previous day. The implied volatity was 26.92, the open interest changed by 281 which increased total open position to 612
On 27 Mar TITAN was trading at 3981.50. The strike last trading price was 62.65, which was -17.4 lower than the previous day. The implied volatity was 27.92, the open interest changed by 74 which increased total open position to 330
On 25 Mar TITAN was trading at 4039.30. The strike last trading price was 82.4, which was 32.2 higher than the previous day. The implied volatity was 23.63, the open interest changed by 49 which increased total open position to 256
On 24 Mar TITAN was trading at 3899.50. The strike last trading price was 52.1, which was 4.3 higher than the previous day. The implied volatity was 28.28, the open interest changed by -11 which decreased total open position to 206
On 23 Mar TITAN was trading at 3853.10. The strike last trading price was 46, which was -52.5 lower than the previous day. The implied volatity was 31.07, the open interest changed by 64 which increased total open position to 215
On 20 Mar TITAN was trading at 4106.60. The strike last trading price was 98.75, which was 19 higher than the previous day. The implied volatity was 21.43, the open interest changed by 19 which increased total open position to 150
On 19 Mar TITAN was trading at 4037.90. The strike last trading price was 82, which was -36 lower than the previous day. The implied volatity was 22.07, the open interest changed by 20 which increased total open position to 138
On 18 Mar TITAN was trading at 4145.50. The strike last trading price was 118, which was 17 higher than the previous day. The implied volatity was 21.45, the open interest changed by 25 which increased total open position to 117
On 17 Mar TITAN was trading at 4090.50. The strike last trading price was 101, which was -4.8 lower than the previous day. The implied volatity was 22.44, the open interest changed by 15 which increased total open position to 91
On 16 Mar TITAN was trading at 4090.80. The strike last trading price was 100, which was -11 lower than the previous day. The implied volatity was 25.29, the open interest changed by 11 which increased total open position to 75
On 13 Mar TITAN was trading at 4073.20. The strike last trading price was 111, which was -10 lower than the previous day. The implied volatity was 24.99, the open interest changed by 59 which increased total open position to 65
On 12 Mar TITAN was trading at 4129.60. The strike last trading price was 121, which was -8 lower than the previous day. The implied volatity was 21.19, the open interest changed by 2 which increased total open position to 5
On 11 Mar TITAN was trading at 4140.30. The strike last trading price was 129, which was -39 lower than the previous day. The implied volatity was 21.81, the open interest changed by 0 which decreased total open position to 4
On 10 Mar TITAN was trading at 4220.10. The strike last trading price was 168, which was 40.65 higher than the previous day. The implied volatity was 19.63, the open interest changed by 3 which increased total open position to 4
On 9 Mar TITAN was trading at 4159.20. The strike last trading price was 127.35, which was -9.75 lower than the previous day. The implied volatity was 18.82, the open interest changed by 0 which decreased total open position to 0
On 6 Mar TITAN was trading at 4244.60. The strike last trading price was 137.1, 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 5 Mar TITAN was trading at 4275.20. The strike last trading price was 137.1, 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 4 Mar TITAN was trading at 4204.40. The strike last trading price was 137.1, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 2 Mar TITAN was trading at 4270.30. The strike last trading price was 137.1, 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 27 Feb TITAN was trading at 4327.50. The strike last trading price was 137.1, 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 11 Feb TITAN was trading at 4249.10. 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 10 Feb TITAN was trading at 4269.10. 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 Feb TITAN was trading at 4097.60. 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 4 Feb TITAN was trading at 4144.00. 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 3 Feb TITAN was trading at 4068.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.75, 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 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 1 Feb TITAN was trading at 3985.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0
| TITAN 28-Apr-2026 (19d) 4200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 2.39
Theta: -1.64
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 4474.20 | 24.2 | 0.5 | 29.5 | 163 | -10 | 2,410 |
| 8 Apr | 4492.50 | 22.2 | -91.15 | 28.95 | 4,474 | 600 | 2,414 |
| 7 Apr | 4230.60 | 113.35 | 9.4 | 35.35 | 3,323 | 745 | 1,788 |
| 6 Apr | 4246.10 | 107 | -66.65 | 33.7 | 3,951 | 579 | 1,042 |
| 2 Apr | 4097.20 | 176.35 | -10.2 | 28.45 | 74 | 5 | 463 |
| 1 Apr | 4065.50 | 188 | -94.55 | 27.94 | 171 | 105 | 458 |
| 30 Mar | 3951.40 | 279.25 | 16.6 | 32.99 | 124 | 99 | 354 |
| 27 Mar | 3981.50 | 258 | 41 | 31.26 | 85 | 51 | 255 |
| 25 Mar | 4039.30 | 214 | -113 | 33.98 | 176 | 145 | 204 |
| 24 Mar | 3899.50 | 327 | -39.6 | 36.43 | 10 | 5 | 59 |
| 23 Mar | 3853.10 | 377.65 | 196.65 | 35.2 | 36 | 13 | 53 |
| 20 Mar | 4106.60 | 181 | -22.85 | 30.16 | 19 | -1 | 40 |
| 19 Mar | 4037.90 | 203.85 | 59.85 | 29.03 | 17 | 6 | 38 |
| 18 Mar | 4145.50 | 144 | -24.4 | 25.76 | 13 | 2 | 32 |
| 17 Mar | 4090.50 | 168.4 | -22.5 | 25.24 | 10 | 1 | 32 |
| 16 Mar | 4090.80 | 190.9 | -14.65 | 24.73 | 8 | 5 | 30 |
| 13 Mar | 4073.20 | 205.55 | 51.05 | 28.43 | 21 | 6 | 28 |
| 12 Mar | 4129.60 | 154.5 | -0.65 | 25.28 | 5 | 0 | 22 |
| 11 Mar | 4140.30 | 155.15 | 45.15 | 25.6 | 14 | 10 | 23 |
| 10 Mar | 4220.10 | 110 | -60 | 24.37 | 3 | 1 | 12 |
| 9 Mar | 4159.20 | 170 | 66.95 | 29.58 | 2 | 1 | 10 |
| 6 Mar | 4244.60 | 108 | 12 | 23.73 | 5 | 3 | 8 |
| 5 Mar | 4275.20 | 96 | 26 | 23.71 | 3 | 2 | 4 |
| 4 Mar | 4204.40 | 70 | -205.8 | - | 0 | 0 | 2 |
| 2 Mar | 4270.30 | 70 | -205.8 | - | 2 | 2 | 0 |
| 27 Feb | 4327.50 | 70 | -205.8 | 21.73 | 2 | 1 | 1 |
| 11 Feb | 4249.10 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 4269.10 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 4097.60 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 4144.00 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 4068.60 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 3953.20 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 3985.30 | 0 | 0 | - | 0 | 0 | 0 |
For Titan Company Limited - strike price 4200 expiring on 28APR2026
Delta for 4200 PE is -0.15
Historical price for 4200 PE is as follows
On 9 Apr TITAN was trading at 4474.20. The strike last trading price was 24.2, which was 0.5 higher than the previous day. The implied volatity was 29.5, the open interest changed by -10 which decreased total open position to 2410
On 8 Apr TITAN was trading at 4492.50. The strike last trading price was 22.2, which was -91.15 lower than the previous day. The implied volatity was 28.95, the open interest changed by 600 which increased total open position to 2414
On 7 Apr TITAN was trading at 4230.60. The strike last trading price was 113.35, which was 9.4 higher than the previous day. The implied volatity was 35.35, the open interest changed by 745 which increased total open position to 1788
On 6 Apr TITAN was trading at 4246.10. The strike last trading price was 107, which was -66.65 lower than the previous day. The implied volatity was 33.7, the open interest changed by 579 which increased total open position to 1042
On 2 Apr TITAN was trading at 4097.20. The strike last trading price was 176.35, which was -10.2 lower than the previous day. The implied volatity was 28.45, the open interest changed by 5 which increased total open position to 463
On 1 Apr TITAN was trading at 4065.50. The strike last trading price was 188, which was -94.55 lower than the previous day. The implied volatity was 27.94, the open interest changed by 105 which increased total open position to 458
On 30 Mar TITAN was trading at 3951.40. The strike last trading price was 279.25, which was 16.6 higher than the previous day. The implied volatity was 32.99, the open interest changed by 99 which increased total open position to 354
On 27 Mar TITAN was trading at 3981.50. The strike last trading price was 258, which was 41 higher than the previous day. The implied volatity was 31.26, the open interest changed by 51 which increased total open position to 255
On 25 Mar TITAN was trading at 4039.30. The strike last trading price was 214, which was -113 lower than the previous day. The implied volatity was 33.98, the open interest changed by 145 which increased total open position to 204
On 24 Mar TITAN was trading at 3899.50. The strike last trading price was 327, which was -39.6 lower than the previous day. The implied volatity was 36.43, the open interest changed by 5 which increased total open position to 59
On 23 Mar TITAN was trading at 3853.10. The strike last trading price was 377.65, which was 196.65 higher than the previous day. The implied volatity was 35.2, the open interest changed by 13 which increased total open position to 53
On 20 Mar TITAN was trading at 4106.60. The strike last trading price was 181, which was -22.85 lower than the previous day. The implied volatity was 30.16, the open interest changed by -1 which decreased total open position to 40
On 19 Mar TITAN was trading at 4037.90. The strike last trading price was 203.85, which was 59.85 higher than the previous day. The implied volatity was 29.03, the open interest changed by 6 which increased total open position to 38
On 18 Mar TITAN was trading at 4145.50. The strike last trading price was 144, which was -24.4 lower than the previous day. The implied volatity was 25.76, the open interest changed by 2 which increased total open position to 32
On 17 Mar TITAN was trading at 4090.50. The strike last trading price was 168.4, which was -22.5 lower than the previous day. The implied volatity was 25.24, the open interest changed by 1 which increased total open position to 32
On 16 Mar TITAN was trading at 4090.80. The strike last trading price was 190.9, which was -14.65 lower than the previous day. The implied volatity was 24.73, the open interest changed by 5 which increased total open position to 30
On 13 Mar TITAN was trading at 4073.20. The strike last trading price was 205.55, which was 51.05 higher than the previous day. The implied volatity was 28.43, the open interest changed by 6 which increased total open position to 28
On 12 Mar TITAN was trading at 4129.60. The strike last trading price was 154.5, which was -0.65 lower than the previous day. The implied volatity was 25.28, the open interest changed by 0 which decreased total open position to 22
On 11 Mar TITAN was trading at 4140.30. The strike last trading price was 155.15, which was 45.15 higher than the previous day. The implied volatity was 25.6, the open interest changed by 10 which increased total open position to 23
On 10 Mar TITAN was trading at 4220.10. The strike last trading price was 110, which was -60 lower than the previous day. The implied volatity was 24.37, the open interest changed by 1 which increased total open position to 12
On 9 Mar TITAN was trading at 4159.20. The strike last trading price was 170, which was 66.95 higher than the previous day. The implied volatity was 29.58, the open interest changed by 1 which increased total open position to 10
On 6 Mar TITAN was trading at 4244.60. The strike last trading price was 108, which was 12 higher than the previous day. The implied volatity was 23.73, the open interest changed by 3 which increased total open position to 8
On 5 Mar TITAN was trading at 4275.20. The strike last trading price was 96, which was 26 higher than the previous day. The implied volatity was 23.71, the open interest changed by 2 which increased total open position to 4
On 4 Mar TITAN was trading at 4204.40. The strike last trading price was 70, which was -205.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar TITAN was trading at 4270.30. The strike last trading price was 70, which was -205.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 27 Feb TITAN was trading at 4327.50. The strike last trading price was 70, which was -205.8 lower than the previous day. The implied volatity was 21.73, the open interest changed by 1 which increased total open position to 1
On 11 Feb TITAN was trading at 4249.10. 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 10 Feb TITAN was trading at 4269.10. 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 Feb TITAN was trading at 4097.60. 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 4 Feb TITAN was trading at 4144.00. 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 3 Feb TITAN was trading at 4068.60. 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 2 Feb TITAN was trading at 3953.20. 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 1 Feb TITAN was trading at 3985.30. 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
