TITAN
Titan Company Limited
Historical option data for TITAN
13 May 2026 04:10 PM IST
| TITAN 26-May-2026 (13d) 4300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 4090.70 | 24.5 | -1.8000000000000007 (-6.84%) | 0 | 9,443 | -315 | 3,643 | |||||||||
| 12 May | 4055.30 | 26.75 | -39.900000000000006 (-59.86%) | 0 | 9,825 | 798 | 3,946 | |||||||||
| 11 May | 4205.60 | 62 | -196.64999999999998 (-76.03%) | 0 | 29,454 | 2,149 | 3,167 | |||||||||
| 8 May | 4509.00 | 259 | 139.95 (117.56%) | 26.59 | 16,644 | 205 | 1,044 | |||||||||
| 7 May | 4307.50 | 120 | -32.44999999999999 (-21.29%) | 27.62 | 5,621 | 283 | 847 | |||||||||
| 6 May | 4359.60 | 148.55 | -17.25 (-10.40%) | 26.55 | 2,342 | 241 | 564 | |||||||||
| 5 May | 4373.60 | 170.3 | 6.450000000000017 (3.94%) | 26.81 | 375 | 24 | 325 | |||||||||
| 4 May | 4363.00 | 166.05 | -15 (-8.29%) | 29.97 | 222 | 65 | 302 | |||||||||
| 30 Apr | 4385.20 | 183.5 | -32.25 (-14.95%) | 27.28 | 128 | 30 | 267 | |||||||||
| 29 Apr | 4439.80 | 207.7 | -3.3500000000000227 (-1.59%) | 25.36 | 46 | 10 | 237 | |||||||||
| 28 Apr | 4417.00 | 211.05 | -35.89999999999998 (-14.54%) | 26.01 | 174 | 92 | 228 | |||||||||
|
|
||||||||||||||||
| 27 Apr | 4441.80 | 243.55 | 29.600000000000023 (13.84%) | 30.01 | 175 | 83 | 135 | |||||||||
| 24 Apr | 4410.00 | 213.95 | -40.95000000000002 (-16.07%) | 28.96 | 49 | 29 | 51 | |||||||||
| 23 Apr | 4456.50 | 254.9 | -15.099999999999994 (-5.59%) | 29.15 | 25 | 14 | 19 | |||||||||
| 22 Apr | 4454.60 | 270 | -30 (-10.00%) | 28.83 | 1 | 0 | 5 | |||||||||
| 21 Apr | 4479.70 | 300 | -2.1000000000000227 (-0.70%) | 30.04 | 0 | 0 | 5 | |||||||||
| 20 Apr | 4513.00 | 300 | 2.5500000000000114 (0.86%) | 30.04 | 1 | 0 | 4 | |||||||||
| 17 Apr | 4525.90 | 297.45 | 23.25 (8.48%) | 34.23 | 0 | 0 | 4 | |||||||||
| 16 Apr | 4461.40 | 297.45 | -32.55000000000001 (-9.86%) | 34.23 | 1 | 0 | 4 | |||||||||
| 15 Apr | 4522.20 | 330 | 20.44999999999999 (6.61%) | 30.71 | 3 | 0 | 4 | |||||||||
| 13 Apr | 4439.30 | 309.55 | -8.800000000000011 (-2.76%) | 32.51 | 0 | 0 | 4 | |||||||||
| 10 Apr | 4505.00 | 309.55 | 27.25 (9.65%) | 31.36 | 3 | -1 | 5 | |||||||||
| 9 Apr | 4439.80 | 282.3 | 12.9 (4.79%) | 29.97 | 2 | 0 | 6 | |||||||||
| 8 Apr | 4492.50 | 269.4 | 166.9 (162.83%) | 13.89 | 4 | 3 | 5 | |||||||||
| 7 Apr | 4230.60 | 110 | 50.05 (83.49%) | - | 0 | 0 | 2 | |||||||||
| 6 Apr | 4246.10 | 110 | 50.05 (83.49%) | - | 0 | 0 | 2 | |||||||||
| 2 Apr | 4097.20 | 110 | 50.05 (83.49%) | 27.13 | 2 | 0 | 0 | |||||||||
| 1 Apr | 4065.50 | 0 | 0 (0.00%) | 2.85 | 0 | 0 | 0 | |||||||||
For Titan Company Limited - strike price 4300 expiring on 26MAY2026
Delta for 4300 CE is 0
Historical price for 4300 CE is as follows
On 13 May TITAN was trading at 4090.70. The strike last trading price was 24.5, which was -1.8000000000000007 lower than the previous day. The implied volatity was 0, the open interest changed by -315 which decreased total open position to 3643
On 12 May TITAN was trading at 4055.30. The strike last trading price was 26.75, which was -39.900000000000006 lower than the previous day. The implied volatity was 0, the open interest changed by 798 which increased total open position to 3946
On 11 May TITAN was trading at 4205.60. The strike last trading price was 62, which was -196.64999999999998 lower than the previous day. The implied volatity was 0, the open interest changed by 2149 which increased total open position to 3167
On 8 May TITAN was trading at 4509.00. The strike last trading price was 259, which was 139.95 higher than the previous day. The implied volatity was 26.59, the open interest changed by 205 which increased total open position to 1044
On 7 May TITAN was trading at 4307.50. The strike last trading price was 120, which was -32.44999999999999 lower than the previous day. The implied volatity was 27.62, the open interest changed by 283 which increased total open position to 847
On 6 May TITAN was trading at 4359.60. The strike last trading price was 148.55, which was -17.25 lower than the previous day. The implied volatity was 26.55, the open interest changed by 241 which increased total open position to 564
On 5 May TITAN was trading at 4373.60. The strike last trading price was 170.3, which was 6.450000000000017 higher than the previous day. The implied volatity was 26.81, the open interest changed by 24 which increased total open position to 325
On 4 May TITAN was trading at 4363.00. The strike last trading price was 166.05, which was -15 lower than the previous day. The implied volatity was 29.97, the open interest changed by 65 which increased total open position to 302
On 30 Apr TITAN was trading at 4385.20. The strike last trading price was 183.5, which was -32.25 lower than the previous day. The implied volatity was 27.28, the open interest changed by 30 which increased total open position to 267
On 29 Apr TITAN was trading at 4439.80. The strike last trading price was 207.7, which was -3.3500000000000227 lower than the previous day. The implied volatity was 25.36, the open interest changed by 10 which increased total open position to 237
On 28 Apr TITAN was trading at 4417.00. The strike last trading price was 211.05, which was -35.89999999999998 lower than the previous day. The implied volatity was 26.01, the open interest changed by 92 which increased total open position to 228
On 27 Apr TITAN was trading at 4441.80. The strike last trading price was 243.55, which was 29.600000000000023 higher than the previous day. The implied volatity was 30.01, the open interest changed by 83 which increased total open position to 135
On 24 Apr TITAN was trading at 4410.00. The strike last trading price was 213.95, which was -40.95000000000002 lower than the previous day. The implied volatity was 28.96, the open interest changed by 29 which increased total open position to 51
On 23 Apr TITAN was trading at 4456.50. The strike last trading price was 254.9, which was -15.099999999999994 lower than the previous day. The implied volatity was 29.15, the open interest changed by 14 which increased total open position to 19
On 22 Apr TITAN was trading at 4454.60. The strike last trading price was 270, which was -30 lower than the previous day. The implied volatity was 28.83, the open interest changed by 0 which decreased total open position to 5
On 21 Apr TITAN was trading at 4479.70. The strike last trading price was 300, which was -2.1000000000000227 lower than the previous day. The implied volatity was 30.04, the open interest changed by 0 which decreased total open position to 5
On 20 Apr TITAN was trading at 4513.00. The strike last trading price was 300, which was 2.5500000000000114 higher than the previous day. The implied volatity was 30.04, the open interest changed by 0 which decreased total open position to 4
On 17 Apr TITAN was trading at 4525.90. The strike last trading price was 297.45, which was 23.25 higher than the previous day. The implied volatity was 34.23, the open interest changed by 0 which decreased total open position to 4
On 16 Apr TITAN was trading at 4461.40. The strike last trading price was 297.45, which was -32.55000000000001 lower than the previous day. The implied volatity was 34.23, the open interest changed by 0 which decreased total open position to 4
On 15 Apr TITAN was trading at 4522.20. The strike last trading price was 330, which was 20.44999999999999 higher than the previous day. The implied volatity was 30.71, the open interest changed by 0 which decreased total open position to 4
On 13 Apr TITAN was trading at 4439.30. The strike last trading price was 309.55, which was -8.800000000000011 lower than the previous day. The implied volatity was 32.51, the open interest changed by 0 which decreased total open position to 4
On 10 Apr TITAN was trading at 4505.00. The strike last trading price was 309.55, which was 27.25 higher than the previous day. The implied volatity was 31.36, the open interest changed by -1 which decreased total open position to 5
On 9 Apr TITAN was trading at 4439.80. The strike last trading price was 282.3, which was 12.9 higher than the previous day. The implied volatity was 29.97, the open interest changed by 0 which decreased total open position to 6
On 8 Apr TITAN was trading at 4492.50. The strike last trading price was 269.4, which was 166.9 higher than the previous day. The implied volatity was 13.89, the open interest changed by 3 which increased total open position to 5
On 7 Apr TITAN was trading at 4230.60. The strike last trading price was 110, which was 50.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr TITAN was trading at 4246.10. The strike last trading price was 110, which was 50.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr TITAN was trading at 4097.20. The strike last trading price was 110, which was 50.05 higher than the previous day. The implied volatity was 27.13, 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 2.85, the open interest changed by 0 which decreased total open position to 0
| TITAN 26-May-2026 (13d) 4300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 4090.70 | 238 | -13.300000000000011 (-5.29%) | 0 | 477 | -54 | 1,953 |
| 12 May | 4055.30 | 254.55 | 104.75 (69.93%) | 0 | 1,823 | -231 | 2,008 |
| 11 May | 4205.60 | 154 | 125.35 (437.52%) | 0 | 18,196 | -767 | 2,242 |
| 8 May | 4509.00 | 24 | -76.15 (-76.04%) | 25.19 | 25,435 | 1,778 | 3,000 |
| 7 May | 4307.50 | 99.8 | 22.950000000000003 (29.86%) | 27.67 | 4,752 | 168 | 1,223 |
| 6 May | 4359.60 | 79.2 | 2.1500000000000057 (2.79%) | 26.96 | 4,128 | 33 | 1,055 |
| 5 May | 4373.60 | 71.1 | -13.200000000000003 (-15.66%) | 27.65 | 1,230 | 13 | 1,022 |
| 4 May | 4363.00 | 85.45 | 4.799999999999997 (5.95%) | 27.9 | 817 | 38 | 1,009 |
| 30 Apr | 4385.20 | 79.5 | 14.450000000000003 (22.21%) | 26.69 | 1,257 | 16 | 987 |
| 29 Apr | 4439.80 | 67.75 | -3.3499999999999943 (-4.71%) | 27.05 | 414 | 30 | 973 |
| 28 Apr | 4417.00 | 69.85 | -3.75 (-5.10%) | 26.32 | 1,020 | 567 | 881 |
| 27 Apr | 4441.80 | 74.3 | -16.200000000000003 (-17.90%) | 28.45 | 354 | 46 | 314 |
| 24 Apr | 4410.00 | 90.2 | 9.400000000000006 (11.63%) | 28.82 | 133 | 36 | 270 |
| 23 Apr | 4456.50 | 83 | 4.450000000000003 (5.67%) | 29.24 | 258 | 28 | 234 |
| 22 Apr | 4454.60 | 77 | 2.5 (3.36%) | 28.12 | 95 | 25 | 206 |
| 21 Apr | 4479.70 | 74 | -1.5 (-1.99%) | 28.46 | 90 | 43 | 180 |
| 20 Apr | 4513.00 | 76.3 | 3.0999999999999943 (4.23%) | 28.83 | 123 | 36 | 128 |
| 17 Apr | 4525.90 | 72.6 | -16.400000000000006 (-18.43%) | 29.16 | 141 | 32 | 91 |
| 16 Apr | 4461.40 | 89 | -2.5999999999999943 (-2.84%) | 28.69 | 56 | 37 | 58 |
| 15 Apr | 4522.20 | 91.6 | -15.650000000000006 (-14.59%) | 29.61 | 3 | 0 | 18 |
| 13 Apr | 4439.30 | 105.45 | 19.450000000000003 (22.62%) | 29.03 | 24 | 4 | 18 |
| 10 Apr | 4505.00 | 86 | -23.150000000000006 (-21.21%) | 28.88 | 8 | 6 | 13 |
| 9 Apr | 4439.80 | 109.15 | 41.15 (60.51%) | 29.27 | 12 | 2 | 6 |
| 8 Apr | 4492.50 | 68 | -293 (-81.16%) | 26.18 | 4 | 0 | 0 |
| 7 Apr | 4230.60 | 361 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 4246.10 | 361 | 0 (0.00%) | 0.05 | 0 | 0 | 0 |
| 2 Apr | 4097.20 | 361 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 4065.50 | 361 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Titan Company Limited - strike price 4300 expiring on 26MAY2026
Delta for 4300 PE is 0
Historical price for 4300 PE is as follows
On 13 May TITAN was trading at 4090.70. The strike last trading price was 238, which was -13.300000000000011 lower than the previous day. The implied volatity was 0, the open interest changed by -54 which decreased total open position to 1953
On 12 May TITAN was trading at 4055.30. The strike last trading price was 254.55, which was 104.75 higher than the previous day. The implied volatity was 0, the open interest changed by -231 which decreased total open position to 2008
On 11 May TITAN was trading at 4205.60. The strike last trading price was 154, which was 125.35 higher than the previous day. The implied volatity was 0, the open interest changed by -767 which decreased total open position to 2242
On 8 May TITAN was trading at 4509.00. The strike last trading price was 24, which was -76.15 lower than the previous day. The implied volatity was 25.19, the open interest changed by 1778 which increased total open position to 3000
On 7 May TITAN was trading at 4307.50. The strike last trading price was 99.8, which was 22.950000000000003 higher than the previous day. The implied volatity was 27.67, the open interest changed by 168 which increased total open position to 1223
On 6 May TITAN was trading at 4359.60. The strike last trading price was 79.2, which was 2.1500000000000057 higher than the previous day. The implied volatity was 26.96, the open interest changed by 33 which increased total open position to 1055
On 5 May TITAN was trading at 4373.60. The strike last trading price was 71.1, which was -13.200000000000003 lower than the previous day. The implied volatity was 27.65, the open interest changed by 13 which increased total open position to 1022
On 4 May TITAN was trading at 4363.00. The strike last trading price was 85.45, which was 4.799999999999997 higher than the previous day. The implied volatity was 27.9, the open interest changed by 38 which increased total open position to 1009
On 30 Apr TITAN was trading at 4385.20. The strike last trading price was 79.5, which was 14.450000000000003 higher than the previous day. The implied volatity was 26.69, the open interest changed by 16 which increased total open position to 987
On 29 Apr TITAN was trading at 4439.80. The strike last trading price was 67.75, which was -3.3499999999999943 lower than the previous day. The implied volatity was 27.05, the open interest changed by 30 which increased total open position to 973
On 28 Apr TITAN was trading at 4417.00. The strike last trading price was 69.85, which was -3.75 lower than the previous day. The implied volatity was 26.32, the open interest changed by 567 which increased total open position to 881
On 27 Apr TITAN was trading at 4441.80. The strike last trading price was 74.3, which was -16.200000000000003 lower than the previous day. The implied volatity was 28.45, the open interest changed by 46 which increased total open position to 314
On 24 Apr TITAN was trading at 4410.00. The strike last trading price was 90.2, which was 9.400000000000006 higher than the previous day. The implied volatity was 28.82, the open interest changed by 36 which increased total open position to 270
On 23 Apr TITAN was trading at 4456.50. The strike last trading price was 83, which was 4.450000000000003 higher than the previous day. The implied volatity was 29.24, the open interest changed by 28 which increased total open position to 234
On 22 Apr TITAN was trading at 4454.60. The strike last trading price was 77, which was 2.5 higher than the previous day. The implied volatity was 28.12, the open interest changed by 25 which increased total open position to 206
On 21 Apr TITAN was trading at 4479.70. The strike last trading price was 74, which was -1.5 lower than the previous day. The implied volatity was 28.46, the open interest changed by 43 which increased total open position to 180
On 20 Apr TITAN was trading at 4513.00. The strike last trading price was 76.3, which was 3.0999999999999943 higher than the previous day. The implied volatity was 28.83, the open interest changed by 36 which increased total open position to 128
On 17 Apr TITAN was trading at 4525.90. The strike last trading price was 72.6, which was -16.400000000000006 lower than the previous day. The implied volatity was 29.16, the open interest changed by 32 which increased total open position to 91
On 16 Apr TITAN was trading at 4461.40. The strike last trading price was 89, which was -2.5999999999999943 lower than the previous day. The implied volatity was 28.69, the open interest changed by 37 which increased total open position to 58
On 15 Apr TITAN was trading at 4522.20. The strike last trading price was 91.6, which was -15.650000000000006 lower than the previous day. The implied volatity was 29.61, the open interest changed by 0 which decreased total open position to 18
On 13 Apr TITAN was trading at 4439.30. The strike last trading price was 105.45, which was 19.450000000000003 higher than the previous day. The implied volatity was 29.03, the open interest changed by 4 which increased total open position to 18
On 10 Apr TITAN was trading at 4505.00. The strike last trading price was 86, which was -23.150000000000006 lower than the previous day. The implied volatity was 28.88, the open interest changed by 6 which increased total open position to 13
On 9 Apr TITAN was trading at 4439.80. The strike last trading price was 109.15, which was 41.15 higher than the previous day. The implied volatity was 29.27, the open interest changed by 2 which increased total open position to 6
On 8 Apr TITAN was trading at 4492.50. The strike last trading price was 68, which was -293 lower than the previous day. The implied volatity was 26.18, 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 361, 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 Apr TITAN was trading at 4246.10. The strike last trading price was 361, 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 361, 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 361, 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
