Historical option data for TITAN
29 Jun 2026 10:50 AM IST
| TITAN 28-Jul-2026 (25d) 4400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.05
Theta: -2.19
Gamma: 0.00131
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 4300.00 | 82.2 | -0.2 (-0.24%) | 24.2 | 227 | -4 | 1,018 | |||||||||
| 25 Jun | 4291.30 | 83.35 | -12.9 (-13.40%) | 23.42 | 2,139 | 3 | 1,023 | |||||||||
| 24 Jun | 4323.80 | 95.1 | 2.65 (2.87%) | 23.28 | 1,257 | 551 | 1,027 | |||||||||
| 23 Jun | 4305.30 | 90 | -32.05 (-26.26%) | 22.98 | 615 | 96 | 477 | |||||||||
| 22 Jun | 4372.50 | 114.4 | -34.15 (-22.99%) | 21.6 | 241 | 84 | 380 | |||||||||
| 19 Jun | 4419.90 | 142 | 8 (5.97%) | 20.15 | 188 | 14 | 296 | |||||||||
| 18 Jun | 4387.90 | 131.25 | 2.7 (2.10%) | 21.22 | 353 | 205 | 283 | |||||||||
| 17 Jun | 4380.50 | 131.45 | 23.7 (22.00%) | 21.02 | 58 | 19 | 79 | |||||||||
| 16 Jun | 4338.00 | 107.75 | 17.35 (19.19%) | 20.91 | 36 | 13 | 60 | |||||||||
| 15 Jun | 4283.50 | 90.75 | 34.15 (60.34%) | 21.89 | 37 | 18 | 47 | |||||||||
| 12 Jun | 4184.00 | 59 | 26.95 (84.09%) | 20.98 | 30 | 13 | 28 | |||||||||
| 11 Jun | 4025.20 | 33 | -11.8 (-26.34%) | 23.72 | 14 | 0 | 16 | |||||||||
| 10 Jun | 4042.10 | 44.8 | -5.2 (-10.40%) | 23.86 | 3 | 0 | 16 | |||||||||
| 9 Jun | 4104.90 | 50 | -30 (-37.50%) | 23.02 | 1 | 0 | 15 | |||||||||
| 8 Jun | 4192.40 | 80 | -10 (-11.11%) | 23.79 | 1 | 0 | 16 | |||||||||
| 5 Jun | 4260.20 | 90.25 | -8.75 (-8.84%) | 20.72 | 5 | 1 | 16 | |||||||||
| 4 Jun | 4231.00 | 99.5 | 37.5 (60.48%) | 22.51 | 9 | 5 | 14 | |||||||||
| 3 Jun | 4088.80 | 60 | 5 (9.09%) | 24.72 | 6 | 0 | 7 | |||||||||
| 2 Jun | 4078.10 | 55 | -2 (-3.51%) | 23.72 | 6 | 4 | 6 | |||||||||
| 1 Jun | 4024.60 | 57.45 | 0.45 (0.79%) | 21.88 | 2 | 0 | 2 | |||||||||
| 29 May | 4074.90 | 57.45 | -225.55 (-79.70%) | 21.88 | 2 | 0 | 0 | |||||||||
| 13 May | 4090.70 | 0 | -283 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 12 May | 4055.30 | 0 | -283 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 5 May | 4355.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 4363.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Titan Company Limited - strike price 4400 expiring on 28JUL2026
Delta for 4400 CE is 0.4
Historical price for 4400 CE is as follows
On 29 Jun TITAN was trading at 4300.00. The strike last trading price was 82.2, which was -0.2 lower than the previous day. The implied volatity was 24.2, the open interest changed by -4 which decreased total open position to 1018
On 25 Jun TITAN was trading at 4291.30. The strike last trading price was 83.35, which was -12.9 lower than the previous day. The implied volatity was 23.42, the open interest changed by 3 which increased total open position to 1023
On 24 Jun TITAN was trading at 4323.80. The strike last trading price was 95.1, which was 2.65 higher than the previous day. The implied volatity was 23.28, the open interest changed by 551 which increased total open position to 1027
On 23 Jun TITAN was trading at 4305.30. The strike last trading price was 90, which was -32.05 lower than the previous day. The implied volatity was 22.98, the open interest changed by 96 which increased total open position to 477
On 22 Jun TITAN was trading at 4372.50. The strike last trading price was 114.4, which was -34.15 lower than the previous day. The implied volatity was 21.6, the open interest changed by 84 which increased total open position to 380
On 19 Jun TITAN was trading at 4419.90. The strike last trading price was 142, which was 8 higher than the previous day. The implied volatity was 20.15, the open interest changed by 14 which increased total open position to 296
On 18 Jun TITAN was trading at 4387.90. The strike last trading price was 131.25, which was 2.7 higher than the previous day. The implied volatity was 21.22, the open interest changed by 205 which increased total open position to 283
On 17 Jun TITAN was trading at 4380.50. The strike last trading price was 131.45, which was 23.7 higher than the previous day. The implied volatity was 21.02, the open interest changed by 19 which increased total open position to 79
On 16 Jun TITAN was trading at 4338.00. The strike last trading price was 107.75, which was 17.35 higher than the previous day. The implied volatity was 20.91, the open interest changed by 13 which increased total open position to 60
On 15 Jun TITAN was trading at 4283.50. The strike last trading price was 90.75, which was 34.15 higher than the previous day. The implied volatity was 21.89, the open interest changed by 18 which increased total open position to 47
On 12 Jun TITAN was trading at 4184.00. The strike last trading price was 59, which was 26.95 higher than the previous day. The implied volatity was 20.98, the open interest changed by 13 which increased total open position to 28
On 11 Jun TITAN was trading at 4025.20. The strike last trading price was 33, which was -11.8 lower than the previous day. The implied volatity was 23.72, the open interest changed by 0 which decreased total open position to 16
On 10 Jun TITAN was trading at 4042.10. The strike last trading price was 44.8, which was -5.2 lower than the previous day. The implied volatity was 23.86, the open interest changed by 0 which decreased total open position to 16
On 9 Jun TITAN was trading at 4104.90. The strike last trading price was 50, which was -30 lower than the previous day. The implied volatity was 23.02, the open interest changed by 0 which decreased total open position to 15
On 8 Jun TITAN was trading at 4192.40. The strike last trading price was 80, which was -10 lower than the previous day. The implied volatity was 23.79, the open interest changed by 0 which decreased total open position to 16
On 5 Jun TITAN was trading at 4260.20. The strike last trading price was 90.25, which was -8.75 lower than the previous day. The implied volatity was 20.72, the open interest changed by 1 which increased total open position to 16
On 4 Jun TITAN was trading at 4231.00. The strike last trading price was 99.5, which was 37.5 higher than the previous day. The implied volatity was 22.51, the open interest changed by 5 which increased total open position to 14
On 3 Jun TITAN was trading at 4088.80. The strike last trading price was 60, which was 5 higher than the previous day. The implied volatity was 24.72, the open interest changed by 0 which decreased total open position to 7
On 2 Jun TITAN was trading at 4078.10. The strike last trading price was 55, which was -2 lower than the previous day. The implied volatity was 23.72, the open interest changed by 4 which increased total open position to 6
On 1 Jun TITAN was trading at 4024.60. The strike last trading price was 57.45, which was 0.45 higher than the previous day. The implied volatity was 21.88, the open interest changed by 0 which decreased total open position to 2
On 29 May TITAN was trading at 4074.90. The strike last trading price was 57.45, which was -225.55 lower than the previous day. The implied volatity was 21.88, 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 -283 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 -283 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May TITAN was trading at 4355.00. 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 4 May TITAN was trading at 4363.00. 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
| TITAN 28-Jul-2026 (25d) 4400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.05
Theta: -1.62
Gamma: 0.00126
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 4300.00 | 169.8 | -1.2 (-0.70%) | 25.17 | 40 | 7 | 236 |
| 25 Jun | 4291.30 | 170.45 | 8.25 (5.09%) | 23.25 | 330 | 76 | 229 |
| 24 Jun | 4323.80 | 165.25 | -3.2 (-1.90%) | 24.56 | 165 | 42 | 154 |
| 23 Jun | 4305.30 | 170.75 | 38.8 (29.41%) | 24.15 | 127 | 9 | 113 |
| 22 Jun | 4372.50 | 140 | 27.5 (24.44%) | 23.7 | 164 | -5 | 106 |
| 19 Jun | 4419.90 | 114 | -14 (-10.94%) | 24.02 | 151 | 44 | 111 |
| 18 Jun | 4387.90 | 128 | -3 (-2.29%) | 23.06 | 67 | 10 | 65 |
| 17 Jun | 4380.50 | 128.35 | -29.65 (-18.77%) | 22.88 | 68 | 37 | 54 |
| 16 Jun | 4338.00 | 158.25 | -44.8 (-22.06%) | 23.5 | 24 | 17 | 17 |
| 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 |
| 29 May | 4074.90 | 0 | 0 | - | 0 | 0 | 0 |
| 13 May | 4090.70 | 0 | 0 | - | 0 | 0 | 0 |
| 12 May | 4055.30 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 4355.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 4363.00 | 0 | 0 | - | 0 | 0 | 0 |
For Titan Company Limited - strike price 4400 expiring on 28JUL2026
Delta for 4400 PE is -0.59
Historical price for 4400 PE is as follows
On 29 Jun TITAN was trading at 4300.00. The strike last trading price was 169.8, which was -1.2 lower than the previous day. The implied volatity was 25.17, the open interest changed by 7 which increased total open position to 236
On 25 Jun TITAN was trading at 4291.30. The strike last trading price was 170.45, which was 8.25 higher than the previous day. The implied volatity was 23.25, the open interest changed by 76 which increased total open position to 229
On 24 Jun TITAN was trading at 4323.80. The strike last trading price was 165.25, which was -3.2 lower than the previous day. The implied volatity was 24.56, the open interest changed by 42 which increased total open position to 154
On 23 Jun TITAN was trading at 4305.30. The strike last trading price was 170.75, which was 38.8 higher than the previous day. The implied volatity was 24.15, the open interest changed by 9 which increased total open position to 113
On 22 Jun TITAN was trading at 4372.50. The strike last trading price was 140, which was 27.5 higher than the previous day. The implied volatity was 23.7, the open interest changed by -5 which decreased total open position to 106
On 19 Jun TITAN was trading at 4419.90. The strike last trading price was 114, which was -14 lower than the previous day. The implied volatity was 24.02, the open interest changed by 44 which increased total open position to 111
On 18 Jun TITAN was trading at 4387.90. The strike last trading price was 128, which was -3 lower than the previous day. The implied volatity was 23.06, the open interest changed by 10 which increased total open position to 65
On 17 Jun TITAN was trading at 4380.50. The strike last trading price was 128.35, which was -29.65 lower than the previous day. The implied volatity was 22.88, the open interest changed by 37 which increased total open position to 54
On 16 Jun TITAN was trading at 4338.00. The strike last trading price was 158.25, which was -44.8 lower than the previous day. The implied volatity was 23.5, the open interest changed by 17 which increased total open position to 17
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
On 29 May TITAN was trading at 4074.90. 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 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 5 May TITAN was trading at 4355.00. 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 4 May TITAN was trading at 4363.00. 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
