Historical option data for TITAN
22 Jun 2026 01:19 PM IST
| TITAN 28-Jul-2026 (36d) 4300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0.05
Theta: -1.87
Gamma: 0.00119
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 4371.50 | 178 | -25.95 (-12.72%) | 22.79 | 17 | 7 | 222 | |||||||||
| 19 Jun | 4419.90 | 198.1 | 7.6 (3.99%) | 20.11 | 97 | 2 | 215 | |||||||||
| 18 Jun | 4387.90 | 191 | 9.45 (5.21%) | 22.4 | 110 | -2 | 215 | |||||||||
| 17 Jun | 4380.50 | 187 | 31.15 (19.99%) | 20.6 | 235 | 26 | 217 | |||||||||
| 16 Jun | 4338.00 | 158.55 | 22.9 (16.88%) | 21.09 | 166 | 31 | 190 | |||||||||
| 15 Jun | 4283.50 | 133 | 49.95 (60.14%) | 22.25 | 80 | 10 | 159 | |||||||||
| 12 Jun | 4184.00 | 89.55 | 33.55 (59.91%) | 20.4 | 144 | 121 | 149 | |||||||||
| 11 Jun | 4025.20 | 56 | -282 (-83.43%) | 24.35 | 32 | 28 | 28 | |||||||||
| 10 Jun | 4042.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 4104.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 4192.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 4260.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 4231.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 May | 4135.20 | 338 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 4090.70 | 338 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 4055.30 | 338 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 4205.60 | 338 | -0.2 (-0.06%) | 20.91 | 2 | 0 | 0 | |||||||||
| 8 May | 4509.00 | 338 | -0.2 (-0.06%) | 20.91 | 2 | 1 | 1 | |||||||||
For Titan Company Limited - strike price 4300 expiring on 28JUL2026
Delta for 4300 CE is 0.63
Historical price for 4300 CE is as follows
On 22 Jun TITAN was trading at 4371.50. The strike last trading price was 178, which was -25.95 lower than the previous day. The implied volatity was 22.79, the open interest changed by 7 which increased total open position to 222
On 19 Jun TITAN was trading at 4419.90. The strike last trading price was 198.1, which was 7.6 higher than the previous day. The implied volatity was 20.11, the open interest changed by 2 which increased total open position to 215
On 18 Jun TITAN was trading at 4387.90. The strike last trading price was 191, which was 9.45 higher than the previous day. The implied volatity was 22.4, the open interest changed by -2 which decreased total open position to 215
On 17 Jun TITAN was trading at 4380.50. The strike last trading price was 187, which was 31.15 higher than the previous day. The implied volatity was 20.6, the open interest changed by 26 which increased total open position to 217
On 16 Jun TITAN was trading at 4338.00. The strike last trading price was 158.55, which was 22.9 higher than the previous day. The implied volatity was 21.09, the open interest changed by 31 which increased total open position to 190
On 15 Jun TITAN was trading at 4283.50. The strike last trading price was 133, which was 49.95 higher than the previous day. The implied volatity was 22.25, the open interest changed by 10 which increased total open position to 159
On 12 Jun TITAN was trading at 4184.00. The strike last trading price was 89.55, which was 33.55 higher than the previous day. The implied volatity was 20.4, the open interest changed by 121 which increased total open position to 149
On 11 Jun TITAN was trading at 4025.20. The strike last trading price was 56, which was -282 lower than the previous day. The implied volatity was 24.35, the open interest changed by 28 which increased total open position to 28
On 10 Jun TITAN was trading at 4042.10. 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 Jun TITAN was trading at 4104.90. 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 8 Jun TITAN was trading at 4192.40. 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 5 Jun TITAN was trading at 4260.20. 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 4 Jun TITAN was trading at 4231.00. 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 14 May TITAN was trading at 4135.20. The strike last trading price was 338, 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
On 13 May TITAN was trading at 4090.70. The strike last trading price was 338, 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
On 12 May TITAN was trading at 4055.30. The strike last trading price was 338, 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
On 11 May TITAN was trading at 4205.60. The strike last trading price was 338, which was -0.2 lower than the previous day. The implied volatity was 20.91, the open interest changed by 0 which decreased total open position to 0
On 8 May TITAN was trading at 4509.00. The strike last trading price was 338, which was -0.2 lower than the previous day. The implied volatity was 20.91, the open interest changed by 1 which increased total open position to 1
| TITAN 28-Jul-2026 (36d) 4300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.05
Theta: -1.28
Gamma: 0.00117
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 4371.50 | 85.6 | 10.6 (14.13%) | 23.41 | 91 | -21 | 128 |
| 19 Jun | 4419.90 | 76 | -10 (-11.63%) | 24.35 | 258 | 95 | 149 |
| 18 Jun | 4387.90 | 85 | 0 (0.00%) | 23.34 | 41 | -5 | 54 |
| 17 Jun | 4380.50 | 84.5 | -24.5 (-22.48%) | 22.99 | 33 | 8 | 58 |
| 16 Jun | 4338.00 | 109 | -19.6 (-15.24%) | 23.27 | 24 | 10 | 49 |
| 15 Jun | 4283.50 | 128.6 | -61.4 (-32.32%) | 22.95 | 34 | 26 | 38 |
| 12 Jun | 4184.00 | 190.3 | -36.7 (-16.17%) | 23.34 | 8 | 6 | 10 |
| 11 Jun | 4025.20 | 227 | 0 (0.00%) | - | 4 | 0 | 4 |
| 10 Jun | 4042.10 | 227 | 0 (0.00%) | - | 4 | 0 | 4 |
| 9 Jun | 4104.90 | 227 | 0 (0.00%) | - | 4 | 0 | 4 |
| 8 Jun | 4192.40 | 227 | 0 (0.00%) | - | 4 | 0 | 4 |
| 5 Jun | 4260.20 | 227 | 0 (0.00%) | 33.51 | 4 | 0 | 4 |
| 4 Jun | 4231.00 | 227 | 67.5 (42.32%) | 33.51 | 4 | 4 | 4 |
| 14 May | 4135.20 | 0 | 0 | - | 0 | 0 | 0 |
| 13 May | 4090.70 | 0 | 0 | - | 0 | 0 | 0 |
| 12 May | 4055.30 | 0 | 0 | - | 0 | 0 | 0 |
| 11 May | 4205.60 | 0 | 0 | - | 0 | 0 | 0 |
| 8 May | 4509.00 | 0 | 0 | - | 0 | 0 | 0 |
For Titan Company Limited - strike price 4300 expiring on 28JUL2026
Delta for 4300 PE is -0.37
Historical price for 4300 PE is as follows
On 22 Jun TITAN was trading at 4371.50. The strike last trading price was 85.6, which was 10.6 higher than the previous day. The implied volatity was 23.41, the open interest changed by -21 which decreased total open position to 128
On 19 Jun TITAN was trading at 4419.90. The strike last trading price was 76, which was -10 lower than the previous day. The implied volatity was 24.35, the open interest changed by 95 which increased total open position to 149
On 18 Jun TITAN was trading at 4387.90. The strike last trading price was 85, which was 0 lower than the previous day. The implied volatity was 23.34, the open interest changed by -5 which decreased total open position to 54
On 17 Jun TITAN was trading at 4380.50. The strike last trading price was 84.5, which was -24.5 lower than the previous day. The implied volatity was 22.99, the open interest changed by 8 which increased total open position to 58
On 16 Jun TITAN was trading at 4338.00. The strike last trading price was 109, which was -19.6 lower than the previous day. The implied volatity was 23.27, the open interest changed by 10 which increased total open position to 49
On 15 Jun TITAN was trading at 4283.50. The strike last trading price was 128.6, which was -61.4 lower than the previous day. The implied volatity was 22.95, the open interest changed by 26 which increased total open position to 38
On 12 Jun TITAN was trading at 4184.00. The strike last trading price was 190.3, which was -36.7 lower than the previous day. The implied volatity was 23.34, the open interest changed by 6 which increased total open position to 10
On 11 Jun TITAN was trading at 4025.20. The strike last trading price was 227, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Jun TITAN was trading at 4042.10. The strike last trading price was 227, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Jun TITAN was trading at 4104.90. The strike last trading price was 227, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 8 Jun TITAN was trading at 4192.40. The strike last trading price was 227, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Jun TITAN was trading at 4260.20. The strike last trading price was 227, which was 0 lower than the previous day. The implied volatity was 33.51, the open interest changed by 0 which decreased total open position to 4
On 4 Jun TITAN was trading at 4231.00. The strike last trading price was 227, which was 67.5 higher than the previous day. The implied volatity was 33.51, the open interest changed by 4 which increased total open position to 4
On 14 May TITAN was trading at 4135.20. 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 May TITAN was trading at 4090.70. 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 12 May TITAN was trading at 4055.30. 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 11 May TITAN was trading at 4205.60. 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 8 May TITAN was trading at 4509.00. 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
