TITAN
Titan Company Limited
Historical option data for TITAN
08 May 2026 04:10 PM IST
| TITAN 26-May-2026 (16d) 4450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 0.04
Theta: -2.93
Gamma: 0.00144
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 May | 4509.00 | 149.6 | 92.39999999999999 (161.54%) | 25.8 | 10,069 | 1 | 686 | |||||||||
| 7 May | 4307.50 | 58.05 | -20 (-25.62%) | 27.52 | 1,945 | 84 | 685 | |||||||||
|
|
||||||||||||||||
| 6 May | 4359.60 | 74.55 | -10.700000000000003 (-12.55%) | 26.77 | 1,961 | 14 | 601 | |||||||||
| 5 May | 4373.60 | 90 | 1.4500000000000028 (1.64%) | 26.17 | 1,004 | 71 | 584 | |||||||||
| 4 May | 4363.00 | 87 | -14.849999999999994 (-14.58%) | 27.85 | 1,033 | 67 | 518 | |||||||||
| 30 Apr | 4385.20 | 103.75 | -22.950000000000003 (-18.11%) | 26.67 | 1,082 | 84 | 535 | |||||||||
| 29 Apr | 4439.80 | 123.1 | 3.9499999999999886 (3.32%) | 25.31 | 1,606 | 58 | 459 | |||||||||
| 28 Apr | 4417.00 | 122.65 | -28.349999999999994 (-18.77%) | 26.05 | 1,026 | 190 | 398 | |||||||||
| 27 Apr | 4441.80 | 152.2 | 19.099999999999994 (14.35%) | 29.18 | 348 | 157 | 211 | |||||||||
| 24 Apr | 4410.00 | 133.1 | -34.95000000000002 (-20.80%) | 29.15 | 59 | 21 | 54 | |||||||||
| 23 Apr | 4456.50 | 167 | 2 (1.21%) | 28.83 | 39 | 21 | 33 | |||||||||
| 22 Apr | 4454.60 | 165 | -23 (-12.23%) | 27.96 | 19 | 8 | 12 | |||||||||
| 21 Apr | 4479.70 | 188 | 0 (0.00%) | 26.87 | 0 | 0 | 4 | |||||||||
| 20 Apr | 4513.00 | 188 | 154.6 (462.87%) | 26.87 | 7 | 4 | 4 | |||||||||
| 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 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 4439.80 | 33.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 4492.50 | 33.4 | 0 (0.00%) | 1.05 | 0 | 0 | 0 | |||||||||
| 7 Apr | 4230.60 | 33.4 | 0 (0.00%) | 2.53 | 0 | 0 | 0 | |||||||||
| 6 Apr | 4246.10 | 33.4 | 0 (0.00%) | 2.39 | 0 | 0 | 0 | |||||||||
| 2 Apr | 4097.20 | 0 | 0 (0.00%) | 4.51 | 0 | 0 | 0 | |||||||||
| 1 Apr | 4065.50 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Titan Company Limited - strike price 4450 expiring on 26MAY2026
Delta for 4450 CE is 0.64
Historical price for 4450 CE is as follows
On 8 May TITAN was trading at 4509.00. The strike last trading price was 149.6, which was 92.39999999999999 higher than the previous day. The implied volatity was 25.8, the open interest changed by 1 which increased total open position to 686
On 7 May TITAN was trading at 4307.50. The strike last trading price was 58.05, which was -20 lower than the previous day. The implied volatity was 27.52, the open interest changed by 84 which increased total open position to 685
On 6 May TITAN was trading at 4359.60. The strike last trading price was 74.55, which was -10.700000000000003 lower than the previous day. The implied volatity was 26.77, the open interest changed by 14 which increased total open position to 601
On 5 May TITAN was trading at 4373.60. The strike last trading price was 90, which was 1.4500000000000028 higher than the previous day. The implied volatity was 26.17, the open interest changed by 71 which increased total open position to 584
On 4 May TITAN was trading at 4363.00. The strike last trading price was 87, which was -14.849999999999994 lower than the previous day. The implied volatity was 27.85, the open interest changed by 67 which increased total open position to 518
On 30 Apr TITAN was trading at 4385.20. The strike last trading price was 103.75, which was -22.950000000000003 lower than the previous day. The implied volatity was 26.67, the open interest changed by 84 which increased total open position to 535
On 29 Apr TITAN was trading at 4439.80. The strike last trading price was 123.1, which was 3.9499999999999886 higher than the previous day. The implied volatity was 25.31, the open interest changed by 58 which increased total open position to 459
On 28 Apr TITAN was trading at 4417.00. The strike last trading price was 122.65, which was -28.349999999999994 lower than the previous day. The implied volatity was 26.05, the open interest changed by 190 which increased total open position to 398
On 27 Apr TITAN was trading at 4441.80. The strike last trading price was 152.2, which was 19.099999999999994 higher than the previous day. The implied volatity was 29.18, the open interest changed by 157 which increased total open position to 211
On 24 Apr TITAN was trading at 4410.00. The strike last trading price was 133.1, which was -34.95000000000002 lower than the previous day. The implied volatity was 29.15, the open interest changed by 21 which increased total open position to 54
On 23 Apr TITAN was trading at 4456.50. The strike last trading price was 167, which was 2 higher than the previous day. The implied volatity was 28.83, the open interest changed by 21 which increased total open position to 33
On 22 Apr TITAN was trading at 4454.60. The strike last trading price was 165, which was -23 lower than the previous day. The implied volatity was 27.96, the open interest changed by 8 which increased total open position to 12
On 21 Apr TITAN was trading at 4479.70. The strike last trading price was 188, which was 0 lower than the previous day. The implied volatity was 26.87, the open interest changed by 0 which decreased total open position to 4
On 20 Apr TITAN was trading at 4513.00. The strike last trading price was 188, which was 154.6 higher than the previous day. The implied volatity was 26.87, the open interest changed by 4 which increased total open position to 4
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 33.4, 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 33.4, which was 0 lower than the previous day. The implied volatity was 1.05, 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 33.4, which was 0 lower than the previous day. The implied volatity was 2.53, 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 33.4, which was 0 lower than the previous day. The implied volatity was 2.39, 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 0, which was 0 lower than the previous day. The implied volatity was 4.51, 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 0, the open interest changed by 0 which decreased total open position to 0
| TITAN 26-May-2026 (16d) 4450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.04
Theta: -2
Gamma: 0.0016
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 May | 4509.00 | 61.05 | -126.00000000000001 (-67.36%) | 23.27 | 6,968 | 653 | 982 |
| 7 May | 4307.50 | 186.1 | 31.69999999999999 (20.53%) | 26.97 | 395 | 1 | 329 |
| 6 May | 4359.60 | 155.55 | 4.650000000000006 (3.08%) | 27 | 1,361 | 103 | 418 |
| 5 May | 4373.60 | 141.8 | -16 (-10.14%) | 27.62 | 497 | 45 | 315 |
| 4 May | 4363.00 | 159.5 | 9.300000000000011 (6.19%) | 27.24 | 355 | 94 | 271 |
| 30 Apr | 4385.20 | 148.35 | 20.75 (16.26%) | 25.99 | 469 | 29 | 206 |
| 29 Apr | 4439.80 | 131.45 | -5.75 (-4.19%) | 27.52 | 795 | -55 | 180 |
| 28 Apr | 4417.00 | 135.95 | 4.849999999999994 (3.70%) | 26.51 | 613 | -58 | 236 |
| 27 Apr | 4441.80 | 130.55 | -27.349999999999994 (-17.32%) | 27.16 | 469 | 235 | 295 |
| 24 Apr | 4410.00 | 162.4 | 21.75 (15.46%) | 29.1 | 67 | 16 | 59 |
| 23 Apr | 4456.50 | 142.5 | 4.550000000000011 (3.30%) | 28.68 | 52 | 34 | 43 |
| 22 Apr | 4454.60 | 137.95 | -9.900000000000006 (-6.70%) | 27.63 | 8 | 4 | 9 |
| 21 Apr | 4479.70 | 147.85 | 147.85 (27.68%) | - | 0 | 0 | 5 |
| 20 Apr | 4513.00 | 147.85 | 32.05 (27.68%) | - | 0 | 0 | 5 |
| 17 Apr | 4525.90 | 147.85 | 14.849999999999994 (11.17%) | 27.43 | 5 | 1 | 3 |
| 16 Apr | 4461.40 | 133 | 12.400000000000006 (10.28%) | - | 0 | 0 | 2 |
| 15 Apr | 4522.20 | 133 | -2.0999999999999943 (-1.55%) | 28.19 | 1 | 0 | 1 |
| 13 Apr | 4439.30 | 133 | -2.0999999999999943 (-1.55%) | 26.67 | 0 | 0 | 1 |
| 10 Apr | 4505.00 | 133 | -349.75 (-72.45%) | 26.67 | 1 | 0 | 0 |
| 9 Apr | 4439.80 | 482.75 | 0 (0.00%) | 0.38 | 0 | 0 | 0 |
| 8 Apr | 4492.50 | 482.75 | 0 (0.00%) | 1.54 | 0 | 0 | 0 |
| 7 Apr | 4230.60 | 482.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 4246.10 | 482.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 4097.20 | 482.75 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 4065.50 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Titan Company Limited - strike price 4450 expiring on 26MAY2026
Delta for 4450 PE is -0.37
Historical price for 4450 PE is as follows
On 8 May TITAN was trading at 4509.00. The strike last trading price was 61.05, which was -126.00000000000001 lower than the previous day. The implied volatity was 23.27, the open interest changed by 653 which increased total open position to 982
On 7 May TITAN was trading at 4307.50. The strike last trading price was 186.1, which was 31.69999999999999 higher than the previous day. The implied volatity was 26.97, the open interest changed by 1 which increased total open position to 329
On 6 May TITAN was trading at 4359.60. The strike last trading price was 155.55, which was 4.650000000000006 higher than the previous day. The implied volatity was 27, the open interest changed by 103 which increased total open position to 418
On 5 May TITAN was trading at 4373.60. The strike last trading price was 141.8, which was -16 lower than the previous day. The implied volatity was 27.62, the open interest changed by 45 which increased total open position to 315
On 4 May TITAN was trading at 4363.00. The strike last trading price was 159.5, which was 9.300000000000011 higher than the previous day. The implied volatity was 27.24, the open interest changed by 94 which increased total open position to 271
On 30 Apr TITAN was trading at 4385.20. The strike last trading price was 148.35, which was 20.75 higher than the previous day. The implied volatity was 25.99, the open interest changed by 29 which increased total open position to 206
On 29 Apr TITAN was trading at 4439.80. The strike last trading price was 131.45, which was -5.75 lower than the previous day. The implied volatity was 27.52, the open interest changed by -55 which decreased total open position to 180
On 28 Apr TITAN was trading at 4417.00. The strike last trading price was 135.95, which was 4.849999999999994 higher than the previous day. The implied volatity was 26.51, the open interest changed by -58 which decreased total open position to 236
On 27 Apr TITAN was trading at 4441.80. The strike last trading price was 130.55, which was -27.349999999999994 lower than the previous day. The implied volatity was 27.16, the open interest changed by 235 which increased total open position to 295
On 24 Apr TITAN was trading at 4410.00. The strike last trading price was 162.4, which was 21.75 higher than the previous day. The implied volatity was 29.1, the open interest changed by 16 which increased total open position to 59
On 23 Apr TITAN was trading at 4456.50. The strike last trading price was 142.5, which was 4.550000000000011 higher than the previous day. The implied volatity was 28.68, the open interest changed by 34 which increased total open position to 43
On 22 Apr TITAN was trading at 4454.60. The strike last trading price was 137.95, which was -9.900000000000006 lower than the previous day. The implied volatity was 27.63, the open interest changed by 4 which increased total open position to 9
On 21 Apr TITAN was trading at 4479.70. The strike last trading price was 147.85, which was 147.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Apr TITAN was trading at 4513.00. The strike last trading price was 147.85, which was 32.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Apr TITAN was trading at 4525.90. The strike last trading price was 147.85, which was 14.849999999999994 higher than the previous day. The implied volatity was 27.43, the open interest changed by 1 which increased total open position to 3
On 16 Apr TITAN was trading at 4461.40. The strike last trading price was 133, which was 12.400000000000006 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Apr TITAN was trading at 4522.20. The strike last trading price was 133, which was -2.0999999999999943 lower than the previous day. The implied volatity was 28.19, 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 133, which was -2.0999999999999943 lower than the previous day. The implied volatity was 26.67, 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 133, which was -349.75 lower than the previous day. The implied volatity was 26.67, 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 482.75, which was 0 lower than the previous day. The implied volatity was 0.38, 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 482.75, which was 0 lower than the previous day. The implied volatity was 1.54, 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 482.75, 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 482.75, 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 482.75, 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 0, 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
