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 3320 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3930.10	600 ₹ 1,05,000	375.6 65730.00	-	0 0	0 0	1 175
18 Dec	3919.30	600 ₹ 1,05,000	375.6 65730.00	-	0 0	0 0	1 175
17 Dec	3907.90	600 ₹ 1,05,000	375.6 65730.00	-	0 0	0 0	1 175
16 Dec	3929.50	600 ₹ 1,05,000	375.6 65730.00	-	0 0	0 0	1 175
15 Dec	3866.20	600 ₹ 1,05,000	375.6 65730.00	-	0 0	0 0	0 0
12 Dec	3880.20	600 ₹ 1,05,000	375.6 65730.00	-	0 0	0 0	1 175
11 Dec	3844.80	600 ₹ 1,05,000	375.6 65730.00	-	0 0	0 0	1 175
10 Dec	3845.70	600 ₹ 1,05,000	375.6 65730.00	-	0 0	0 0	1 175
9 Dec	3849.00	600 ₹ 1,05,000	375.6 65730.00	-	0 0	0 0	0 0
8 Dec	3767.00	600 ₹ 1,05,000	375.6 65730.00	-	0 0	0 0	1 175
5 Dec	3813.30	600 ₹ 1,05,000	375.6 65730.00	-	0 0	0 0	0 0
4 Dec	3800.40	600 ₹ 1,05,000	375.6 65730.00	-	0 0	0 0	0 0
1 Dec	3894.90	600 ₹ 1,05,000	375.6 65730.00	-	0 0	0 0	1 175
28 Nov	3907.70	600 ₹ 1,05,000	375.6 65730.00	-	0 0	0 0	1 175
24 Nov	3874.30	600 ₹ 1,05,000	375.6 65730.00	-	0 0	1 175	0 0

20 Nov	3902.40	224.4 ₹ 39,270	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 3320 expiring on 30DEC2025

Delta for 3320 CE is -

Historical price for 3320 CE is as follows

On 19 Dec TITAN was trading at 3930.10. The strike last trading price was 600, which was 375.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Dec TITAN was trading at 3919.30. The strike last trading price was 600, which was 375.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Dec TITAN was trading at 3907.90. The strike last trading price was 600, which was 375.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec TITAN was trading at 3929.50. The strike last trading price was 600, which was 375.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec TITAN was trading at 3866.20. The strike last trading price was 600, which was 375.6 higher 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 600, which was 375.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec TITAN was trading at 3844.80. The strike last trading price was 600, which was 375.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec TITAN was trading at 3845.70. The strike last trading price was 600, which was 375.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 600, which was 375.6 higher 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 600, which was 375.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 600, which was 375.6 higher 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 600, which was 375.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 600, which was 375.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 600, which was 375.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 600, which was 375.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 224.4, 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 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 3320 PE
Delta: -0.00 Vega: 0.00 Theta: -0.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3930.10	127.1 ₹ 22,242.5	0 0.00	24.49	0 0	0 0	0 0
18 Dec	3919.30	127.1 ₹ 22,242.5	0 0.00	22.64	0 0	0 0	0 0
17 Dec	3907.90	127.1 ₹ 22,242.5	0 0.00	20.81	0 0	0 0	0 0
16 Dec	3929.50	127.1 ₹ 22,242.5	0 0.00	20.92	0 0	0 0	0 0
15 Dec	3866.20	127.1 ₹ 22,242.5	0 0.00	18.47	0 0	0 0	0 0
12 Dec	3880.20	127.1 ₹ 22,242.5	0 0.00	17.72	0 0	0 0	0 0
11 Dec	3844.80	127.1 ₹ 22,242.5	0 0.00	15.98	0 0	0 0	0 0
10 Dec	3845.70	127.1 ₹ 22,242.5	0 0.00	-	0 0	0 0	0 0
9 Dec	3849.00	127.1 ₹ 22,242.5	0 0.00	15.46	0 0	0 0	0 0
8 Dec	3767.00	127.1 ₹ 22,242.5	0 0.00	12.90	0 0	0 0	0 0
5 Dec	3813.30	127.1 ₹ 22,242.5	0 0.00	13.22	0 0	0 0	0 0
4 Dec	3800.40	127.1 ₹ 22,242.5	0 0.00	12.78	0 0	0 0	0 0
1 Dec	3894.90	127.1 ₹ 22,242.5	0 0.00	-	0 0	0 0	0 0
28 Nov	3907.70	127.1 ₹ 22,242.5	0 0.00	-	0 0	0 0	0 0
24 Nov	3874.30	127.1 ₹ 22,242.5	0 0.00	12.61	0 0	0 0	0 0
20 Nov	3902.40	127.1 ₹ 22,242.5	0 0.00	-	0 0	0 0	0 0
7 Oct	3418.20	127.1 ₹ 22,242.5	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	3.36	0 0	0 0	0 0

For Titan Company Limited - strike price 3320 expiring on 30DEC2025

Delta for 3320 PE is -0.00

Historical price for 3320 PE is as follows

On 19 Dec TITAN was trading at 3930.10. The strike last trading price was 127.1, which was 0 lower than the previous day. The implied volatity was 24.49, 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 127.1, which was 0 lower than the previous day. The implied volatity was 22.64, 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 127.1, which was 0 lower than the previous day. The implied volatity was 20.81, 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 127.1, which was 0 lower than the previous day. The implied volatity was 20.92, 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 127.1, which was 0 lower than the previous day. The implied volatity was 18.47, 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 127.1, which was 0 lower than the previous day. The implied volatity was 17.72, 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 127.1, which was 0 lower than the previous day. The implied volatity was 15.98, 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 127.1, 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 127.1, which was 0 lower than the previous day. The implied volatity was 15.46, 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 127.1, which was 0 lower than the previous day. The implied volatity was 12.90, 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 127.1, which was 0 lower than the previous day. The implied volatity was 13.22, 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 127.1, which was 0 lower than the previous day. The implied volatity was 12.78, the open interest changed by 0 which decreased total open position to 0

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 127.1, 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 28 Nov TITAN was trading at 3907.70. The strike last trading price was 127.1, 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 127.1, which was 0 lower than the previous day. The implied volatity was 12.61, 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 127.1, 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 127.1, 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 3.36, 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