TITAN
Titan Company Limited
Historical option data for TITAN
29 Apr 2026 10:11 AM IST
| TITAN 26-May-2026 (27d) 4350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0.05
Theta: -2.42
Gamma: 0.00116
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 4451.10 | 187.1 | 14.599999999999994 | 26.35 | 3 | 0 | 131 | |||||||||
|
|
||||||||||||||||
| 28 Apr | 4417.00 | 172 | -36.650000000000006 | 25.6 | 145 | 109 | 130 | |||||||||
| 27 Apr | 4441.80 | 208 | 158.45 | 30.14 | 22 | 13 | 13 | |||||||||
| 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 | 0 | 0 | |||||||||
| 9 Apr | 4439.80 | 49.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 4492.50 | 49.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 4230.60 | 49.55 | 0 | 0.99 | 0 | 0 | 0 | |||||||||
| 6 Apr | 4246.10 | 49.55 | 0 | 0.85 | 0 | 0 | 0 | |||||||||
| 2 Apr | 4097.20 | 49.55 | 0 | 3.39 | 0 | 0 | 0 | |||||||||
| 1 Apr | 4065.50 | 0 | 0 | 3.6 | 0 | 0 | 0 | |||||||||
For Titan Company Limited - strike price 4350 expiring on 26MAY2026
Delta for 4350 CE is 0.65
Historical price for 4350 CE is as follows
On 29 Apr TITAN was trading at 4451.10. The strike last trading price was 187.1, which was 14.599999999999994 higher than the previous day. The implied volatity was 26.35, the open interest changed by 0 which decreased total open position to 131
On 28 Apr TITAN was trading at 4417.00. The strike last trading price was 172, which was -36.650000000000006 lower than the previous day. The implied volatity was 25.6, the open interest changed by 109 which increased total open position to 130
On 27 Apr TITAN was trading at 4441.80. The strike last trading price was 208, which was 158.45 higher than the previous day. The implied volatity was 30.14, the open interest changed by 13 which increased total open position to 13
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 49.55, 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 49.55, 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 49.55, which was 0 lower than the previous day. The implied volatity was 0.99, 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 49.55, which was 0 lower than the previous day. The implied volatity was 0.85, 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 49.55, which was 0 lower than the previous day. The implied volatity was 3.39, 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 3.6, the open interest changed by 0 which decreased total open position to 0
| TITAN 26-May-2026 (27d) 4350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.04
Theta: -1.64
Gamma: 0.00117
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 4451.10 | 70.85 | -18.25 | 25.39 | 135 | 26 | 201 |
| 28 Apr | 4417.00 | 86.5 | -3.5 | 25.72 | 313 | 33 | 174 |
| 27 Apr | 4441.80 | 90 | -20.400000000000006 | 27.93 | 181 | 75 | 141 |
| 24 Apr | 4410.00 | 116.6 | 13.349999999999994 | 30.29 | 88 | 54 | 66 |
| 23 Apr | 4456.50 | 103.25 | -296.8 | 29.62 | 12 | 11 | 11 |
| 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 | 2.38 | 0 | 0 | 0 |
| 9 Apr | 4439.80 | 400.05 | 0 | 2.03 | 0 | 0 | 0 |
| 8 Apr | 4492.50 | 400.05 | 0 | 3.39 | 0 | 0 | 0 |
| 7 Apr | 4230.60 | 400.05 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 4246.10 | 400.05 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 4097.20 | 400.05 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 4065.50 | 400.05 | 0 | 0 | 0 | 0 | 0 |
For Titan Company Limited - strike price 4350 expiring on 26MAY2026
Delta for 4350 PE is -0.33
Historical price for 4350 PE is as follows
On 29 Apr TITAN was trading at 4451.10. The strike last trading price was 70.85, which was -18.25 lower than the previous day. The implied volatity was 25.39, the open interest changed by 26 which increased total open position to 201
On 28 Apr TITAN was trading at 4417.00. The strike last trading price was 86.5, which was -3.5 lower than the previous day. The implied volatity was 25.72, the open interest changed by 33 which increased total open position to 174
On 27 Apr TITAN was trading at 4441.80. The strike last trading price was 90, which was -20.400000000000006 lower than the previous day. The implied volatity was 27.93, the open interest changed by 75 which increased total open position to 141
On 24 Apr TITAN was trading at 4410.00. The strike last trading price was 116.6, which was 13.349999999999994 higher than the previous day. The implied volatity was 30.29, the open interest changed by 54 which increased total open position to 66
On 23 Apr TITAN was trading at 4456.50. The strike last trading price was 103.25, which was -296.8 lower than the previous day. The implied volatity was 29.62, the open interest changed by 11 which increased total open position to 11
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 2.38, 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 400.05, which was 0 lower than the previous day. The implied volatity was 2.03, 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 400.05, which was 0 lower than the previous day. The implied volatity was 3.39, 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 400.05, 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 Apr TITAN was trading at 4246.10. The strike last trading price was 400.05, 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 Apr TITAN was trading at 4097.20. The strike last trading price was 400.05, 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 1 Apr TITAN was trading at 4065.50. The strike last trading price was 400.05, 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
