TITAN
Titan Company Limited
Historical option data for TITAN
29 Apr 2026 11:30 AM IST
| TITAN 26-May-2026 (27d) 4400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 0.05
Theta: -2.51
Gamma: 0.00122
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 4445.00 | 160.05 | 16.75 | 26.09 | 431 | 25 | 478 | |||||||||
| 28 Apr | 4417.00 | 147.3 | -31.349999999999994 | 26.62 | 818 | 98 | 455 | |||||||||
| 27 Apr | 4441.80 | 179.75 | 12.75 | 28.98 | 597 | 76 | 358 | |||||||||
| 24 Apr | 4410.00 | 166.5 | -33.5 | 27.32 | 495 | 231 | 283 | |||||||||
| 23 Apr | 4456.50 | 200 | -0.9499999999999886 | 29.19 | 73 | 24 | 54 | |||||||||
| 22 Apr | 4454.60 | 200.95 | -17.950000000000017 | 28.18 | 8 | 0 | 31 | |||||||||
| 21 Apr | 4479.70 | 217.5 | -5.599999999999994 | 29.46 | 16 | 5 | 29 | |||||||||
| 20 Apr | 4513.00 | 223.1 | -32.900000000000006 | 28.82 | 14 | -5 | 24 | |||||||||
| 17 Apr | 4525.90 | 256 | 36 | 29.3 | 63 | 16 | 28 | |||||||||
| 16 Apr | 4461.40 | 220 | -30.349999999999994 | 29.42 | 10 | 3 | 5 | |||||||||
| 15 Apr | 4522.20 | 250.35 | 55.5 | 28.22 | 1 | 0 | 1 | |||||||||
| 13 Apr | 4439.30 | 194.85 | -56.099999999999994 | - | 0 | 0 | 1 | |||||||||
| 10 Apr | 4505.00 | 194.85 | -56.099999999999994 | - | 0 | 0 | 1 | |||||||||
| 9 Apr | 4439.80 | 194.85 | 0 | - | 0 | 1 | 0 | |||||||||
| 8 Apr | 4492.50 | 194.85 | 0 | 17.09 | 1 | 0 | 0 | |||||||||
| 7 Apr | 4230.60 | 194.85 | 0 | 1.75 | 0 | 0 | 0 | |||||||||
| 6 Apr | 4246.10 | 194.85 | 0 | 1.61 | 0 | 0 | 0 | |||||||||
| 2 Apr | 4097.20 | 194.85 | 0 | 3.75 | 0 | 0 | 0 | |||||||||
| 1 Apr | 4065.50 | 194.85 | 0 | 4.33 | 0 | 0 | 0 | |||||||||
| 30 Mar | 3951.40 | 194.85 | 0 | 6.02 | 0 | 0 | 0 | |||||||||
| 27 Mar | 3981.50 | 194.85 | 0 | 5.27 | 0 | 0 | 0 | |||||||||
| 6 Mar | 4244.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4275.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 4204.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 4270.30 | 0 | 0 | 0.32 | 0 | 0 | 0 | |||||||||
| 27 Feb | 4327.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Titan Company Limited - strike price 4400 expiring on 26MAY2026
Delta for 4400 CE is 0.59
Historical price for 4400 CE is as follows
On 29 Apr TITAN was trading at 4445.00. The strike last trading price was 160.05, which was 16.75 higher than the previous day. The implied volatity was 26.09, the open interest changed by 25 which increased total open position to 478
On 28 Apr TITAN was trading at 4417.00. The strike last trading price was 147.3, which was -31.349999999999994 lower than the previous day. The implied volatity was 26.62, the open interest changed by 98 which increased total open position to 455
On 27 Apr TITAN was trading at 4441.80. The strike last trading price was 179.75, which was 12.75 higher than the previous day. The implied volatity was 28.98, the open interest changed by 76 which increased total open position to 358
On 24 Apr TITAN was trading at 4410.00. The strike last trading price was 166.5, which was -33.5 lower than the previous day. The implied volatity was 27.32, the open interest changed by 231 which increased total open position to 283
On 23 Apr TITAN was trading at 4456.50. The strike last trading price was 200, which was -0.9499999999999886 lower than the previous day. The implied volatity was 29.19, the open interest changed by 24 which increased total open position to 54
On 22 Apr TITAN was trading at 4454.60. The strike last trading price was 200.95, which was -17.950000000000017 lower than the previous day. The implied volatity was 28.18, the open interest changed by 0 which decreased total open position to 31
On 21 Apr TITAN was trading at 4479.70. The strike last trading price was 217.5, which was -5.599999999999994 lower than the previous day. The implied volatity was 29.46, the open interest changed by 5 which increased total open position to 29
On 20 Apr TITAN was trading at 4513.00. The strike last trading price was 223.1, which was -32.900000000000006 lower than the previous day. The implied volatity was 28.82, the open interest changed by -5 which decreased total open position to 24
On 17 Apr TITAN was trading at 4525.90. The strike last trading price was 256, which was 36 higher than the previous day. The implied volatity was 29.3, the open interest changed by 16 which increased total open position to 28
On 16 Apr TITAN was trading at 4461.40. The strike last trading price was 220, which was -30.349999999999994 lower than the previous day. The implied volatity was 29.42, the open interest changed by 3 which increased total open position to 5
On 15 Apr TITAN was trading at 4522.20. The strike last trading price was 250.35, which was 55.5 higher than the previous day. The implied volatity was 28.22, the open interest changed by 0 which decreased total open position to 1
On 13 Apr TITAN was trading at 4439.30. The strike last trading price was 194.85, which was -56.099999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr TITAN was trading at 4505.00. The strike last trading price was 194.85, which was -56.099999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr TITAN was trading at 4439.80. The strike last trading price was 194.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 Apr TITAN was trading at 4492.50. The strike last trading price was 194.85, which was 0 lower than the previous day. The implied volatity was 17.09, 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 194.85, which was 0 lower than the previous day. The implied volatity was 1.75, 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 194.85, which was 0 lower than the previous day. The implied volatity was 1.61, 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 194.85, which was 0 lower than the previous day. The implied volatity was 3.75, 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 194.85, which was 0 lower than the previous day. The implied volatity was 4.33, the open interest changed by 0 which decreased total open position to 0
On 30 Mar TITAN was trading at 3951.40. The strike last trading price was 194.85, which was 0 lower than the previous day. The implied volatity was 6.02, the open interest changed by 0 which decreased total open position to 0
On 27 Mar TITAN was trading at 3981.50. The strike last trading price was 194.85, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0
On 6 Mar TITAN was trading at 4244.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar TITAN was trading at 4275.20. 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 Mar TITAN was trading at 4204.40. 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 2 Mar TITAN was trading at 4270.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 27 Feb TITAN was trading at 4327.50. 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
| TITAN 26-May-2026 (27d) 4400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.05
Theta: -1.79
Gamma: 0.00125
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 4445.00 | 94.15 | -17.099999999999994 | 25.48 | 526 | 67 | 553 |
| 28 Apr | 4417.00 | 107.1 | -1.8500000000000085 | 25.67 | 1,049 | 119 | 486 |
| 27 Apr | 4441.80 | 111 | -20.599999999999994 | 28.81 | 692 | 98 | 366 |
| 24 Apr | 4410.00 | 128.75 | 8.450000000000003 | 28.39 | 435 | 62 | 269 |
| 23 Apr | 4456.50 | 122.45 | 10.049999999999997 | 28.82 | 207 | 34 | 203 |
| 22 Apr | 4454.60 | 111.2 | 4.299999999999997 | 27.19 | 126 | -10 | 176 |
| 21 Apr | 4479.70 | 107.2 | 1.9000000000000057 | 27.72 | 93 | -16 | 189 |
| 20 Apr | 4513.00 | 109 | 6.049999999999997 | 28.95 | 144 | 69 | 205 |
| 17 Apr | 4525.90 | 102.05 | -19.200000000000003 | 28.58 | 70 | 16 | 137 |
| 16 Apr | 4461.40 | 121.25 | 11.25 | 28.22 | 60 | 19 | 120 |
| 15 Apr | 4522.20 | 110 | -36 | 29.18 | 66 | 23 | 97 |
| 13 Apr | 4439.30 | 147.1 | 32.099999999999994 | 28.95 | 30 | 6 | 75 |
| 10 Apr | 4505.00 | 114 | -35 | 27.32 | 17 | -2 | 69 |
| 9 Apr | 4439.80 | 152.5 | 22 | 30.35 | 40 | 8 | 71 |
| 8 Apr | 4492.50 | 129.45 | -98.45 | 30.14 | 65 | 61 | 61 |
| 7 Apr | 4230.60 | 227.9 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 4246.10 | 227.9 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 4097.20 | 227.9 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 4065.50 | 227.9 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 3951.40 | 227.9 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 3981.50 | 227.9 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 4244.60 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 4275.20 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 4204.40 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 4270.30 | 0 | 0 | 0.02 | 0 | 0 | 0 |
| 27 Feb | 4327.50 | 0 | 0 | 0.47 | 0 | 0 | 0 |
For Titan Company Limited - strike price 4400 expiring on 26MAY2026
Delta for 4400 PE is -0.41
Historical price for 4400 PE is as follows
On 29 Apr TITAN was trading at 4445.00. The strike last trading price was 94.15, which was -17.099999999999994 lower than the previous day. The implied volatity was 25.48, the open interest changed by 67 which increased total open position to 553
On 28 Apr TITAN was trading at 4417.00. The strike last trading price was 107.1, which was -1.8500000000000085 lower than the previous day. The implied volatity was 25.67, the open interest changed by 119 which increased total open position to 486
On 27 Apr TITAN was trading at 4441.80. The strike last trading price was 111, which was -20.599999999999994 lower than the previous day. The implied volatity was 28.81, the open interest changed by 98 which increased total open position to 366
On 24 Apr TITAN was trading at 4410.00. The strike last trading price was 128.75, which was 8.450000000000003 higher than the previous day. The implied volatity was 28.39, the open interest changed by 62 which increased total open position to 269
On 23 Apr TITAN was trading at 4456.50. The strike last trading price was 122.45, which was 10.049999999999997 higher than the previous day. The implied volatity was 28.82, the open interest changed by 34 which increased total open position to 203
On 22 Apr TITAN was trading at 4454.60. The strike last trading price was 111.2, which was 4.299999999999997 higher than the previous day. The implied volatity was 27.19, the open interest changed by -10 which decreased total open position to 176
On 21 Apr TITAN was trading at 4479.70. The strike last trading price was 107.2, which was 1.9000000000000057 higher than the previous day. The implied volatity was 27.72, the open interest changed by -16 which decreased total open position to 189
On 20 Apr TITAN was trading at 4513.00. The strike last trading price was 109, which was 6.049999999999997 higher than the previous day. The implied volatity was 28.95, the open interest changed by 69 which increased total open position to 205
On 17 Apr TITAN was trading at 4525.90. The strike last trading price was 102.05, which was -19.200000000000003 lower than the previous day. The implied volatity was 28.58, the open interest changed by 16 which increased total open position to 137
On 16 Apr TITAN was trading at 4461.40. The strike last trading price was 121.25, which was 11.25 higher than the previous day. The implied volatity was 28.22, the open interest changed by 19 which increased total open position to 120
On 15 Apr TITAN was trading at 4522.20. The strike last trading price was 110, which was -36 lower than the previous day. The implied volatity was 29.18, the open interest changed by 23 which increased total open position to 97
On 13 Apr TITAN was trading at 4439.30. The strike last trading price was 147.1, which was 32.099999999999994 higher than the previous day. The implied volatity was 28.95, the open interest changed by 6 which increased total open position to 75
On 10 Apr TITAN was trading at 4505.00. The strike last trading price was 114, which was -35 lower than the previous day. The implied volatity was 27.32, the open interest changed by -2 which decreased total open position to 69
On 9 Apr TITAN was trading at 4439.80. The strike last trading price was 152.5, which was 22 higher than the previous day. The implied volatity was 30.35, the open interest changed by 8 which increased total open position to 71
On 8 Apr TITAN was trading at 4492.50. The strike last trading price was 129.45, which was -98.45 lower than the previous day. The implied volatity was 30.14, the open interest changed by 61 which increased total open position to 61
On 7 Apr TITAN was trading at 4230.60. The strike last trading price was 227.9, 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 227.9, 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 227.9, 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 227.9, 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 30 Mar TITAN was trading at 3951.40. The strike last trading price was 227.9, 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 27 Mar TITAN was trading at 3981.50. The strike last trading price was 227.9, 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 Mar TITAN was trading at 4244.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar TITAN was trading at 4275.20. 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 Mar TITAN was trading at 4204.40. 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 2 Mar TITAN was trading at 4270.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 27 Feb TITAN was trading at 4327.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
