TITAN
Titan Company Limited
Historical option data for TITAN
01 Apr 2026 04:11 PM IST
| TITAN 28-Apr-2026 (27d) 4040 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 4.32
Theta: -2.9
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 4065.50 | 150.85 | 52.55 | 28.68 | 204 | -26 | 518 | |||||||||
| 30 Mar | 3951.40 | 99.9 | -25.75 | 27.8 | 918 | 537 | 544 | |||||||||
| 27 Mar | 3981.50 | 125.45 | -79.1 | 28.94 | 37 | 6 | 6 | |||||||||
| 25 Mar | 4039.30 | 204.55 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 24 Mar | 3899.50 | 204.55 | 0 | 1.79 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 3853.10 | 204.55 | 0 | 3.35 | 0 | 0 | 0 | |||||||||
| 20 Mar | 4106.60 | 204.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 4037.90 | 204.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 4145.50 | 204.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 4090.50 | 204.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 4090.80 | 204.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 4073.20 | 204.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 4129.60 | 204.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4140.30 | 204.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 4220.10 | 204.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 4159.20 | 204.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 4244.60 | 204.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4275.20 | 204.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 4204.40 | 204.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 4270.30 | 204.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 4327.50 | 204.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 4097.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 4144.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 4068.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 3953.20 | 0 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
| 1 Feb | 3985.30 | 0 | 0 | 0.62 | 0 | 0 | 0 | |||||||||
| 30 Jan | 3977.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 3939.70 | 0 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
For Titan Company Limited - strike price 4040 expiring on 28APR2026
Delta for 4040 CE is 0.58
Historical price for 4040 CE is as follows
On 1 Apr TITAN was trading at 4065.50. The strike last trading price was 150.85, which was 52.55 higher than the previous day. The implied volatity was 28.68, the open interest changed by -26 which decreased total open position to 518
On 30 Mar TITAN was trading at 3951.40. The strike last trading price was 99.9, which was -25.75 lower than the previous day. The implied volatity was 27.8, the open interest changed by 537 which increased total open position to 544
On 27 Mar TITAN was trading at 3981.50. The strike last trading price was 125.45, which was -79.1 lower than the previous day. The implied volatity was 28.94, the open interest changed by 6 which increased total open position to 6
On 25 Mar TITAN was trading at 4039.30. The strike last trading price was 204.55, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 24 Mar TITAN was trading at 3899.50. The strike last trading price was 204.55, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0
On 23 Mar TITAN was trading at 3853.10. The strike last trading price was 204.55, which was 0 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0
On 20 Mar TITAN was trading at 4106.60. The strike last trading price was 204.55, 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 19 Mar TITAN was trading at 4037.90. The strike last trading price was 204.55, 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 18 Mar TITAN was trading at 4145.50. The strike last trading price was 204.55, 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 17 Mar TITAN was trading at 4090.50. The strike last trading price was 204.55, 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 16 Mar TITAN was trading at 4090.80. The strike last trading price was 204.55, 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 13 Mar TITAN was trading at 4073.20. The strike last trading price was 204.55, 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 12 Mar TITAN was trading at 4129.60. The strike last trading price was 204.55, 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 11 Mar TITAN was trading at 4140.30. The strike last trading price was 204.55, 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 10 Mar TITAN was trading at 4220.10. The strike last trading price was 204.55, 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 9 Mar TITAN was trading at 4159.20. The strike last trading price was 204.55, 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 6 Mar TITAN was trading at 4244.60. The strike last trading price was 204.55, 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 5 Mar TITAN was trading at 4275.20. The strike last trading price was 204.55, 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 4 Mar TITAN was trading at 4204.40. The strike last trading price was 204.55, 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 2 Mar TITAN was trading at 4270.30. The strike last trading price was 204.55, 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 27 Feb TITAN was trading at 4327.50. The strike last trading price was 204.55, 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 5 Feb TITAN was trading at 4097.60. 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 4 Feb TITAN was trading at 4144.00. 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 Feb TITAN was trading at 4068.60. 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 2 Feb TITAN was trading at 3953.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 1 Feb TITAN was trading at 3985.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
On 30 Jan TITAN was trading at 3977.40. 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 29 Jan TITAN was trading at 3939.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
| TITAN 28-Apr-2026 (27d) 4040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 4.33
Theta: -1.83
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 4065.50 | 105.15 | -89.85 | 29.16 | 83 | 0 | 23 |
| 30 Mar | 3951.40 | 195 | 33.6 | 37.4 | 3 | 1 | 21 |
| 27 Mar | 3981.50 | 162 | 24.1 | 31.9 | 35 | 13 | 19 |
| 25 Mar | 4039.30 | 136.35 | -49.35 | 35.04 | 10 | 5 | 5 |
| 24 Mar | 3899.50 | 185.7 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 3853.10 | 185.7 | 0 | 0.1 | 0 | 0 | 0 |
| 20 Mar | 4106.60 | 185.7 | 0 | 2.3 | 0 | 0 | 0 |
| 19 Mar | 4037.90 | 185.7 | 0 | 1.46 | 0 | 0 | 0 |
| 18 Mar | 4145.50 | 185.7 | 0 | 2.8 | 0 | 0 | 0 |
| 17 Mar | 4090.50 | 185.7 | 0 | 1.97 | 0 | 0 | 0 |
| 16 Mar | 4090.80 | 185.7 | 0 | 1.24 | 0 | 0 | 0 |
| 13 Mar | 4073.20 | 185.7 | 0 | 1.54 | 0 | 0 | 0 |
| 12 Mar | 4129.60 | 185.7 | 0 | 2.69 | 0 | 0 | 0 |
| 11 Mar | 4140.30 | 185.7 | 0 | 2.76 | 0 | 0 | 0 |
| 10 Mar | 4220.10 | 185.7 | 0 | 4.08 | 0 | 0 | 0 |
| 9 Mar | 4159.20 | 185.7 | 0 | 3.05 | 0 | 0 | 0 |
| 6 Mar | 4244.60 | 185.7 | 0 | 4.2 | 0 | 0 | 0 |
| 5 Mar | 4275.20 | 185.7 | 0 | 4.74 | 0 | 0 | 0 |
| 4 Mar | 4204.40 | 185.7 | 0 | 3.66 | 0 | 0 | 0 |
| 2 Mar | 4270.30 | 185.7 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 4327.50 | 185.7 | 0 | 5.38 | 0 | 0 | 0 |
| 5 Feb | 4097.60 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 4144.00 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 4068.60 | 0 | 0 | 1.45 | 0 | 0 | 0 |
| 2 Feb | 3953.20 | 0 | 0 | 0.09 | 0 | 0 | 0 |
| 1 Feb | 3985.30 | 0 | 0 | 1.44 | 0 | 0 | 0 |
| 30 Jan | 3977.40 | 0 | 0 | 0.49 | 0 | 0 | 0 |
| 29 Jan | 3939.70 | 0 | 0 | - | 0 | 0 | 0 |
For Titan Company Limited - strike price 4040 expiring on 28APR2026
Delta for 4040 PE is -0.43
Historical price for 4040 PE is as follows
On 1 Apr TITAN was trading at 4065.50. The strike last trading price was 105.15, which was -89.85 lower than the previous day. The implied volatity was 29.16, the open interest changed by 0 which decreased total open position to 23
On 30 Mar TITAN was trading at 3951.40. The strike last trading price was 195, which was 33.6 higher than the previous day. The implied volatity was 37.4, the open interest changed by 1 which increased total open position to 21
On 27 Mar TITAN was trading at 3981.50. The strike last trading price was 162, which was 24.1 higher than the previous day. The implied volatity was 31.9, the open interest changed by 13 which increased total open position to 19
On 25 Mar TITAN was trading at 4039.30. The strike last trading price was 136.35, which was -49.35 lower than the previous day. The implied volatity was 35.04, the open interest changed by 5 which increased total open position to 5
On 24 Mar TITAN was trading at 3899.50. The strike last trading price was 185.7, 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 Mar TITAN was trading at 3853.10. The strike last trading price was 185.7, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 20 Mar TITAN was trading at 4106.60. The strike last trading price was 185.7, which was 0 lower than the previous day. The implied volatity was 2.3, the open interest changed by 0 which decreased total open position to 0
On 19 Mar TITAN was trading at 4037.90. The strike last trading price was 185.7, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 18 Mar TITAN was trading at 4145.50. The strike last trading price was 185.7, which was 0 lower than the previous day. The implied volatity was 2.8, the open interest changed by 0 which decreased total open position to 0
On 17 Mar TITAN was trading at 4090.50. The strike last trading price was 185.7, which was 0 lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0
On 16 Mar TITAN was trading at 4090.80. The strike last trading price was 185.7, which was 0 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TITAN was trading at 4073.20. The strike last trading price was 185.7, 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 12 Mar TITAN was trading at 4129.60. The strike last trading price was 185.7, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TITAN was trading at 4140.30. The strike last trading price was 185.7, which was 0 lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0
On 10 Mar TITAN was trading at 4220.10. The strike last trading price was 185.7, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0
On 9 Mar TITAN was trading at 4159.20. The strike last trading price was 185.7, which was 0 lower than the previous day. The implied volatity was 3.05, 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 185.7, which was 0 lower than the previous day. The implied volatity was 4.2, 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 185.7, which was 0 lower than the previous day. The implied volatity was 4.74, 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 185.7, which was 0 lower than the previous day. The implied volatity was 3.66, 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 185.7, 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 Feb TITAN was trading at 4327.50. The strike last trading price was 185.7, which was 0 lower than the previous day. The implied volatity was 5.38, the open interest changed by 0 which decreased total open position to 0
On 5 Feb TITAN was trading at 4097.60. 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 4 Feb TITAN was trading at 4144.00. 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 Feb TITAN was trading at 4068.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0
On 2 Feb TITAN was trading at 3953.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 1 Feb TITAN was trading at 3985.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
On 30 Jan TITAN was trading at 3977.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 29 Jan TITAN was trading at 3939.70. 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
