TITAN

Titan Company Limited

3849 +82.00 (2.18%)

L: 3751 H: 3874

Back to Option Chain

Historical option data for TITAN
09 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 3400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3849.00	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
8 Dec	3767.00	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
5 Dec	3813.30	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
4 Dec	3800.40	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
2 Dec	3885.80	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
1 Dec	3894.90	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
28 Nov	3907.70	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
27 Nov	3903.30	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
26 Nov	3897.70	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
25 Nov	3855.10	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
24 Nov	3874.30	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
21 Nov	3904.20	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
20 Nov	3902.40	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
19 Nov	3933.10	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
18 Nov	3879.20	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0

17 Nov	3868.60	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
14 Nov	3829.20	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
13 Nov	3839.20	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
12 Nov	3851.10	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
11 Nov	3812.40	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
10 Nov	3803.00	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
7 Nov	3769.30	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
6 Nov	3774.40	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
4 Nov	3813.50	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
3 Nov	3724.50	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
31 Oct	3746.70	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
15 Oct	3549.00	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
13 Oct	3533.60	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
10 Oct	3531.90	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
9 Oct	3550.60	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
8 Oct	3565.60	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
7 Oct	3418.20	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
6 Oct	3425.40	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0
3 Oct	3453.30	182.8 ₹ 31,990	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 3400 expiring on 30DEC2025

Delta for 3400 CE is -

Historical price for 3400 CE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 182.8, 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 182.8, 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 182.8, 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 182.8, 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 Dec TITAN was trading at 3885.80. The strike last trading price was 182.8, 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 Dec TITAN was trading at 3894.90. The strike last trading price was 182.8, 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 182.8, 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 Nov TITAN was trading at 3903.30. The strike last trading price was 182.8, 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 26 Nov TITAN was trading at 3897.70. The strike last trading price was 182.8, 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 25 Nov TITAN was trading at 3855.10. The strike last trading price was 182.8, 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 182.8, 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 21 Nov TITAN was trading at 3904.20. The strike last trading price was 182.8, 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 182.8, 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 Nov TITAN was trading at 3933.10. The strike last trading price was 182.8, 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 Nov TITAN was trading at 3879.20. The strike last trading price was 182.8, 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 Nov TITAN was trading at 3868.60. The strike last trading price was 182.8, 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 14 Nov TITAN was trading at 3829.20. The strike last trading price was 182.8, 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 Nov TITAN was trading at 3839.20. The strike last trading price was 182.8, 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 Nov TITAN was trading at 3851.10. The strike last trading price was 182.8, 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 Nov TITAN was trading at 3812.40. The strike last trading price was 182.8, 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 Nov TITAN was trading at 3803.00. The strike last trading price was 182.8, 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 Nov TITAN was trading at 3769.30. The strike last trading price was 182.8, 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 Nov TITAN was trading at 3774.40. The strike last trading price was 182.8, 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 Nov TITAN was trading at 3813.50. The strike last trading price was 182.8, 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 Nov TITAN was trading at 3724.50. The strike last trading price was 182.8, 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 31 Oct TITAN was trading at 3746.70. The strike last trading price was 182.8, 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 Oct TITAN was trading at 3549.00. The strike last trading price was 182.8, 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 Oct TITAN was trading at 3533.60. The strike last trading price was 182.8, 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 Oct TITAN was trading at 3531.90. The strike last trading price was 182.8, 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 Oct TITAN was trading at 3550.60. The strike last trading price was 182.8, 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 Oct TITAN was trading at 3565.60. The strike last trading price was 182.8, 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 182.8, 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 182.8, 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 182.8, 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 3400 PE
Delta: -0.01 Vega: 0.32 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3849.00	1.1 ₹ 192.5	-1.4 -245.00	24.41	18 3,150	4 700	83 14,525
8 Dec	3767.00	2.5 ₹ 437.5	1 175.00	23.38	7 1,225	4 700	77 13,475
5 Dec	3813.30	1.5 ₹ 262.5	0.15 26.25	22.35	31 5,425	20 3,500	73 12,775
4 Dec	3800.40	1.35 ₹ 236.25	0 0.00	-	0 0	0 0	0 0
2 Dec	3885.80	1.35 ₹ 236.25	0 0.00	24.01	6 1,050	0 0	47 8,225
1 Dec	3894.90	1.35 ₹ 236.25	0.05 8.75	23.45	15 2,625	-4 -700	47 8,225
28 Nov	3907.70	1.3 ₹ 227.5	-0.5 -87.50	22.91	61 10,675	0 0	52 9,100
27 Nov	3903.30	1.8 ₹ 315	0.45 78.75	23.78	10 1,750	-1 -175	52 9,100
26 Nov	3897.70	1.2 ₹ 210	-2.55 -446.25	21.76	22 3,850	0 0	72 12,600
25 Nov	3855.10	3.75 ₹ 656.25	-0.4 -70.00	23.83	12 2,100	5 875	72 12,600
24 Nov	3874.30	4.15 ₹ 726.25	0.2 35.00	24.64	20 3,500	0 0	47 8,225
21 Nov	3904.20	3.95 ₹ 691.25	0.45 78.75	24.84	1 175	0 0	46 8,050
20 Nov	3902.40	3.5 ₹ 612.5	-0.5 -87.50	24.02	26 4,550	10 1,750	45 7,875
19 Nov	3933.10	4 ₹ 700	-1.45 -253.75	25.47	8 1,400	3 525	35 6,125
18 Nov	3879.20	5.45 ₹ 953.75	0.4 70.00	24.96	6 1,050	3 525	32 5,600
17 Nov	3868.60	5.05 ₹ 883.75	-2.75 -481.25	23.62	26 4,550	0 0	27 4,725
14 Nov	3829.20	7.8 ₹ 1,365	1.5 262.50	23.29	2 350	0 0	27 4,725
13 Nov	3839.20	6.3 ₹ 1,102.5	0.55 96.25	22.70	16 2,800	-5 -875	28 4,900
12 Nov	3851.10	5.75 ₹ 1,006.25	-3.45 -603.75	22.10	6 1,050	0 0	33 5,775
11 Nov	3812.40	9.2 ₹ 1,610	-0.55 -96.25	23.31	6 1,050	1 175	33 5,775
10 Nov	3803.00	9.75 ₹ 1,706.25	-1.7 -297.50	23.09	2 350	0 0	34 5,950
7 Nov	3769.30	11.45 ₹ 2,003.75	-0.05 -8.75	22.25	2 350	1 175	34 5,950
6 Nov	3774.40	11.5 ₹ 2,012.5	1.2 210.00	22.18	7 1,225	1 175	32 5,600
4 Nov	3813.50	10.25 ₹ 1,793.75	-11.25 -1968.75	22.65	20 3,500	2 350	29 5,075
3 Nov	3724.50	22 ₹ 3,850	4.9 857.50	24.34	24 4,200	10 1,750	26 4,550
31 Oct	3746.70	17.1 ₹ 2,992.5	-2.9 -507.50	-	14 2,450	13 2,275	15 2,625
15 Oct	3549.00	164.3 ₹ 28,752.5	0 0.00	-	0 0	0 0	0 0
13 Oct	3533.60	164.3 ₹ 28,752.5	0 0.00	-	0 0	0 0	0 0
10 Oct	3531.90	164.3 ₹ 28,752.5	0 0.00	3.24	0 0	0 0	0 0
9 Oct	3550.60	164.3 ₹ 28,752.5	0 0.00	3.53	0 0	0 0	0 0
8 Oct	3565.60	164.3 ₹ 28,752.5	0 0.00	3.86	0 0	0 0	0 0
7 Oct	3418.20	164.3 ₹ 28,752.5	0 0.00	-	0 0	0 0	0 0
6 Oct	3425.40	164.3 ₹ 28,752.5	0 0.00	-	0 0	0 0	0 0
3 Oct	3453.30	164.3 ₹ 28,752.5	0 0.00	2.00	0 0	0 0	0 0

For Titan Company Limited - strike price 3400 expiring on 30DEC2025

Delta for 3400 PE is -0.01

Historical price for 3400 PE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 1.1, which was -1.4 lower than the previous day. The implied volatity was 24.41, the open interest changed by 4 which increased total open position to 83

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 2.5, which was 1 higher than the previous day. The implied volatity was 23.38, the open interest changed by 4 which increased total open position to 77

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 22.35, the open interest changed by 20 which increased total open position to 73

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 1.35, 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 Dec TITAN was trading at 3885.80. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was 24.01, the open interest changed by 0 which decreased total open position to 47

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was 23.45, the open interest changed by -4 which decreased total open position to 47

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 1.3, which was -0.5 lower than the previous day. The implied volatity was 22.91, the open interest changed by 0 which decreased total open position to 52

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 1.8, which was 0.45 higher than the previous day. The implied volatity was 23.78, the open interest changed by -1 which decreased total open position to 52

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 1.2, which was -2.55 lower than the previous day. The implied volatity was 21.76, the open interest changed by 0 which decreased total open position to 72

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 3.75, which was -0.4 lower than the previous day. The implied volatity was 23.83, the open interest changed by 5 which increased total open position to 72

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 4.15, which was 0.2 higher than the previous day. The implied volatity was 24.64, the open interest changed by 0 which decreased total open position to 47

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 3.95, which was 0.45 higher than the previous day. The implied volatity was 24.84, the open interest changed by 0 which decreased total open position to 46

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 3.5, which was -0.5 lower than the previous day. The implied volatity was 24.02, the open interest changed by 10 which increased total open position to 45

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 4, which was -1.45 lower than the previous day. The implied volatity was 25.47, the open interest changed by 3 which increased total open position to 35

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 5.45, which was 0.4 higher than the previous day. The implied volatity was 24.96, the open interest changed by 3 which increased total open position to 32

On 17 Nov TITAN was trading at 3868.60. The strike last trading price was 5.05, which was -2.75 lower than the previous day. The implied volatity was 23.62, the open interest changed by 0 which decreased total open position to 27

On 14 Nov TITAN was trading at 3829.20. The strike last trading price was 7.8, which was 1.5 higher than the previous day. The implied volatity was 23.29, the open interest changed by 0 which decreased total open position to 27

On 13 Nov TITAN was trading at 3839.20. The strike last trading price was 6.3, which was 0.55 higher than the previous day. The implied volatity was 22.70, the open interest changed by -5 which decreased total open position to 28

On 12 Nov TITAN was trading at 3851.10. The strike last trading price was 5.75, which was -3.45 lower than the previous day. The implied volatity was 22.10, the open interest changed by 0 which decreased total open position to 33

On 11 Nov TITAN was trading at 3812.40. The strike last trading price was 9.2, which was -0.55 lower than the previous day. The implied volatity was 23.31, the open interest changed by 1 which increased total open position to 33

On 10 Nov TITAN was trading at 3803.00. The strike last trading price was 9.75, which was -1.7 lower than the previous day. The implied volatity was 23.09, the open interest changed by 0 which decreased total open position to 34

On 7 Nov TITAN was trading at 3769.30. The strike last trading price was 11.45, which was -0.05 lower than the previous day. The implied volatity was 22.25, the open interest changed by 1 which increased total open position to 34

On 6 Nov TITAN was trading at 3774.40. The strike last trading price was 11.5, which was 1.2 higher than the previous day. The implied volatity was 22.18, the open interest changed by 1 which increased total open position to 32

On 4 Nov TITAN was trading at 3813.50. The strike last trading price was 10.25, which was -11.25 lower than the previous day. The implied volatity was 22.65, the open interest changed by 2 which increased total open position to 29

On 3 Nov TITAN was trading at 3724.50. The strike last trading price was 22, which was 4.9 higher than the previous day. The implied volatity was 24.34, the open interest changed by 10 which increased total open position to 26

On 31 Oct TITAN was trading at 3746.70. The strike last trading price was 17.1, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 15

On 15 Oct TITAN was trading at 3549.00. The strike last trading price was 164.3, 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 13 Oct TITAN was trading at 3533.60. The strike last trading price was 164.3, 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 Oct TITAN was trading at 3531.90. The strike last trading price was 164.3, which was 0 lower than the previous day. The implied volatity was 3.24, the open interest changed by 0 which decreased total open position to 0

On 9 Oct TITAN was trading at 3550.60. The strike last trading price was 164.3, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0

On 8 Oct TITAN was trading at 3565.60. The strike last trading price was 164.3, which was 0 lower than the previous day. The implied volatity was 3.86, 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 164.3, 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 6 Oct TITAN was trading at 3425.40. The strike last trading price was 164.3, 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 3 Oct TITAN was trading at 3453.30. The strike last trading price was 164.3, which was 0 lower than the previous day. The implied volatity was 2.00, 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