TITAN
Titan Company Limited
Historical option data for TITAN
17 Apr 2026 04:10 PM IST
| TITAN 28-Apr-2026 (10d) 4300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0.01
Theta: -1.31
Gamma: 0.00091
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 4525.90 | 234.35 | 33.650000000000006 | 21.8 | 1,423 | -116 | 1,429 | |||||||||
| 16 Apr | 4461.40 | 198 | -51.650000000000006 | 29.66 | 197 | -40 | 1,546 | |||||||||
| 15 Apr | 4522.20 | 251.5 | 58.44999999999999 | 26.1 | 65 | -3 | 1,577 | |||||||||
| 13 Apr | 4439.30 | 194 | -47.75 | 28.36 | 187 | 11 | 1,581 | |||||||||
| 10 Apr | 4505.00 | 240 | 50.849999999999994 | 25.64 | 174 | -65 | 1,572 | |||||||||
| 9 Apr | 4439.80 | 187.95 | -51.55 | 26.43 | 176 | 3 | 1,644 | |||||||||
| 8 Apr | 4492.50 | 241.95 | 144.75 | 26.13 | 2,994 | 59 | 1,642 | |||||||||
| 7 Apr | 4230.60 | 99 | -11.5 | 28.66 | 2,336 | 151 | 1,578 | |||||||||
| 6 Apr | 4246.10 | 108.5 | 62.9 | 29.49 | 5,469 | 718 | 1,427 | |||||||||
| 2 Apr | 4097.20 | 45.7 | 3.75 | 26.29 | 1,504 | 45 | 709 | |||||||||
| 1 Apr | 4065.50 | 43.75 | 17.05 | 26.78 | 1,283 | 301 | 664 | |||||||||
| 30 Mar | 3951.40 | 27.1 | -11.35 | 27.26 | 422 | 65 | 363 | |||||||||
| 27 Mar | 3981.50 | 38.55 | -12 | 27.71 | 385 | 88 | 298 | |||||||||
| 25 Mar | 4039.30 | 54 | 22.2 | 24.39 | 337 | 91 | 209 | |||||||||
| 24 Mar | 3899.50 | 32.45 | 1.2 | 28.2 | 191 | -1 | 118 | |||||||||
| 23 Mar | 3853.10 | 30 | -29.85 | 31.15 | 145 | 7 | 119 | |||||||||
| 20 Mar | 4106.60 | 59.85 | 10.1 | 21.02 | 57 | 17 | 112 | |||||||||
| 19 Mar | 4037.90 | 54.35 | -19.65 | 22.85 | 28 | 2 | 95 | |||||||||
| 18 Mar | 4145.50 | 74 | 7.65 | 20.95 | 30 | 11 | 87 | |||||||||
| 17 Mar | 4090.50 | 64.65 | -10.35 | 22.3 | 74 | 62 | 76 | |||||||||
| 16 Mar | 4090.80 | 75 | -9.6 | 26.81 | 2 | 1 | 14 | |||||||||
| 13 Mar | 4073.20 | 84.6 | -7.4 | 26.54 | 1 | 5 | 0 | |||||||||
| 12 Mar | 4129.60 | 92 | -5 | 23.24 | 7 | 4 | 12 | |||||||||
| 11 Mar | 4140.30 | 97 | -22 | 23.46 | 1 | 0 | 7 | |||||||||
| 10 Mar | 4220.10 | 119 | 19.1 | - | 0 | 0 | 7 | |||||||||
| 9 Mar | 4159.20 | 119 | 19.1 | - | 0 | 0 | 7 | |||||||||
| 6 Mar | 4244.60 | 119 | 19.1 | - | 0 | 0 | 7 | |||||||||
|
|
||||||||||||||||
| 5 Mar | 4275.20 | 119 | 19.1 | 15.52 | 6 | 5 | 6 | |||||||||
| 4 Mar | 4204.40 | 99.9 | -96.8 | 18.25 | 1 | 0 | 0 | |||||||||
| 2 Mar | 4270.30 | 196.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Titan Company Limited - strike price 4300 expiring on 28APR2026
Delta for 4300 CE is 0.91
Historical price for 4300 CE is as follows
On 17 Apr TITAN was trading at 4525.90. The strike last trading price was 234.35, which was 33.650000000000006 higher than the previous day. The implied volatity was 21.8, the open interest changed by -116 which decreased total open position to 1429
On 16 Apr TITAN was trading at 4461.40. The strike last trading price was 198, which was -51.650000000000006 lower than the previous day. The implied volatity was 29.66, the open interest changed by -40 which decreased total open position to 1546
On 15 Apr TITAN was trading at 4522.20. The strike last trading price was 251.5, which was 58.44999999999999 higher than the previous day. The implied volatity was 26.1, the open interest changed by -3 which decreased total open position to 1577
On 13 Apr TITAN was trading at 4439.30. The strike last trading price was 194, which was -47.75 lower than the previous day. The implied volatity was 28.36, the open interest changed by 11 which increased total open position to 1581
On 10 Apr TITAN was trading at 4505.00. The strike last trading price was 240, which was 50.849999999999994 higher than the previous day. The implied volatity was 25.64, the open interest changed by -65 which decreased total open position to 1572
On 9 Apr TITAN was trading at 4439.80. The strike last trading price was 187.95, which was -51.55 lower than the previous day. The implied volatity was 26.43, the open interest changed by 3 which increased total open position to 1644
On 8 Apr TITAN was trading at 4492.50. The strike last trading price was 241.95, which was 144.75 higher than the previous day. The implied volatity was 26.13, the open interest changed by 59 which increased total open position to 1642
On 7 Apr TITAN was trading at 4230.60. The strike last trading price was 99, which was -11.5 lower than the previous day. The implied volatity was 28.66, the open interest changed by 151 which increased total open position to 1578
On 6 Apr TITAN was trading at 4246.10. The strike last trading price was 108.5, which was 62.9 higher than the previous day. The implied volatity was 29.49, the open interest changed by 718 which increased total open position to 1427
On 2 Apr TITAN was trading at 4097.20. The strike last trading price was 45.7, which was 3.75 higher than the previous day. The implied volatity was 26.29, the open interest changed by 45 which increased total open position to 709
On 1 Apr TITAN was trading at 4065.50. The strike last trading price was 43.75, which was 17.05 higher than the previous day. The implied volatity was 26.78, the open interest changed by 301 which increased total open position to 664
On 30 Mar TITAN was trading at 3951.40. The strike last trading price was 27.1, which was -11.35 lower than the previous day. The implied volatity was 27.26, the open interest changed by 65 which increased total open position to 363
On 27 Mar TITAN was trading at 3981.50. The strike last trading price was 38.55, which was -12 lower than the previous day. The implied volatity was 27.71, the open interest changed by 88 which increased total open position to 298
On 25 Mar TITAN was trading at 4039.30. The strike last trading price was 54, which was 22.2 higher than the previous day. The implied volatity was 24.39, the open interest changed by 91 which increased total open position to 209
On 24 Mar TITAN was trading at 3899.50. The strike last trading price was 32.45, which was 1.2 higher than the previous day. The implied volatity was 28.2, the open interest changed by -1 which decreased total open position to 118
On 23 Mar TITAN was trading at 3853.10. The strike last trading price was 30, which was -29.85 lower than the previous day. The implied volatity was 31.15, the open interest changed by 7 which increased total open position to 119
On 20 Mar TITAN was trading at 4106.60. The strike last trading price was 59.85, which was 10.1 higher than the previous day. The implied volatity was 21.02, the open interest changed by 17 which increased total open position to 112
On 19 Mar TITAN was trading at 4037.90. The strike last trading price was 54.35, which was -19.65 lower than the previous day. The implied volatity was 22.85, the open interest changed by 2 which increased total open position to 95
On 18 Mar TITAN was trading at 4145.50. The strike last trading price was 74, which was 7.65 higher than the previous day. The implied volatity was 20.95, the open interest changed by 11 which increased total open position to 87
On 17 Mar TITAN was trading at 4090.50. The strike last trading price was 64.65, which was -10.35 lower than the previous day. The implied volatity was 22.3, the open interest changed by 62 which increased total open position to 76
On 16 Mar TITAN was trading at 4090.80. The strike last trading price was 75, which was -9.6 lower than the previous day. The implied volatity was 26.81, the open interest changed by 1 which increased total open position to 14
On 13 Mar TITAN was trading at 4073.20. The strike last trading price was 84.6, which was -7.4 lower than the previous day. The implied volatity was 26.54, the open interest changed by 5 which increased total open position to 0
On 12 Mar TITAN was trading at 4129.60. The strike last trading price was 92, which was -5 lower than the previous day. The implied volatity was 23.24, the open interest changed by 4 which increased total open position to 12
On 11 Mar TITAN was trading at 4140.30. The strike last trading price was 97, which was -22 lower than the previous day. The implied volatity was 23.46, the open interest changed by 0 which decreased total open position to 7
On 10 Mar TITAN was trading at 4220.10. The strike last trading price was 119, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Mar TITAN was trading at 4159.20. The strike last trading price was 119, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Mar TITAN was trading at 4244.60. The strike last trading price was 119, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 Mar TITAN was trading at 4275.20. The strike last trading price was 119, which was 19.1 higher than the previous day. The implied volatity was 15.52, the open interest changed by 5 which increased total open position to 6
On 4 Mar TITAN was trading at 4204.40. The strike last trading price was 99.9, which was -96.8 lower than the previous day. The implied volatity was 18.25, 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 196.7, 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 (10d) 4300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.02
Theta: -1.63
Gamma: 0.00099
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 4525.90 | 15.5 | -10.149999999999999 | 27.71 | 8,524 | 45 | 1,408 |
| 16 Apr | 4461.40 | 26.1 | 5.350000000000001 | 26.65 | 1,176 | -31 | 1,362 |
| 15 Apr | 4522.20 | 20.9 | -21.800000000000004 | 28.62 | 1,289 | 118 | 1,395 |
| 13 Apr | 4439.30 | 41.05 | 13.699999999999996 | 27.64 | 1,725 | -42 | 1,270 |
| 10 Apr | 4505.00 | 27 | -19.9 | 24.93 | 1,544 | 86 | 1,311 |
| 9 Apr | 4439.80 | 48.7 | 8.4 | 26.91 | 1,335 | 44 | 1,225 |
| 8 Apr | 4492.50 | 38.3 | -122.35 | 27.71 | 5,273 | 737 | 1,183 |
| 7 Apr | 4230.60 | 160.4 | 12.25 | 34.61 | 499 | 105 | 443 |
| 6 Apr | 4246.10 | 151.45 | -83.45 | 32.57 | 659 | 230 | 331 |
| 2 Apr | 4097.20 | 234.8 | -21.8 | 26.18 | 5 | 1 | 100 |
| 1 Apr | 4065.50 | 256 | -116 | 27.32 | 48 | 26 | 96 |
| 30 Mar | 3951.40 | 372 | 47.3 | 37.78 | 26 | 7 | 70 |
| 27 Mar | 3981.50 | 324.7 | 24.7 | 29.35 | 16 | 9 | 63 |
| 25 Mar | 4039.30 | 300 | -100 | 38.82 | 52 | 46 | 54 |
| 24 Mar | 3899.50 | 400 | 0 | 35.97 | 7 | 2 | 8 |
| 23 Mar | 3853.10 | 400 | 174.85 | 15.06 | 2 | 0 | 7 |
| 20 Mar | 4106.60 | 225.15 | 70.15 | 27.18 | 6 | 5 | 6 |
| 19 Mar | 4037.90 | 155 | 1.95 | - | 0 | 0 | 1 |
| 18 Mar | 4145.50 | 155 | 1.95 | - | 0 | 0 | 1 |
| 17 Mar | 4090.50 | 155 | 1.95 | - | 0 | 0 | 1 |
| 16 Mar | 4090.80 | 155 | 1.95 | - | 0 | 0 | 0 |
| 13 Mar | 4073.20 | 155 | 1.95 | - | 0 | 0 | 0 |
| 12 Mar | 4129.60 | 155 | 1.95 | - | 0 | 0 | 0 |
| 11 Mar | 4140.30 | 155 | 1.95 | - | 0 | 0 | 1 |
| 10 Mar | 4220.10 | 155 | 1.95 | 24 | 1 | 0 | 0 |
| 9 Mar | 4159.20 | 153.05 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 4244.60 | 153.05 | 0 | 0.06 | 0 | 0 | 0 |
| 5 Mar | 4275.20 | 153.05 | 0 | 0.63 | 0 | 0 | 0 |
| 4 Mar | 4204.40 | 153.05 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 4270.30 | 153.05 | 0 | - | 0 | 0 | 0 |
For Titan Company Limited - strike price 4300 expiring on 28APR2026
Delta for 4300 PE is -0.14
Historical price for 4300 PE is as follows
On 17 Apr TITAN was trading at 4525.90. The strike last trading price was 15.5, which was -10.149999999999999 lower than the previous day. The implied volatity was 27.71, the open interest changed by 45 which increased total open position to 1408
On 16 Apr TITAN was trading at 4461.40. The strike last trading price was 26.1, which was 5.350000000000001 higher than the previous day. The implied volatity was 26.65, the open interest changed by -31 which decreased total open position to 1362
On 15 Apr TITAN was trading at 4522.20. The strike last trading price was 20.9, which was -21.800000000000004 lower than the previous day. The implied volatity was 28.62, the open interest changed by 118 which increased total open position to 1395
On 13 Apr TITAN was trading at 4439.30. The strike last trading price was 41.05, which was 13.699999999999996 higher than the previous day. The implied volatity was 27.64, the open interest changed by -42 which decreased total open position to 1270
On 10 Apr TITAN was trading at 4505.00. The strike last trading price was 27, which was -19.9 lower than the previous day. The implied volatity was 24.93, the open interest changed by 86 which increased total open position to 1311
On 9 Apr TITAN was trading at 4439.80. The strike last trading price was 48.7, which was 8.4 higher than the previous day. The implied volatity was 26.91, the open interest changed by 44 which increased total open position to 1225
On 8 Apr TITAN was trading at 4492.50. The strike last trading price was 38.3, which was -122.35 lower than the previous day. The implied volatity was 27.71, the open interest changed by 737 which increased total open position to 1183
On 7 Apr TITAN was trading at 4230.60. The strike last trading price was 160.4, which was 12.25 higher than the previous day. The implied volatity was 34.61, the open interest changed by 105 which increased total open position to 443
On 6 Apr TITAN was trading at 4246.10. The strike last trading price was 151.45, which was -83.45 lower than the previous day. The implied volatity was 32.57, the open interest changed by 230 which increased total open position to 331
On 2 Apr TITAN was trading at 4097.20. The strike last trading price was 234.8, which was -21.8 lower than the previous day. The implied volatity was 26.18, the open interest changed by 1 which increased total open position to 100
On 1 Apr TITAN was trading at 4065.50. The strike last trading price was 256, which was -116 lower than the previous day. The implied volatity was 27.32, the open interest changed by 26 which increased total open position to 96
On 30 Mar TITAN was trading at 3951.40. The strike last trading price was 372, which was 47.3 higher than the previous day. The implied volatity was 37.78, the open interest changed by 7 which increased total open position to 70
On 27 Mar TITAN was trading at 3981.50. The strike last trading price was 324.7, which was 24.7 higher than the previous day. The implied volatity was 29.35, the open interest changed by 9 which increased total open position to 63
On 25 Mar TITAN was trading at 4039.30. The strike last trading price was 300, which was -100 lower than the previous day. The implied volatity was 38.82, the open interest changed by 46 which increased total open position to 54
On 24 Mar TITAN was trading at 3899.50. The strike last trading price was 400, which was 0 lower than the previous day. The implied volatity was 35.97, the open interest changed by 2 which increased total open position to 8
On 23 Mar TITAN was trading at 3853.10. The strike last trading price was 400, which was 174.85 higher than the previous day. The implied volatity was 15.06, the open interest changed by 0 which decreased total open position to 7
On 20 Mar TITAN was trading at 4106.60. The strike last trading price was 225.15, which was 70.15 higher than the previous day. The implied volatity was 27.18, the open interest changed by 5 which increased total open position to 6
On 19 Mar TITAN was trading at 4037.90. The strike last trading price was 155, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar TITAN was trading at 4145.50. The strike last trading price was 155, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar TITAN was trading at 4090.50. The strike last trading price was 155, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar TITAN was trading at 4090.80. The strike last trading price was 155, which was 1.95 higher 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 155, which was 1.95 higher 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 155, which was 1.95 higher 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 155, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar TITAN was trading at 4220.10. The strike last trading price was 155, which was 1.95 higher than the previous day. The implied volatity was 24, 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 153.05, 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 153.05, 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 5 Mar TITAN was trading at 4275.20. The strike last trading price was 153.05, which was 0 lower than the previous day. The implied volatity was 0.63, 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 153.05, 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 Mar TITAN was trading at 4270.30. The strike last trading price was 153.05, 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
