Historical option data for TITAN
25 May 2026 04:10 PM IST
| TITAN 26-May-2026 4250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0
Theta: -2.19
Gamma: 0.00195
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 4159.20 | 1.15 | -1.85 (-61.67%) | 21.4 | 2,697 | -66 | 1,277 | |||||||||
| 22 May | 4079.80 | 2.45 | -5.55 (-69.38%) | 20.95 | 2,645 | -167 | 1,346 | |||||||||
| 21 May | 4083.10 | 7.3 | -4.7 (-39.17%) | 26.48 | 2,081 | -48 | 1,519 | |||||||||
| 20 May | 4106.40 | 11.7 | -2.3 (-16.43%) | 25.63 | 3,858 | -24 | 1,564 | |||||||||
| 19 May | 4102.00 | 13.35 | -17.65 (-56.94%) | 25.89 | 2,240 | 52 | 1,590 | |||||||||
| 18 May | 4169.70 | 30.5 | -8.5 (-21.79%) | 24.06 | 2,912 | -135 | 1,533 | |||||||||
| 15 May | 4169.10 | 37.55 | 1.2 (3.30%) | 23.05 | 4,631 | -116 | 1,668 | |||||||||
| 14 May | 4135.20 | 37 | 1.05 (2.92%) | 25.81 | 3,170 | 73 | 1,787 | |||||||||
| 13 May | 4090.70 | 33.2 | -1.65 (-4.73%) | 0 | 5,648 | -263 | 1,715 | |||||||||
| 12 May | 4055.30 | 35.05 | -51.4 (-59.46%) | 0 | 5,862 | 255 | 1,975 | |||||||||
| 11 May | 4205.60 | 79 | -223 (-73.84%) | 0 | 18,501 | 1,440 | 1,700 | |||||||||
| 8 May | 4509.00 | 304.1 | 156.8 (106.45%) | 29.62 | 3,858 | 134 | 267 | |||||||||
| 7 May | 4307.50 | 150 | -35.2 (-19.01%) | 28.58 | 1,245 | 79 | 137 | |||||||||
| 6 May | 4359.60 | 185.65 | -11.6 (-5.88%) | 28.54 | 198 | 53 | 58 | |||||||||
| 5 May | 4373.60 | 201.45 | 129.85 (181.35%) | 25.88 | 13 | 5 | 5 | |||||||||
| 4 May | 4363.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 4385.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 4439.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 4417.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 4441.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 4410.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 4456.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 4454.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 4479.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 4513.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 4525.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 4461.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 4522.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 4439.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 4505.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 4439.80 | 71.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 4492.50 | 71.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 4230.60 | 71.6 | 0 (0.00%) | 0.25 | 0 | 0 | 0 | |||||||||
| 6 Apr | 4246.10 | 71.6 | 0 (0.00%) | 0.05 | 0 | 0 | 0 | |||||||||
| 2 Apr | 4097.20 | 71.6 | 0 (0.00%) | 3.74 | 0 | 0 | 0 | |||||||||
| 1 Apr | 4065.50 | 0 | 0 (0.00%) | 2.07 | 0 | 0 | 0 | |||||||||
For Titan Company Limited - strike price 4250 expiring on 26MAY2026
Delta for 4250 CE is 0.05
Historical price for 4250 CE is as follows
On 25 May TITAN was trading at 4159.20. The strike last trading price was 1.15, which was -1.85 lower than the previous day. The implied volatity was 21.4, the open interest changed by -66 which decreased total open position to 1277
On 22 May TITAN was trading at 4079.80. The strike last trading price was 2.45, which was -5.55 lower than the previous day. The implied volatity was 20.95, the open interest changed by -167 which decreased total open position to 1346
On 21 May TITAN was trading at 4083.10. The strike last trading price was 7.3, which was -4.7 lower than the previous day. The implied volatity was 26.48, the open interest changed by -48 which decreased total open position to 1519
On 20 May TITAN was trading at 4106.40. The strike last trading price was 11.7, which was -2.3 lower than the previous day. The implied volatity was 25.63, the open interest changed by -24 which decreased total open position to 1564
On 19 May TITAN was trading at 4102.00. The strike last trading price was 13.35, which was -17.65 lower than the previous day. The implied volatity was 25.89, the open interest changed by 52 which increased total open position to 1590
On 18 May TITAN was trading at 4169.70. The strike last trading price was 30.5, which was -8.5 lower than the previous day. The implied volatity was 24.06, the open interest changed by -135 which decreased total open position to 1533
On 15 May TITAN was trading at 4169.10. The strike last trading price was 37.55, which was 1.2 higher than the previous day. The implied volatity was 23.05, the open interest changed by -116 which decreased total open position to 1668
On 14 May TITAN was trading at 4135.20. The strike last trading price was 37, which was 1.05 higher than the previous day. The implied volatity was 25.81, the open interest changed by 73 which increased total open position to 1787
On 13 May TITAN was trading at 4090.70. The strike last trading price was 33.2, which was -1.65 lower than the previous day. The implied volatity was 0, the open interest changed by -263 which decreased total open position to 1715
On 12 May TITAN was trading at 4055.30. The strike last trading price was 35.05, which was -51.4 lower than the previous day. The implied volatity was 0, the open interest changed by 255 which increased total open position to 1975
On 11 May TITAN was trading at 4205.60. The strike last trading price was 79, which was -223 lower than the previous day. The implied volatity was 0, the open interest changed by 1440 which increased total open position to 1700
On 8 May TITAN was trading at 4509.00. The strike last trading price was 304.1, which was 156.8 higher than the previous day. The implied volatity was 29.62, the open interest changed by 134 which increased total open position to 267
On 7 May TITAN was trading at 4307.50. The strike last trading price was 150, which was -35.2 lower than the previous day. The implied volatity was 28.58, the open interest changed by 79 which increased total open position to 137
On 6 May TITAN was trading at 4359.60. The strike last trading price was 185.65, which was -11.6 lower than the previous day. The implied volatity was 28.54, the open interest changed by 53 which increased total open position to 58
On 5 May TITAN was trading at 4373.60. The strike last trading price was 201.45, which was 129.85 higher than the previous day. The implied volatity was 25.88, the open interest changed by 5 which increased total open position to 5
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
On 30 Apr TITAN was trading at 4385.20. 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 29 Apr TITAN was trading at 4439.80. 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 28 Apr TITAN was trading at 4417.00. 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 27 Apr TITAN was trading at 4441.80. 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 24 Apr TITAN was trading at 4410.00. 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 23 Apr TITAN was trading at 4456.50. 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 22 Apr TITAN was trading at 4454.60. 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 21 Apr TITAN was trading at 4479.70. 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 20 Apr TITAN was trading at 4513.00. 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 17 Apr TITAN was trading at 4525.90. 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 16 Apr TITAN was trading at 4461.40. 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 15 Apr TITAN was trading at 4522.20. 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 Apr TITAN was trading at 4439.30. 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 10 Apr TITAN was trading at 4505.00. 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 9 Apr TITAN was trading at 4439.80. The strike last trading price was 71.6, 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 8 Apr TITAN was trading at 4492.50. The strike last trading price was 71.6, 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 7 Apr TITAN was trading at 4230.60. The strike last trading price was 71.6, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 6 Apr TITAN was trading at 4246.10. The strike last trading price was 71.6, 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 Apr TITAN was trading at 4097.20. The strike last trading price was 71.6, which was 0 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0
On 1 Apr TITAN was trading at 4065.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.07, the open interest changed by 0 which decreased total open position to 0
| TITAN 26-May-2026 4250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 0
Theta: -2.53
Gamma: 0.00228
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 4159.20 | 91.05 | -70.3 (-43.57%) | 23.87 | 151 | -63 | 417 |
| 22 May | 4079.80 | 162.45 | -4.7 (-2.81%) | 23.43 | 163 | -76 | 481 |
| 21 May | 4083.10 | 165.5 | 8.85 (5.65%) | 22.5 | 98 | 7 | 561 |
| 20 May | 4106.40 | 156.55 | 1.5 (0.97%) | 29.36 | 182 | -36 | 556 |
| 19 May | 4102.00 | 160.85 | 50.6 (45.90%) | 24.62 | 334 | 14 | 593 |
| 18 May | 4169.70 | 108.9 | -8.4 (-7.16%) | 25.57 | 433 | -32 | 579 |
| 15 May | 4169.10 | 121.15 | -23 (-15.96%) | 25.68 | 846 | 21 | 612 |
| 14 May | 4135.20 | 142.15 | -49.4 (-25.79%) | 25.14 | 138 | 2 | 595 |
| 13 May | 4090.70 | 195.75 | -15.75 (-7.45%) | 0 | 334 | -61 | 593 |
| 12 May | 4055.30 | 211.1 | 90.95 (75.70%) | 0 | 1,384 | -51 | 656 |
| 11 May | 4205.60 | 125.8 | 103.8 (471.82%) | 0 | 15,920 | -29 | 699 |
| 8 May | 4509.00 | 18 | -60.9 (-77.19%) | 26.31 | 9,871 | 264 | 720 |
| 7 May | 4307.50 | 78.75 | 19.15 (32.13%) | 28.01 | 4,009 | 226 | 464 |
| 6 May | 4359.60 | 64.2 | 4.5 (7.54%) | 27.62 | 1,099 | 30 | 239 |
| 5 May | 4373.60 | 56.7 | -9.65 (-14.54%) | 28.36 | 333 | -4 | 212 |
| 4 May | 4363.00 | 68 | 4.3 (6.75%) | 28.32 | 377 | 11 | 216 |
| 30 Apr | 4385.20 | 64.5 | 14.15 (28.10%) | 27.01 | 300 | 11 | 216 |
| 29 Apr | 4439.80 | 53.5 | -1.45 (-2.64%) | 27.46 | 267 | 22 | 206 |
| 28 Apr | 4417.00 | 52.7 | -6.4 (-10.83%) | 25.97 | 161 | 1 | 173 |
| 27 Apr | 4441.80 | 59.95 | -12.65 (-17.42%) | 28.49 | 142 | 4 | 170 |
| 24 Apr | 4410.00 | 72.6 | 6.25 (9.42%) | 25.93 | 4 | 3 | 165 |
| 23 Apr | 4456.50 | 68 | 2.85 (4.37%) | 29.54 | 9 | 6 | 161 |
| 22 Apr | 4454.60 | 65.5 | 4.1 (6.68%) | 28.46 | 17 | 13 | 153 |
| 21 Apr | 4479.70 | 61 | -6.9 (-10.16%) | 28.97 | 33 | 21 | 140 |
| 20 Apr | 4513.00 | 67.9 | 8.1 (13.55%) | 29.68 | 18 | 14 | 115 |
| 17 Apr | 4525.90 | 59.8 | -13.9 (-18.86%) | 29.37 | 67 | 41 | 99 |
| 16 Apr | 4461.40 | 74.5 | -14 (-15.82%) | 28.81 | 58 | 42 | 44 |
| 15 Apr | 4522.20 | 88.5 | 10.35 (13.24%) | - | 0 | 0 | 2 |
| 13 Apr | 4439.30 | 88.5 | -234.7 (-72.62%) | 29.7 | 2 | 0 | 0 |
| 10 Apr | 4505.00 | 0 | 0 (0.00%) | 4.04 | 0 | 0 | 0 |
| 9 Apr | 4439.80 | 323.2 | 0 (0.00%) | 3.69 | 0 | 0 | 0 |
| 8 Apr | 4492.50 | 323.2 | 0 (0.00%) | 4.98 | 0 | 0 | 0 |
| 7 Apr | 4230.60 | 323.2 | 0 (0.00%) | 0.83 | 0 | 0 | 0 |
| 6 Apr | 4246.10 | 323.2 | 0 (0.00%) | 0.95 | 0 | 0 | 0 |
| 2 Apr | 4097.20 | 323.2 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 4065.50 | 323.2 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Titan Company Limited - strike price 4250 expiring on 26MAY2026
Delta for 4250 PE is -0.93
Historical price for 4250 PE is as follows
On 25 May TITAN was trading at 4159.20. The strike last trading price was 91.05, which was -70.3 lower than the previous day. The implied volatity was 23.87, the open interest changed by -63 which decreased total open position to 417
On 22 May TITAN was trading at 4079.80. The strike last trading price was 162.45, which was -4.7 lower than the previous day. The implied volatity was 23.43, the open interest changed by -76 which decreased total open position to 481
On 21 May TITAN was trading at 4083.10. The strike last trading price was 165.5, which was 8.85 higher than the previous day. The implied volatity was 22.5, the open interest changed by 7 which increased total open position to 561
On 20 May TITAN was trading at 4106.40. The strike last trading price was 156.55, which was 1.5 higher than the previous day. The implied volatity was 29.36, the open interest changed by -36 which decreased total open position to 556
On 19 May TITAN was trading at 4102.00. The strike last trading price was 160.85, which was 50.6 higher than the previous day. The implied volatity was 24.62, the open interest changed by 14 which increased total open position to 593
On 18 May TITAN was trading at 4169.70. The strike last trading price was 108.9, which was -8.4 lower than the previous day. The implied volatity was 25.57, the open interest changed by -32 which decreased total open position to 579
On 15 May TITAN was trading at 4169.10. The strike last trading price was 121.15, which was -23 lower than the previous day. The implied volatity was 25.68, the open interest changed by 21 which increased total open position to 612
On 14 May TITAN was trading at 4135.20. The strike last trading price was 142.15, which was -49.4 lower than the previous day. The implied volatity was 25.14, the open interest changed by 2 which increased total open position to 595
On 13 May TITAN was trading at 4090.70. The strike last trading price was 195.75, which was -15.75 lower than the previous day. The implied volatity was 0, the open interest changed by -61 which decreased total open position to 593
On 12 May TITAN was trading at 4055.30. The strike last trading price was 211.1, which was 90.95 higher than the previous day. The implied volatity was 0, the open interest changed by -51 which decreased total open position to 656
On 11 May TITAN was trading at 4205.60. The strike last trading price was 125.8, which was 103.8 higher than the previous day. The implied volatity was 0, the open interest changed by -29 which decreased total open position to 699
On 8 May TITAN was trading at 4509.00. The strike last trading price was 18, which was -60.9 lower than the previous day. The implied volatity was 26.31, the open interest changed by 264 which increased total open position to 720
On 7 May TITAN was trading at 4307.50. The strike last trading price was 78.75, which was 19.15 higher than the previous day. The implied volatity was 28.01, the open interest changed by 226 which increased total open position to 464
On 6 May TITAN was trading at 4359.60. The strike last trading price was 64.2, which was 4.5 higher than the previous day. The implied volatity was 27.62, the open interest changed by 30 which increased total open position to 239
On 5 May TITAN was trading at 4373.60. The strike last trading price was 56.7, which was -9.65 lower than the previous day. The implied volatity was 28.36, the open interest changed by -4 which decreased total open position to 212
On 4 May TITAN was trading at 4363.00. The strike last trading price was 68, which was 4.3 higher than the previous day. The implied volatity was 28.32, the open interest changed by 11 which increased total open position to 216
On 30 Apr TITAN was trading at 4385.20. The strike last trading price was 64.5, which was 14.15 higher than the previous day. The implied volatity was 27.01, the open interest changed by 11 which increased total open position to 216
On 29 Apr TITAN was trading at 4439.80. The strike last trading price was 53.5, which was -1.45 lower than the previous day. The implied volatity was 27.46, the open interest changed by 22 which increased total open position to 206
On 28 Apr TITAN was trading at 4417.00. The strike last trading price was 52.7, which was -6.4 lower than the previous day. The implied volatity was 25.97, the open interest changed by 1 which increased total open position to 173
On 27 Apr TITAN was trading at 4441.80. The strike last trading price was 59.95, which was -12.65 lower than the previous day. The implied volatity was 28.49, the open interest changed by 4 which increased total open position to 170
On 24 Apr TITAN was trading at 4410.00. The strike last trading price was 72.6, which was 6.25 higher than the previous day. The implied volatity was 25.93, the open interest changed by 3 which increased total open position to 165
On 23 Apr TITAN was trading at 4456.50. The strike last trading price was 68, which was 2.85 higher than the previous day. The implied volatity was 29.54, the open interest changed by 6 which increased total open position to 161
On 22 Apr TITAN was trading at 4454.60. The strike last trading price was 65.5, which was 4.1 higher than the previous day. The implied volatity was 28.46, the open interest changed by 13 which increased total open position to 153
On 21 Apr TITAN was trading at 4479.70. The strike last trading price was 61, which was -6.9 lower than the previous day. The implied volatity was 28.97, the open interest changed by 21 which increased total open position to 140
On 20 Apr TITAN was trading at 4513.00. The strike last trading price was 67.9, which was 8.1 higher than the previous day. The implied volatity was 29.68, the open interest changed by 14 which increased total open position to 115
On 17 Apr TITAN was trading at 4525.90. The strike last trading price was 59.8, which was -13.9 lower than the previous day. The implied volatity was 29.37, the open interest changed by 41 which increased total open position to 99
On 16 Apr TITAN was trading at 4461.40. The strike last trading price was 74.5, which was -14 lower than the previous day. The implied volatity was 28.81, the open interest changed by 42 which increased total open position to 44
On 15 Apr TITAN was trading at 4522.20. The strike last trading price was 88.5, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr TITAN was trading at 4439.30. The strike last trading price was 88.5, which was -234.7 lower than the previous day. The implied volatity was 29.7, the open interest changed by 0 which decreased total open position to 0
On 10 Apr TITAN was trading at 4505.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.04, the open interest changed by 0 which decreased total open position to 0
On 9 Apr TITAN was trading at 4439.80. The strike last trading price was 323.2, which was 0 lower than the previous day. The implied volatity was 3.69, the open interest changed by 0 which decreased total open position to 0
On 8 Apr TITAN was trading at 4492.50. The strike last trading price was 323.2, which was 0 lower than the previous day. The implied volatity was 4.98, the open interest changed by 0 which decreased total open position to 0
On 7 Apr TITAN was trading at 4230.60. The strike last trading price was 323.2, which was 0 lower than the previous day. The implied volatity was 0.83, the open interest changed by 0 which decreased total open position to 0
On 6 Apr TITAN was trading at 4246.10. The strike last trading price was 323.2, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
On 2 Apr TITAN was trading at 4097.20. The strike last trading price was 323.2, 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 Apr TITAN was trading at 4065.50. The strike last trading price was 323.2, 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
