TITAN

Titan Company Limited

3930.1 +10.80 (0.28%)

L: 3913 H: 3961.9

Back to Option Chain

Historical option data for TITAN
19 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

TITAN 30-DEC-2025 3280 CE
Delta: 0.97 Vega: 0.44 Theta: -1.99 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3930.10	667.05 ₹ 1,16,733.75	419.75 73456.25	56.97	4 700	0 0	0 0
18 Dec	3919.30	247.3 ₹ 43,277.5	0 0.00	-	0 0	0 0	0 0
17 Dec	3907.90	247.3 ₹ 43,277.5	0 0.00	-	0 0	0 0	0 0
16 Dec	3929.50	247.3 ₹ 43,277.5	0 0.00	-	0 0	0 0	0 0
15 Dec	3866.20	247.3 ₹ 43,277.5	0 0.00	-	0 0	0 0	0 0
12 Dec	3880.20	247.3 ₹ 43,277.5	0 0.00	-	0 0	0 0	0 0
11 Dec	3844.80	247.3 ₹ 43,277.5	0 0.00	-	0 0	0 0	0 0
10 Dec	3845.70	247.3 ₹ 43,277.5	0 0.00	-	0 0	0 0	0 0

9 Dec	3849.00	247.3 ₹ 43,277.5	0 0.00	-	0 0	0 0	0 0
8 Dec	3767.00	247.3 ₹ 43,277.5	0 0.00	-	0 0	0 0	0 0
5 Dec	3813.30	247.3 ₹ 43,277.5	0 0.00	-	0 0	0 0	0 0
4 Dec	3800.40	247.3 ₹ 43,277.5	0 0.00	-	0 0	0 0	0 0
24 Nov	3874.30	247.3 ₹ 43,277.5	0 0.00	-	0 0	0 0	0 0
20 Nov	3902.40	247.3 ₹ 43,277.5	0 0.00	-	0 0	0 0	0 0
7 Oct	3418.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	3425.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	3453.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 3280 expiring on 30DEC2025

Delta for 3280 CE is 0.97

Historical price for 3280 CE is as follows

On 19 Dec TITAN was trading at 3930.10. The strike last trading price was 667.05, which was 419.75 higher than the previous day. The implied volatity was 56.97, the open interest changed by 0 which decreased total open position to 0

On 18 Dec TITAN was trading at 3919.30. The strike last trading price was 247.3, 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 Dec TITAN was trading at 3907.90. The strike last trading price was 247.3, 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 Dec TITAN was trading at 3929.50. The strike last trading price was 247.3, 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 Dec TITAN was trading at 3866.20. The strike last trading price was 247.3, 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 Dec TITAN was trading at 3880.20. The strike last trading price was 247.3, 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 Dec TITAN was trading at 3844.80. The strike last trading price was 247.3, 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 Dec TITAN was trading at 3845.70. The strike last trading price was 247.3, 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 Dec TITAN was trading at 3849.00. The strike last trading price was 247.3, 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 Dec TITAN was trading at 3767.00. The strike last trading price was 247.3, 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 Dec TITAN was trading at 3813.30. The strike last trading price was 247.3, 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 Dec TITAN was trading at 3800.40. The strike last trading price was 247.3, 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 24 Nov TITAN was trading at 3874.30. The strike last trading price was 247.3, 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 20 Nov TITAN was trading at 3902.40. The strike last trading price was 247.3, 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 7 Oct TITAN was trading at 3418.20. 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 6 Oct TITAN was trading at 3425.40. 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 3 Oct TITAN was trading at 3453.30. 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

TITAN 30DEC2025 3280 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3930.10	0.3 ₹ 52.5	-6.1 -1067.50	-	0 0	0 0	25 4,375
18 Dec	3919.30	0.3 ₹ 52.5	-6.1 -1067.50	-	0 0	0 0	25 4,375
17 Dec	3907.90	0.3 ₹ 52.5	-6.1 -1067.50	-	0 0	0 0	25 4,375
16 Dec	3929.50	0.3 ₹ 52.5	-6.1 -1067.50	35.44	2 350	1 175	26 4,550
15 Dec	3866.20	6.4 ₹ 1,120	4.8 840.00	48.78	31 5,425	0 0	22 3,850
12 Dec	3880.20	1.6 ₹ 280	0 0.00	36.07	2 350	1 175	21 3,675
11 Dec	3844.80	1.6 ₹ 280	0.75 131.25	-	0 0	0 0	20 3,500
10 Dec	3845.70	1.6 ₹ 280	0.75 131.25	-	17 2,975	0 0	19 3,325
9 Dec	3849.00	0.45 ₹ 78.75	-1.25 -218.75	27.19	7 1,225	1 175	21 3,675
8 Dec	3767.00	1.7 ₹ 297.5	-0.45 -78.75	28.10	6 1,050	2 350	22 3,850
5 Dec	3813.30	2.2 ₹ 385	-0.5 -87.50	29.76	27 4,725	14 2,450	19 3,325
4 Dec	3800.40	2.4 ₹ 420	-0.6 -105.00	28.93	17 2,975	2 350	5 875
24 Nov	3874.30	3 ₹ 525	1.2 210.00	28.49	3 525	1 175	2 350
20 Nov	3902.40	1.8 ₹ 315	-108.85 -19048.75	-	13 2,275	7 1,225	7 1,225
7 Oct	3418.20	110.65 ₹ 19,363.75	0 0.00	-	0 0	0 0	0 0
6 Oct	3425.40	110.65 ₹ 19,363.75	0 0.00	-	0 0	0 0	0 0
3 Oct	3453.30	110.65 ₹ 19,363.75	0 0.00	3.14	0 0	0 0	0 0

For Titan Company Limited - strike price 3280 expiring on 30DEC2025

Delta for 3280 PE is -

Historical price for 3280 PE is as follows

On 19 Dec TITAN was trading at 3930.10. The strike last trading price was 0.3, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 18 Dec TITAN was trading at 3919.30. The strike last trading price was 0.3, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 17 Dec TITAN was trading at 3907.90. The strike last trading price was 0.3, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 16 Dec TITAN was trading at 3929.50. The strike last trading price was 0.3, which was -6.1 lower than the previous day. The implied volatity was 35.44, the open interest changed by 1 which increased total open position to 26

On 15 Dec TITAN was trading at 3866.20. The strike last trading price was 6.4, which was 4.8 higher than the previous day. The implied volatity was 48.78, the open interest changed by 0 which decreased total open position to 22

On 12 Dec TITAN was trading at 3880.20. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 36.07, the open interest changed by 1 which increased total open position to 21

On 11 Dec TITAN was trading at 3844.80. The strike last trading price was 1.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 10 Dec TITAN was trading at 3845.70. The strike last trading price was 1.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 0.45, which was -1.25 lower than the previous day. The implied volatity was 27.19, the open interest changed by 1 which increased total open position to 21

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was 28.10, the open interest changed by 2 which increased total open position to 22

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 2.2, which was -0.5 lower than the previous day. The implied volatity was 29.76, the open interest changed by 14 which increased total open position to 19

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 2.4, which was -0.6 lower than the previous day. The implied volatity was 28.93, the open interest changed by 2 which increased total open position to 5

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 3, which was 1.2 higher than the previous day. The implied volatity was 28.49, the open interest changed by 1 which increased total open position to 2

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 1.8, which was -108.85 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7

On 7 Oct TITAN was trading at 3418.20. The strike last trading price was 110.65, 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 Oct TITAN was trading at 3425.40. The strike last trading price was 110.65, 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 Oct TITAN was trading at 3453.30. The strike last trading price was 110.65, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0

Related Pages for TITAN

TITAN

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD