Historical option data for TITAN
23 Jun 2026 01:28 PM IST
| TITAN 28-Jul-2026 (35d) 4200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0.05
Theta: -1.72
Gamma: 0.00116
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 4319.10 | 202.2 | -44.8 (-18.14%) | 22.39 | 213 | 169 | 226 | |||||||||
| 22 Jun | 4372.50 | 247 | -43 (-14.83%) | 23.09 | 10 | 8 | 57 | |||||||||
| 19 Jun | 4419.90 | 290 | 55 (23.40%) | 19.65 | 9 | 1 | 52 | |||||||||
| 18 Jun | 4387.90 | 235 | -12 (-4.86%) | 22.09 | 3 | 0 | 51 | |||||||||
| 17 Jun | 4380.50 | 247 | 31.5 (14.62%) | 21.25 | 9 | 8 | 52 | |||||||||
| 16 Jun | 4338.00 | 216.5 | 26.5 (13.95%) | 20.16 | 27 | 5 | 43 | |||||||||
| 15 Jun | 4283.50 | 190 | 62.5 (49.02%) | 21.73 | 109 | 8 | 39 | |||||||||
| 12 Jun | 4184.00 | 130 | 53 (68.83%) | 21.73 | 39 | 13 | 31 | |||||||||
| 11 Jun | 4025.20 | 77 | -4.4 (-5.41%) | 22.78 | 21 | 2 | 17 | |||||||||
| 10 Jun | 4042.10 | 81.4 | -30.6 (-27.32%) | 22.91 | 9 | 5 | 15 | |||||||||
| 9 Jun | 4104.90 | 112 | -74 (-39.78%) | 23.09 | 15 | 4 | 11 | |||||||||
| 8 Jun | 4192.40 | 186 | 0 (0.00%) | - | 16 | 0 | 7 | |||||||||
| 5 Jun | 4260.20 | 186 | 0 (0.00%) | 21.98 | 16 | 0 | 7 | |||||||||
| 4 Jun | 4231.00 | 188.4 | 63.4 (50.72%) | 21.98 | 16 | 2 | 7 | |||||||||
| 3 Jun | 4088.80 | 122.85 | 11.85 (10.68%) | 24.95 | 6 | -3 | 5 | |||||||||
| 2 Jun | 4078.10 | 110 | 19 (20.88%) | 22.68 | 5 | 4 | 7 | |||||||||
| 1 Jun | 4024.60 | 91 | -309 (-77.25%) | 24.15 | 5 | 4 | 4 | |||||||||
| 14 May | 4135.20 | 0 | -400 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 4090.70 | 0 | -400 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 4055.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 4205.60 | 0 | 0 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 7 May | 4349.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 4359.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 4355.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 4363.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Titan Company Limited - strike price 4200 expiring on 28JUL2026
Delta for 4200 CE is 0.7
Historical price for 4200 CE is as follows
On 23 Jun TITAN was trading at 4319.10. The strike last trading price was 202.2, which was -44.8 lower than the previous day. The implied volatity was 22.39, the open interest changed by 169 which increased total open position to 226
On 22 Jun TITAN was trading at 4372.50. The strike last trading price was 247, which was -43 lower than the previous day. The implied volatity was 23.09, the open interest changed by 8 which increased total open position to 57
On 19 Jun TITAN was trading at 4419.90. The strike last trading price was 290, which was 55 higher than the previous day. The implied volatity was 19.65, the open interest changed by 1 which increased total open position to 52
On 18 Jun TITAN was trading at 4387.90. The strike last trading price was 235, which was -12 lower than the previous day. The implied volatity was 22.09, the open interest changed by 0 which decreased total open position to 51
On 17 Jun TITAN was trading at 4380.50. The strike last trading price was 247, which was 31.5 higher than the previous day. The implied volatity was 21.25, the open interest changed by 8 which increased total open position to 52
On 16 Jun TITAN was trading at 4338.00. The strike last trading price was 216.5, which was 26.5 higher than the previous day. The implied volatity was 20.16, the open interest changed by 5 which increased total open position to 43
On 15 Jun TITAN was trading at 4283.50. The strike last trading price was 190, which was 62.5 higher than the previous day. The implied volatity was 21.73, the open interest changed by 8 which increased total open position to 39
On 12 Jun TITAN was trading at 4184.00. The strike last trading price was 130, which was 53 higher than the previous day. The implied volatity was 21.73, the open interest changed by 13 which increased total open position to 31
On 11 Jun TITAN was trading at 4025.20. The strike last trading price was 77, which was -4.4 lower than the previous day. The implied volatity was 22.78, the open interest changed by 2 which increased total open position to 17
On 10 Jun TITAN was trading at 4042.10. The strike last trading price was 81.4, which was -30.6 lower than the previous day. The implied volatity was 22.91, the open interest changed by 5 which increased total open position to 15
On 9 Jun TITAN was trading at 4104.90. The strike last trading price was 112, which was -74 lower than the previous day. The implied volatity was 23.09, the open interest changed by 4 which increased total open position to 11
On 8 Jun TITAN was trading at 4192.40. The strike last trading price was 186, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 Jun TITAN was trading at 4260.20. The strike last trading price was 186, which was 0 lower than the previous day. The implied volatity was 21.98, the open interest changed by 0 which decreased total open position to 7
On 4 Jun TITAN was trading at 4231.00. The strike last trading price was 188.4, which was 63.4 higher than the previous day. The implied volatity was 21.98, the open interest changed by 2 which increased total open position to 7
On 3 Jun TITAN was trading at 4088.80. The strike last trading price was 122.85, which was 11.85 higher than the previous day. The implied volatity was 24.95, the open interest changed by -3 which decreased total open position to 5
On 2 Jun TITAN was trading at 4078.10. The strike last trading price was 110, which was 19 higher than the previous day. The implied volatity was 22.68, the open interest changed by 4 which increased total open position to 7
On 1 Jun TITAN was trading at 4024.60. The strike last trading price was 91, which was -309 lower than the previous day. The implied volatity was 24.15, the open interest changed by 4 which increased total open position to 4
On 14 May TITAN was trading at 4135.20. The strike last trading price was 0, which was -400 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May TITAN was trading at 4090.70. The strike last trading price was 0, which was -400 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 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 May TITAN was trading at 4205.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 7 May TITAN was trading at 4349.90. 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 4355.00. 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 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
| TITAN 28-Jul-2026 (35d) 4200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.05
Theta: -1.18
Gamma: 0.00112
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 4319.10 | 65.9 | 8.8 (15.41%) | 23.5 | 201 | 80 | 251 |
| 22 Jun | 4372.50 | 59.6 | 11.55 (24.04%) | 25.33 | 79 | 12 | 171 |
| 19 Jun | 4419.90 | 49 | -7 (-12.50%) | 24.65 | 124 | -26 | 159 |
| 18 Jun | 4387.90 | 55.6 | -0.4 (-0.71%) | 24.01 | 153 | 37 | 185 |
| 17 Jun | 4380.50 | 54.25 | -15.75 (-22.50%) | 23.76 | 102 | 64 | 147 |
| 16 Jun | 4338.00 | 70 | -16.15 (-18.75%) | 23.72 | 18 | 6 | 83 |
| 15 Jun | 4283.50 | 85.5 | -54.5 (-38.93%) | 23.08 | 24 | 12 | 77 |
| 12 Jun | 4184.00 | 131.45 | -88.55 (-40.25%) | 23.87 | 26 | 4 | 64 |
| 11 Jun | 4025.20 | 220 | 21.25 (10.69%) | 24.11 | 8 | 0 | 60 |
| 10 Jun | 4042.10 | 198.75 | 28.1 (16.47%) | 24.31 | 2 | 0 | 60 |
| 9 Jun | 4104.90 | 170 | 35 (25.93%) | 22.09 | 8 | 5 | 60 |
| 8 Jun | 4192.40 | 135 | 21.4 (18.84%) | 23.4 | 14 | 6 | 56 |
| 5 Jun | 4260.20 | 113.6 | -34.4 (-23.24%) | 24.08 | 63 | 42 | 49 |
| 4 Jun | 4231.00 | 148 | -51 (-25.63%) | 23.09 | 6 | 4 | 7 |
| 3 Jun | 4088.80 | 229.7 | 229.7 (62.65%) | 24.15 | 3 | 0 | 3 |
| 2 Jun | 4078.10 | 199 | 76.65 (62.65%) | 24.15 | 3 | 2 | 2 |
| 1 Jun | 4024.60 | 0 | 0 | - | 0 | 0 | 0 |
| 14 May | 4135.20 | 0 | 0 | - | 0 | 0 | 0 |
| 13 May | 4090.70 | 0 | 0 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 4055.30 | 0 | -122.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 4205.60 | 0 | -122.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 7 May | 4349.90 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 4359.60 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 4355.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 4363.00 | 0 | 0 | - | 0 | 0 | 0 |
For Titan Company Limited - strike price 4200 expiring on 28JUL2026
Delta for 4200 PE is -0.31
Historical price for 4200 PE is as follows
On 23 Jun TITAN was trading at 4319.10. The strike last trading price was 65.9, which was 8.8 higher than the previous day. The implied volatity was 23.5, the open interest changed by 80 which increased total open position to 251
On 22 Jun TITAN was trading at 4372.50. The strike last trading price was 59.6, which was 11.55 higher than the previous day. The implied volatity was 25.33, the open interest changed by 12 which increased total open position to 171
On 19 Jun TITAN was trading at 4419.90. The strike last trading price was 49, which was -7 lower than the previous day. The implied volatity was 24.65, the open interest changed by -26 which decreased total open position to 159
On 18 Jun TITAN was trading at 4387.90. The strike last trading price was 55.6, which was -0.4 lower than the previous day. The implied volatity was 24.01, the open interest changed by 37 which increased total open position to 185
On 17 Jun TITAN was trading at 4380.50. The strike last trading price was 54.25, which was -15.75 lower than the previous day. The implied volatity was 23.76, the open interest changed by 64 which increased total open position to 147
On 16 Jun TITAN was trading at 4338.00. The strike last trading price was 70, which was -16.15 lower than the previous day. The implied volatity was 23.72, the open interest changed by 6 which increased total open position to 83
On 15 Jun TITAN was trading at 4283.50. The strike last trading price was 85.5, which was -54.5 lower than the previous day. The implied volatity was 23.08, the open interest changed by 12 which increased total open position to 77
On 12 Jun TITAN was trading at 4184.00. The strike last trading price was 131.45, which was -88.55 lower than the previous day. The implied volatity was 23.87, the open interest changed by 4 which increased total open position to 64
On 11 Jun TITAN was trading at 4025.20. The strike last trading price was 220, which was 21.25 higher than the previous day. The implied volatity was 24.11, the open interest changed by 0 which decreased total open position to 60
On 10 Jun TITAN was trading at 4042.10. The strike last trading price was 198.75, which was 28.1 higher than the previous day. The implied volatity was 24.31, the open interest changed by 0 which decreased total open position to 60
On 9 Jun TITAN was trading at 4104.90. The strike last trading price was 170, which was 35 higher than the previous day. The implied volatity was 22.09, the open interest changed by 5 which increased total open position to 60
On 8 Jun TITAN was trading at 4192.40. The strike last trading price was 135, which was 21.4 higher than the previous day. The implied volatity was 23.4, the open interest changed by 6 which increased total open position to 56
On 5 Jun TITAN was trading at 4260.20. The strike last trading price was 113.6, which was -34.4 lower than the previous day. The implied volatity was 24.08, the open interest changed by 42 which increased total open position to 49
On 4 Jun TITAN was trading at 4231.00. The strike last trading price was 148, which was -51 lower than the previous day. The implied volatity was 23.09, the open interest changed by 4 which increased total open position to 7
On 3 Jun TITAN was trading at 4088.80. The strike last trading price was 229.7, which was 229.7 higher than the previous day. The implied volatity was 24.15, the open interest changed by 0 which decreased total open position to 3
On 2 Jun TITAN was trading at 4078.10. The strike last trading price was 199, which was 76.65 higher than the previous day. The implied volatity was 24.15, the open interest changed by 2 which increased total open position to 2
On 1 Jun TITAN was trading at 4024.60. 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 14 May TITAN was trading at 4135.20. 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 13 May TITAN was trading at 4090.70. The strike last trading price was 0, which was 0 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 -122.35 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 -122.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 7 May TITAN was trading at 4349.90. 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 4355.00. 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 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
