TITAN
Titan Company Limited
Historical option data for TITAN
09 Apr 2026 04:11 PM IST
| TITAN 28-Apr-2026 (18d) 4260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 3.2
Theta: -3.32
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 4439.80 | 232.6 | -37.3 | 29.38 | 15 | 0 | 412 | |||||||||
| 8 Apr | 4492.50 | 272.9 | 156.95 | 25.88 | 233 | -10 | 412 | |||||||||
| 7 Apr | 4230.60 | 118.8 | -11.8 | 29.01 | 539 | 43 | 423 | |||||||||
| 6 Apr | 4246.10 | 127.7 | 71 | 29.59 | 1,542 | 326 | 379 | |||||||||
| 2 Apr | 4097.20 | 55.9 | 19 | 26.16 | 127 | 15 | 43 | |||||||||
| 1 Apr | 4065.50 | 36.9 | -9.25 | - | 0 | 0 | 28 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 3951.40 | 36.9 | -9.25 | 28.23 | 9 | 6 | 28 | |||||||||
| 27 Mar | 3981.50 | 46.15 | -14.85 | 27.53 | 52 | 10 | 23 | |||||||||
| 25 Mar | 4039.30 | 62.75 | 16.65 | 23.79 | 14 | 10 | 12 | |||||||||
| 24 Mar | 3899.50 | 46.1 | -171.85 | 30.09 | 4 | 2 | 2 | |||||||||
| 23 Mar | 3853.10 | 217.95 | 0 | 7.4 | 0 | 0 | 0 | |||||||||
| 20 Mar | 4106.60 | 217.95 | 0 | 1.85 | 0 | 0 | 0 | |||||||||
| 19 Mar | 4037.90 | 217.95 | 0 | 2.78 | 0 | 0 | 0 | |||||||||
| 18 Mar | 4145.50 | 217.95 | 0 | 1.17 | 0 | 0 | 0 | |||||||||
| 17 Mar | 4090.50 | 217.95 | 0 | 2.09 | 0 | 0 | 0 | |||||||||
| 16 Mar | 4090.80 | 217.95 | 0 | 2.78 | 0 | 0 | 0 | |||||||||
| 13 Mar | 4073.20 | 217.95 | 0 | 2.34 | 0 | 0 | 0 | |||||||||
| 12 Mar | 4129.60 | 217.95 | 0 | 1.22 | 0 | 0 | 0 | |||||||||
| 11 Mar | 4140.30 | 217.95 | 0 | 1.11 | 0 | 0 | 0 | |||||||||
| 10 Mar | 4220.10 | 217.95 | 0 | 0.26 | 0 | 0 | 0 | |||||||||
| 9 Mar | 4159.20 | 217.95 | 0 | 0.79 | 0 | 0 | 0 | |||||||||
| 6 Mar | 4244.60 | 217.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4275.20 | 217.95 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 4 Mar | 4204.40 | 217.95 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 2 Mar | 4270.30 | 217.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Titan Company Limited - strike price 4260 expiring on 28APR2026
Delta for 4260 CE is 0.75
Historical price for 4260 CE is as follows
On 9 Apr TITAN was trading at 4439.80. The strike last trading price was 232.6, which was -37.3 lower than the previous day. The implied volatity was 29.38, the open interest changed by 0 which decreased total open position to 412
On 8 Apr TITAN was trading at 4492.50. The strike last trading price was 272.9, which was 156.95 higher than the previous day. The implied volatity was 25.88, the open interest changed by -10 which decreased total open position to 412
On 7 Apr TITAN was trading at 4230.60. The strike last trading price was 118.8, which was -11.8 lower than the previous day. The implied volatity was 29.01, the open interest changed by 43 which increased total open position to 423
On 6 Apr TITAN was trading at 4246.10. The strike last trading price was 127.7, which was 71 higher than the previous day. The implied volatity was 29.59, the open interest changed by 326 which increased total open position to 379
On 2 Apr TITAN was trading at 4097.20. The strike last trading price was 55.9, which was 19 higher than the previous day. The implied volatity was 26.16, the open interest changed by 15 which increased total open position to 43
On 1 Apr TITAN was trading at 4065.50. The strike last trading price was 36.9, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 30 Mar TITAN was trading at 3951.40. The strike last trading price was 36.9, which was -9.25 lower than the previous day. The implied volatity was 28.23, the open interest changed by 6 which increased total open position to 28
On 27 Mar TITAN was trading at 3981.50. The strike last trading price was 46.15, which was -14.85 lower than the previous day. The implied volatity was 27.53, the open interest changed by 10 which increased total open position to 23
On 25 Mar TITAN was trading at 4039.30. The strike last trading price was 62.75, which was 16.65 higher than the previous day. The implied volatity was 23.79, the open interest changed by 10 which increased total open position to 12
On 24 Mar TITAN was trading at 3899.50. The strike last trading price was 46.1, which was -171.85 lower than the previous day. The implied volatity was 30.09, the open interest changed by 2 which increased total open position to 2
On 23 Mar TITAN was trading at 3853.10. The strike last trading price was 217.95, which was 0 lower than the previous day. The implied volatity was 7.4, the open interest changed by 0 which decreased total open position to 0
On 20 Mar TITAN was trading at 4106.60. The strike last trading price was 217.95, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
On 19 Mar TITAN was trading at 4037.90. The strike last trading price was 217.95, which was 0 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0
On 18 Mar TITAN was trading at 4145.50. The strike last trading price was 217.95, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
On 17 Mar TITAN was trading at 4090.50. The strike last trading price was 217.95, which was 0 lower than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0
On 16 Mar TITAN was trading at 4090.80. The strike last trading price was 217.95, which was 0 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TITAN was trading at 4073.20. The strike last trading price was 217.95, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TITAN was trading at 4129.60. The strike last trading price was 217.95, which was 0 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TITAN was trading at 4140.30. The strike last trading price was 217.95, which was 0 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
On 10 Mar TITAN was trading at 4220.10. The strike last trading price was 217.95, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 9 Mar TITAN was trading at 4159.20. The strike last trading price was 217.95, 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 Mar TITAN was trading at 4244.60. The strike last trading price was 217.95, 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 217.95, 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 4 Mar TITAN was trading at 4204.40. The strike last trading price was 217.95, which was 0 lower than the previous day. The implied volatity was 0.03, 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 217.95, 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-Apr-2026 (18d) 4260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 3.11
Theta: -1.95
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 4439.80 | 39.45 | 7.05 | 27.46 | 141 | 4 | 266 |
| 8 Apr | 4492.50 | 31.2 | -109.3 | 28.3 | 707 | 18 | 263 |
| 7 Apr | 4230.60 | 137 | 7.3 | 34.1 | 392 | 22 | 243 |
| 6 Apr | 4246.10 | 131.7 | -97.1 | 32.87 | 363 | 174 | 211 |
| 2 Apr | 4097.20 | 228.8 | -48.4 | - | 0 | 0 | 37 |
| 1 Apr | 4065.50 | 228.8 | -48.4 | 27.92 | 35 | 32 | 37 |
| 30 Mar | 3951.40 | 277.2 | 142.4 | - | 0 | 0 | 5 |
| 27 Mar | 3981.50 | 277.2 | 142.4 | 24.87 | 5 | 4 | 4 |
| 25 Mar | 4039.30 | 134.8 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 3899.50 | 134.8 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 3853.10 | 134.8 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 4106.60 | 134.8 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 4037.90 | 134.8 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 4145.50 | 134.8 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 4090.50 | 134.8 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 4090.80 | 134.8 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 4073.20 | 134.8 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 4129.60 | 134.8 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 4140.30 | 134.8 | 0 | 0.3 | 0 | 0 | 0 |
| 10 Mar | 4220.10 | 134.8 | 0 | 0.5 | 0 | 0 | 0 |
| 9 Mar | 4159.20 | 134.8 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 4244.60 | 134.8 | 0 | 0.65 | 0 | 0 | 0 |
| 5 Mar | 4275.20 | 134.8 | 0 | 1.23 | 0 | 0 | 0 |
| 4 Mar | 4204.40 | 134.8 | 0 | 0.13 | 0 | 0 | 0 |
| 2 Mar | 4270.30 | 134.8 | 0 | - | 0 | 0 | 0 |
For Titan Company Limited - strike price 4260 expiring on 28APR2026
Delta for 4260 PE is -0.24
Historical price for 4260 PE is as follows
On 9 Apr TITAN was trading at 4439.80. The strike last trading price was 39.45, which was 7.05 higher than the previous day. The implied volatity was 27.46, the open interest changed by 4 which increased total open position to 266
On 8 Apr TITAN was trading at 4492.50. The strike last trading price was 31.2, which was -109.3 lower than the previous day. The implied volatity was 28.3, the open interest changed by 18 which increased total open position to 263
On 7 Apr TITAN was trading at 4230.60. The strike last trading price was 137, which was 7.3 higher than the previous day. The implied volatity was 34.1, the open interest changed by 22 which increased total open position to 243
On 6 Apr TITAN was trading at 4246.10. The strike last trading price was 131.7, which was -97.1 lower than the previous day. The implied volatity was 32.87, the open interest changed by 174 which increased total open position to 211
On 2 Apr TITAN was trading at 4097.20. The strike last trading price was 228.8, which was -48.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 1 Apr TITAN was trading at 4065.50. The strike last trading price was 228.8, which was -48.4 lower than the previous day. The implied volatity was 27.92, the open interest changed by 32 which increased total open position to 37
On 30 Mar TITAN was trading at 3951.40. The strike last trading price was 277.2, which was 142.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 27 Mar TITAN was trading at 3981.50. The strike last trading price was 277.2, which was 142.4 higher than the previous day. The implied volatity was 24.87, the open interest changed by 4 which increased total open position to 4
On 25 Mar TITAN was trading at 4039.30. The strike last trading price was 134.8, 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 Mar TITAN was trading at 3899.50. The strike last trading price was 134.8, 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 Mar TITAN was trading at 3853.10. The strike last trading price was 134.8, 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 Mar TITAN was trading at 4106.60. The strike last trading price was 134.8, 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 19 Mar TITAN was trading at 4037.90. The strike last trading price was 134.8, 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 18 Mar TITAN was trading at 4145.50. The strike last trading price was 134.8, 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 Mar TITAN was trading at 4090.50. The strike last trading price was 134.8, 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 Mar TITAN was trading at 4090.80. The strike last trading price was 134.8, 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 Mar TITAN was trading at 4073.20. The strike last trading price was 134.8, 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 12 Mar TITAN was trading at 4129.60. The strike last trading price was 134.8, 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 Mar TITAN was trading at 4140.30. The strike last trading price was 134.8, 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 10 Mar TITAN was trading at 4220.10. The strike last trading price was 134.8, which was 0 lower than the previous day. The implied volatity was 0.5, the open interest changed by 0 which decreased total open position to 0
On 9 Mar TITAN was trading at 4159.20. The strike last trading price was 134.8, 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 Mar TITAN was trading at 4244.60. The strike last trading price was 134.8, which was 0 lower than the previous day. The implied volatity was 0.65, 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 134.8, which was 0 lower than the previous day. The implied volatity was 1.23, 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 134.8, 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 2 Mar TITAN was trading at 4270.30. The strike last trading price was 134.8, 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
