TITAN
Titan Company Limited
Historical option data for TITAN
25 Feb 2026 02:26 PM IST
| TITAN 30-MAR-2026 4240 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 3.86
Theta: -1.64
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 4325.50 | 151.3 | 8 | 12.91 | 78 | -11 | 71 | |||||||||
| 24 Feb | 4294.50 | 145.5 | 5.4 | 17.95 | 663 | -48 | 83 | |||||||||
| 23 Feb | 4272.70 | 140 | 21.35 | 19.16 | 209 | 33 | 131 | |||||||||
| 20 Feb | 4236.40 | 116.4 | 11.4 | 17.96 | 223 | 62 | 98 | |||||||||
| 19 Feb | 4198.20 | 104.95 | -24.05 | 18.95 | 66 | 15 | 34 | |||||||||
| 18 Feb | 4248.60 | 129 | 14.55 | 17.53 | 11 | 4 | 17 | |||||||||
| 17 Feb | 4236.40 | 114.45 | -8.85 | - | 0 | 0 | 13 | |||||||||
| 16 Feb | 4181.10 | 114.45 | -8.85 | 21.91 | 10 | -2 | 13 | |||||||||
| 13 Feb | 4179.20 | 119.65 | -19.9 | 21.53 | 14 | 5 | 15 | |||||||||
| 12 Feb | 4275.80 | 139.55 | -30.5 | 15.73 | 7 | 6 | 11 | |||||||||
| 11 Feb | 4249.10 | 170 | 56.9 | 23.55 | 10 | 4 | 4 | |||||||||
| 10 Feb | 4269.10 | 113.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 4257.80 | 113.1 | 0 | 0.79 | 0 | 0 | 0 | |||||||||
| 6 Feb | 4141.00 | 113.1 | 0 | 0.85 | 0 | 0 | 0 | |||||||||
| 5 Feb | 4097.60 | 113.1 | 0 | 1.26 | 0 | 0 | 0 | |||||||||
| 4 Feb | 4144.00 | 113.1 | 0 | 0.73 | 0 | 0 | 0 | |||||||||
| 3 Feb | 4068.60 | 113.1 | 0 | 1.69 | 0 | 0 | 0 | |||||||||
| 2 Feb | 3953.20 | 113.1 | 0 | 3.48 | 0 | 0 | 0 | |||||||||
| 1 Feb | 3985.30 | 113.1 | 0 | 3.95 | 0 | 0 | 0 | |||||||||
| 30 Jan | 3977.40 | 113.1 | 0 | 3.04 | 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 | - | 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 4240 expiring on 30MAR2026
Delta for 4240 CE is 0.78
Historical price for 4240 CE is as follows
On 25 Feb TITAN was trading at 4325.50. The strike last trading price was 151.3, which was 8 higher than the previous day. The implied volatity was 12.91, the open interest changed by -11 which decreased total open position to 71
On 24 Feb TITAN was trading at 4294.50. The strike last trading price was 145.5, which was 5.4 higher than the previous day. The implied volatity was 17.95, the open interest changed by -48 which decreased total open position to 83
On 23 Feb TITAN was trading at 4272.70. The strike last trading price was 140, which was 21.35 higher than the previous day. The implied volatity was 19.16, the open interest changed by 33 which increased total open position to 131
On 20 Feb TITAN was trading at 4236.40. The strike last trading price was 116.4, which was 11.4 higher than the previous day. The implied volatity was 17.96, the open interest changed by 62 which increased total open position to 98
On 19 Feb TITAN was trading at 4198.20. The strike last trading price was 104.95, which was -24.05 lower than the previous day. The implied volatity was 18.95, the open interest changed by 15 which increased total open position to 34
On 18 Feb TITAN was trading at 4248.60. The strike last trading price was 129, which was 14.55 higher than the previous day. The implied volatity was 17.53, the open interest changed by 4 which increased total open position to 17
On 17 Feb TITAN was trading at 4236.40. The strike last trading price was 114.45, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 16 Feb TITAN was trading at 4181.10. The strike last trading price was 114.45, which was -8.85 lower than the previous day. The implied volatity was 21.91, the open interest changed by -2 which decreased total open position to 13
On 13 Feb TITAN was trading at 4179.20. The strike last trading price was 119.65, which was -19.9 lower than the previous day. The implied volatity was 21.53, the open interest changed by 5 which increased total open position to 15
On 12 Feb TITAN was trading at 4275.80. The strike last trading price was 139.55, which was -30.5 lower than the previous day. The implied volatity was 15.73, the open interest changed by 6 which increased total open position to 11
On 11 Feb TITAN was trading at 4249.10. The strike last trading price was 170, which was 56.9 higher than the previous day. The implied volatity was 23.55, the open interest changed by 4 which increased total open position to 4
On 10 Feb TITAN was trading at 4269.10. The strike last trading price was 113.1, 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 9 Feb TITAN was trading at 4257.80. The strike last trading price was 113.1, which was 0 lower than the previous day. The implied volatity was 0.79, 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 113.1, which was 0 lower than the previous day. The implied volatity was 0.85, 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 113.1, which was 0 lower than the previous day. The implied volatity was 1.26, 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 113.1, which was 0 lower than the previous day. The implied volatity was 0.73, 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 113.1, which was 0 lower than the previous day. The implied volatity was 1.69, 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 113.1, which was 0 lower than the previous day. The implied volatity was 3.48, 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 113.1, which was 0 lower than the previous day. The implied volatity was 3.95, 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 113.1, which was 0 lower than the previous day. The implied volatity was 3.04, 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 4240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 4.57
Theta: -1.02
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 4325.50 | 53.35 | -13.75 | 20.21 | 305 | 19 | 151 |
| 24 Feb | 4294.50 | 66 | -17.6 | 20.39 | 542 | 69 | 131 |
| 23 Feb | 4272.70 | 83.6 | -13.4 | 22.15 | 157 | 58 | 65 |
| 20 Feb | 4236.40 | 97 | -219.2 | 21.03 | 15 | 8 | 8 |
| 19 Feb | 4198.20 | 316.2 | 0 | 0.06 | 0 | 0 | 0 |
| 18 Feb | 4248.60 | 316.2 | 0 | 1.1 | 0 | 0 | 0 |
| 17 Feb | 4236.40 | 316.2 | 0 | 0.88 | 0 | 0 | 0 |
| 16 Feb | 4181.10 | 316.2 | 0 | 0.05 | 0 | 0 | 0 |
| 13 Feb | 4179.20 | 316.2 | 0 | 0.3 | 0 | 0 | 0 |
| 12 Feb | 4275.80 | 316.2 | 0 | 1.42 | 0 | 0 | 0 |
| 11 Feb | 4249.10 | 316.2 | 0 | 0.94 | 0 | 0 | 0 |
| 10 Feb | 4269.10 | 316.2 | 0 | 1.82 | 0 | 0 | 0 |
| 9 Feb | 4257.80 | 316.2 | 0 | 1.45 | 0 | 0 | 0 |
| 6 Feb | 4141.00 | 316.2 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 4097.60 | 316.2 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 4144.00 | 316.2 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 4068.60 | 316.2 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 3953.20 | 316.2 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 3985.30 | 316.2 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 3977.40 | 316.2 | 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 | 1.25 | 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 4240 expiring on 30MAR2026
Delta for 4240 PE is -0.31
Historical price for 4240 PE is as follows
On 25 Feb TITAN was trading at 4325.50. The strike last trading price was 53.35, which was -13.75 lower than the previous day. The implied volatity was 20.21, the open interest changed by 19 which increased total open position to 151
On 24 Feb TITAN was trading at 4294.50. The strike last trading price was 66, which was -17.6 lower than the previous day. The implied volatity was 20.39, the open interest changed by 69 which increased total open position to 131
On 23 Feb TITAN was trading at 4272.70. The strike last trading price was 83.6, which was -13.4 lower than the previous day. The implied volatity was 22.15, the open interest changed by 58 which increased total open position to 65
On 20 Feb TITAN was trading at 4236.40. The strike last trading price was 97, which was -219.2 lower than the previous day. The implied volatity was 21.03, the open interest changed by 8 which increased total open position to 8
On 19 Feb TITAN was trading at 4198.20. The strike last trading price was 316.2, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 18 Feb TITAN was trading at 4248.60. The strike last trading price was 316.2, which was 0 lower than the previous day. The implied volatity was 1.1, 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 316.2, which was 0 lower than the previous day. The implied volatity was 0.88, 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 316.2, 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 13 Feb TITAN was trading at 4179.20. The strike last trading price was 316.2, which was 0 lower than the previous day. The implied volatity was 0.3, 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 316.2, which was 0 lower than the previous day. The implied volatity was 1.42, 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 316.2, which was 0 lower than the previous day. The implied volatity was 0.94, 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 316.2, which was 0 lower than the previous day. The implied volatity was 1.82, 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 316.2, which was 0 lower than the previous day. The implied volatity was 1.45, 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 316.2, 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 316.2, 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 Feb TITAN was trading at 4144.00. The strike last trading price was 316.2, 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 316.2, 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 316.2, 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 316.2, 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 Jan TITAN was trading at 3977.40. The strike last trading price was 316.2, 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 1.25, 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
