Historical option data for TITAN
29 Jun 2026 10:50 AM IST
| TITAN 28-Jul-2026 (27d) 4350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.05
Theta: -2.25
Gamma: 0.00134
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 4300.00 | 103.75 | 1.85 (1.82%) | 24.2 | 252 | 95 | 417 | |||||||||
| 25 Jun | 4291.30 | 102.6 | -18.65 (-15.38%) | 22.69 | 396 | 95 | 322 | |||||||||
| 24 Jun | 4323.80 | 115.65 | 5 (4.52%) | 23.54 | 286 | 118 | 222 | |||||||||
| 23 Jun | 4305.30 | 110 | -33.3 (-23.24%) | 22.73 | 95 | 3 | 103 | |||||||||
| 22 Jun | 4372.50 | 140.6 | -31.25 (-18.18%) | 22 | 11 | 4 | 99 | |||||||||
| 19 Jun | 4419.90 | 171.45 | 13.4 (8.48%) | 19.74 | 156 | -6 | 96 | |||||||||
| 18 Jun | 4387.90 | 158 | 8.45 (5.65%) | 21.58 | 63 | 32 | 102 | |||||||||
| 17 Jun | 4380.50 | 151.65 | 39.9 (35.70%) | 20.25 | 16 | 5 | 70 | |||||||||
| 16 Jun | 4338.00 | 111.75 | 0 (0.00%) | 21.76 | 7 | 0 | 65 | |||||||||
| 15 Jun | 4283.50 | 111.8 | 43.7 (64.17%) | 21.76 | 7 | 3 | 62 | |||||||||
| 12 Jun | 4184.00 | 72.45 | 24.45 (50.94%) | 20.67 | 54 | 47 | 58 | |||||||||
| 11 Jun | 4025.20 | 48 | 0 (0.00%) | 23.87 | 1 | 0 | 11 | |||||||||
| 10 Jun | 4042.10 | 48 | -22 (-31.43%) | 23.87 | 1 | 0 | 12 | |||||||||
| 9 Jun | 4104.90 | 69.8 | -0.2 (-0.29%) | - | 1 | 0 | 12 | |||||||||
| 8 Jun | 4192.40 | 69.8 | -0.2 (-0.29%) | - | 1 | 0 | 12 | |||||||||
| 5 Jun | 4260.20 | 69.8 | -0.2 (-0.29%) | 22.18 | 1 | 0 | 12 | |||||||||
| 4 Jun | 4231.00 | 69.8 | 6.8 (10.79%) | 22.18 | 1 | 1 | 12 | |||||||||
| 3 Jun | 4088.80 | 63.1 | -3.9 (-5.82%) | 24.95 | 3 | 0 | 11 | |||||||||
| 2 Jun | 4078.10 | 66.8 | 9.8 (17.19%) | 23.77 | 2 | 0 | 11 | |||||||||
| 1 Jun | 4024.60 | 57 | -63 (-52.50%) | 24.8 | 11 | 11 | 11 | |||||||||
For Titan Company Limited - strike price 4350 expiring on 28JUL2026
Delta for 4350 CE is 0.47
Historical price for 4350 CE is as follows
On 29 Jun TITAN was trading at 4300.00. The strike last trading price was 103.75, which was 1.85 higher than the previous day. The implied volatity was 24.2, the open interest changed by 95 which increased total open position to 417
On 25 Jun TITAN was trading at 4291.30. The strike last trading price was 102.6, which was -18.65 lower than the previous day. The implied volatity was 22.69, the open interest changed by 95 which increased total open position to 322
On 24 Jun TITAN was trading at 4323.80. The strike last trading price was 115.65, which was 5 higher than the previous day. The implied volatity was 23.54, the open interest changed by 118 which increased total open position to 222
On 23 Jun TITAN was trading at 4305.30. The strike last trading price was 110, which was -33.3 lower than the previous day. The implied volatity was 22.73, the open interest changed by 3 which increased total open position to 103
On 22 Jun TITAN was trading at 4372.50. The strike last trading price was 140.6, which was -31.25 lower than the previous day. The implied volatity was 22, the open interest changed by 4 which increased total open position to 99
On 19 Jun TITAN was trading at 4419.90. The strike last trading price was 171.45, which was 13.4 higher than the previous day. The implied volatity was 19.74, the open interest changed by -6 which decreased total open position to 96
On 18 Jun TITAN was trading at 4387.90. The strike last trading price was 158, which was 8.45 higher than the previous day. The implied volatity was 21.58, the open interest changed by 32 which increased total open position to 102
On 17 Jun TITAN was trading at 4380.50. The strike last trading price was 151.65, which was 39.9 higher than the previous day. The implied volatity was 20.25, the open interest changed by 5 which increased total open position to 70
On 16 Jun TITAN was trading at 4338.00. The strike last trading price was 111.75, which was 0 lower than the previous day. The implied volatity was 21.76, the open interest changed by 0 which decreased total open position to 65
On 15 Jun TITAN was trading at 4283.50. The strike last trading price was 111.8, which was 43.7 higher than the previous day. The implied volatity was 21.76, the open interest changed by 3 which increased total open position to 62
On 12 Jun TITAN was trading at 4184.00. The strike last trading price was 72.45, which was 24.45 higher than the previous day. The implied volatity was 20.67, the open interest changed by 47 which increased total open position to 58
On 11 Jun TITAN was trading at 4025.20. The strike last trading price was 48, which was 0 lower than the previous day. The implied volatity was 23.87, the open interest changed by 0 which decreased total open position to 11
On 10 Jun TITAN was trading at 4042.10. The strike last trading price was 48, which was -22 lower than the previous day. The implied volatity was 23.87, the open interest changed by 0 which decreased total open position to 12
On 9 Jun TITAN was trading at 4104.90. The strike last trading price was 69.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 8 Jun TITAN was trading at 4192.40. The strike last trading price was 69.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 5 Jun TITAN was trading at 4260.20. The strike last trading price was 69.8, which was -0.2 lower than the previous day. The implied volatity was 22.18, the open interest changed by 0 which decreased total open position to 12
On 4 Jun TITAN was trading at 4231.00. The strike last trading price was 69.8, which was 6.8 higher than the previous day. The implied volatity was 22.18, the open interest changed by 1 which increased total open position to 12
On 3 Jun TITAN was trading at 4088.80. The strike last trading price was 63.1, which was -3.9 lower than the previous day. The implied volatity was 24.95, the open interest changed by 0 which decreased total open position to 11
On 2 Jun TITAN was trading at 4078.10. The strike last trading price was 66.8, which was 9.8 higher than the previous day. The implied volatity was 23.77, the open interest changed by 0 which decreased total open position to 11
On 1 Jun TITAN was trading at 4024.60. The strike last trading price was 57, which was -63 lower than the previous day. The implied volatity was 24.8, the open interest changed by 11 which increased total open position to 11
| TITAN 28-Jul-2026 (27d) 4350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.05
Theta: -1.66
Gamma: 0.00131
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 4300.00 | 138.05 | -3.95 (-2.78%) | 24.94 | 198 | 110 | 395 |
| 25 Jun | 4291.30 | 140.9 | 4.9 (3.60%) | 24.05 | 264 | 96 | 273 |
| 24 Jun | 4323.80 | 137.25 | -3.4 (-2.42%) | 24.4 | 196 | 147 | 174 |
| 23 Jun | 4305.30 | 139 | 25.4 (22.36%) | 24.05 | 34 | 12 | 26 |
| 22 Jun | 4372.50 | 113.6 | 19.8 (21.11%) | 23.61 | 10 | 1 | 17 |
| 19 Jun | 4419.90 | 93.9 | -29.1 (-23.66%) | 24.24 | 5 | 2 | 16 |
| 18 Jun | 4387.90 | 123.1 | 16.1 (15.05%) | 23.34 | 2 | 2 | 14 |
| 17 Jun | 4380.50 | 106 | -214 (-66.88%) | 23.13 | 13 | 12 | 12 |
| 16 Jun | 4338.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Jun | 4283.50 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Jun | 4184.00 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Jun | 4025.20 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
| 3 Jun | 4088.80 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 4078.10 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 4024.60 | 0 | 0 | - | 0 | 0 | 0 |
For Titan Company Limited - strike price 4350 expiring on 28JUL2026
Delta for 4350 PE is -0.53
Historical price for 4350 PE is as follows
On 29 Jun TITAN was trading at 4300.00. The strike last trading price was 138.05, which was -3.95 lower than the previous day. The implied volatity was 24.94, the open interest changed by 110 which increased total open position to 395
On 25 Jun TITAN was trading at 4291.30. The strike last trading price was 140.9, which was 4.9 higher than the previous day. The implied volatity was 24.05, the open interest changed by 96 which increased total open position to 273
On 24 Jun TITAN was trading at 4323.80. The strike last trading price was 137.25, which was -3.4 lower than the previous day. The implied volatity was 24.4, the open interest changed by 147 which increased total open position to 174
On 23 Jun TITAN was trading at 4305.30. The strike last trading price was 139, which was 25.4 higher than the previous day. The implied volatity was 24.05, the open interest changed by 12 which increased total open position to 26
On 22 Jun TITAN was trading at 4372.50. The strike last trading price was 113.6, which was 19.8 higher than the previous day. The implied volatity was 23.61, the open interest changed by 1 which increased total open position to 17
On 19 Jun TITAN was trading at 4419.90. The strike last trading price was 93.9, which was -29.1 lower than the previous day. The implied volatity was 24.24, the open interest changed by 2 which increased total open position to 16
On 18 Jun TITAN was trading at 4387.90. The strike last trading price was 123.1, which was 16.1 higher than the previous day. The implied volatity was 23.34, the open interest changed by 2 which increased total open position to 14
On 17 Jun TITAN was trading at 4380.50. The strike last trading price was 106, which was -214 lower than the previous day. The implied volatity was 23.13, the open interest changed by 12 which increased total open position to 12
On 16 Jun TITAN was trading at 4338.00. 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 15 Jun TITAN was trading at 4283.50. 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 12 Jun TITAN was trading at 4184.00. 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 11 Jun TITAN was trading at 4025.20. 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 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 3 Jun TITAN was trading at 4088.80. 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 2 Jun TITAN was trading at 4078.10. 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 1 Jun TITAN was trading at 4024.60. 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
