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 3500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3849.00	354.15 ₹ 61,976.25	21.15 3701.25	-	2 350	0 0	30 5,250
8 Dec	3767.00	333 ₹ 58,275	-7 -1225.00	43.11	1 175	0 0	29 5,075
5 Dec	3813.30	340 ₹ 59,500	-93.95 -16441.25	-	0 0	1 175	0 0
4 Dec	3800.40	340 ₹ 59,500	-93.95 -16441.25	30.50	1 175	0 0	28 4,900
3 Dec	3817.80	433.95 ₹ 75,941.25	-7.15 -1251.25	-	0 0	0 0	0 0
2 Dec	3885.80	433.95 ₹ 75,941.25	-7.15 -1251.25	-	0 0	0 0	0 0
1 Dec	3894.90	433.95 ₹ 75,941.25	-7.15 -1251.25	-	0 0	0 0	0 0
28 Nov	3907.70	433.95 ₹ 75,941.25	-7.15 -1251.25	-	0 0	0 0	0 0
27 Nov	3903.30	433.95 ₹ 75,941.25	-7.15 -1251.25	-	0 0	0 0	0 0
26 Nov	3897.70	433.95 ₹ 75,941.25	-7.15 -1251.25	-	0 0	0 0	0 0
25 Nov	3855.10	433.95 ₹ 75,941.25	-7.15 -1251.25	-	0 0	0 0	0 0
24 Nov	3874.30	433.95 ₹ 75,941.25	-7.15 -1251.25	-	0 0	4 700	0 0
21 Nov	3904.20	433.95 ₹ 75,941.25	-7.15 -1251.25	-	5 875	4 700	28 4,900
20 Nov	3902.40	441.1 ₹ 77,192.5	-6.9 -1207.50	19.43	2 350	1 175	23 4,025
19 Nov	3933.10	448 ₹ 78,400	78 13650.00	-	23 4,025	21 3,675	22 3,850
18 Nov	3879.20	370 ₹ 64,750	56.05 9808.75	-	0 0	0 0	0 0
17 Nov	3868.60	370 ₹ 64,750	56.05 9808.75	-	0 0	1 175	0 0
14 Nov	3829.20	370 ₹ 64,750	56.05 9808.75	18.40	1 175	0 0	0 0
13 Nov	3839.20	313.95 ₹ 54,941.25	0 0.00	-	0 0	0 0	0 0
12 Nov	3851.10	313.95 ₹ 54,941.25	0 0.00	-	0 0	0 0	0 0
11 Nov	3812.40	313.95 ₹ 54,941.25	0 0.00	-	0 0	0 0	0 0

10 Nov	3803.00	313.95 ₹ 54,941.25	0 0.00	-	0 0	0 0	0 0
7 Nov	3769.30	313.95 ₹ 54,941.25	0 0.00	-	0 0	0 0	0 0
6 Nov	3774.40	313.95 ₹ 54,941.25	0 0.00	-	0 0	0 0	0 0
4 Nov	3813.50	313.95 ₹ 54,941.25	0 0.00	-	0 0	0 0	0 0
3 Nov	3724.50	313.95 ₹ 54,941.25	0 0.00	-	0 0	0 0	0 0
31 Oct	3746.70	313.95 ₹ 54,941.25	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 3500 expiring on 30DEC2025

Delta for 3500 CE is -

Historical price for 3500 CE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 354.15, which was 21.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 333, which was -7 lower than the previous day. The implied volatity was 43.11, the open interest changed by 0 which decreased total open position to 29

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 340, which was -93.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 340, which was -93.95 lower than the previous day. The implied volatity was 30.50, the open interest changed by 0 which decreased total open position to 28

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 433.95, which was -7.15 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 433.95, which was -7.15 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 433.95, which was -7.15 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 433.95, which was -7.15 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 433.95, which was -7.15 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 433.95, which was -7.15 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 433.95, which was -7.15 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 433.95, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 433.95, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 28

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 441.1, which was -6.9 lower than the previous day. The implied volatity was 19.43, the open interest changed by 1 which increased total open position to 23

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 448, which was 78 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 22

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 370, which was 56.05 higher 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 370, which was 56.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov TITAN was trading at 3829.20. The strike last trading price was 370, which was 56.05 higher than the previous day. The implied volatity was 18.40, 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 313.95, 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 313.95, 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 313.95, 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 313.95, 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 313.95, 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 313.95, 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 313.95, 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 313.95, 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 313.95, 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 3500 PE
Delta: -0.02 Vega: 0.52 Theta: -0.24 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3849.00	1.8 ₹ 315	-2.2 -385.00	21.08	752 1,31,600	117 20,475	848 1,48,400
8 Dec	3767.00	4.2 ₹ 735	1.15 201.25	19.92	325 56,875	71 12,425	625 1,09,375
5 Dec	3813.30	2.65 ₹ 463.75	-0.3 -52.50	19.61	58 10,150	-13 -2,275	555 97,125
4 Dec	3800.40	2.95 ₹ 516.25	-0.45 -78.75	18.71	30 5,250	3 525	567 99,225
3 Dec	3817.80	2.7 ₹ 472.5	0.7 122.50	19.33	183 32,025	-22 -3,850	565 98,875
2 Dec	3885.80	2 ₹ 350	-0.5 -87.50	21.06	35 6,125	5 875	587 1,02,725
1 Dec	3894.90	2.15 ₹ 376.25	-0.2 -35.00	20.71	288 50,400	1 175	579 1,01,325
28 Nov	3907.70	2.3 ₹ 402.5	-0.3 -52.50	20.50	97 16,975	35 6,125	578 1,01,150
27 Nov	3903.30	2.6 ₹ 455	-0.5 -87.50	20.93	269 47,075	201 35,175	541 94,675
26 Nov	3897.70	3.05 ₹ 533.75	-3.35 -586.25	20.94	102 17,850	32 5,600	339 59,325
25 Nov	3855.10	6.9 ₹ 1,207.5	0.95 166.25	22.05	150 26,250	17 2,975	307 53,725
24 Nov	3874.30	6 ₹ 1,050	-0.2 -35.00	22.95	69 12,075	3 525	291 50,925
21 Nov	3904.20	6.35 ₹ 1,111.25	-0.15 -26.25	22.82	282 49,350	84 14,700	247 43,225
20 Nov	3902.40	6.5 ₹ 1,137.5	0.3 52.50	22.61	39 6,825	9 1,575	163 28,525
19 Nov	3933.10	6.35 ₹ 1,111.25	-2.25 -393.75	23.54	280 49,000	93 16,275	155 27,125
18 Nov	3879.20	8.45 ₹ 1,478.75	-0.55 -96.25	22.87	75 13,125	1 175	82 14,350
17 Nov	3868.60	8.85 ₹ 1,548.75	-4.15 -726.25	22.07	35 6,125	20 3,500	80 14,000
14 Nov	3829.20	13 ₹ 2,275	0.4 70.00	21.65	4 700	3 525	59 10,325
13 Nov	3839.20	12.6 ₹ 2,205	-0.9 -157.50	22.22	4 700	1 175	57 9,975
12 Nov	3851.10	12.2 ₹ 2,135	-3.8 -665.00	21.67	28 4,900	-2 -350	56 9,800
11 Nov	3812.40	16 ₹ 2,800	0 0.00	22.06	8 1,400	4 700	56 9,800
10 Nov	3803.00	16.2 ₹ 2,835	-3.75 -656.25	21.59	19 3,325	-2 -350	51 8,925
7 Nov	3769.30	20.2 ₹ 3,535	-0.3 -52.50	21.18	17 2,975	12 2,100	53 9,275
6 Nov	3774.40	20.5 ₹ 3,587.5	1.5 262.50	21.21	28 4,900	23 4,025	41 7,175
4 Nov	3813.50	19 ₹ 3,325	-18.65 -3263.75	22.04	57 9,975	-9 -1,575	17 2,975
3 Nov	3724.50	37 ₹ 6,475	-23.25 -4068.75	23.73	30 5,250	25 4,375	25 4,375
31 Oct	3746.70	60.25 ₹ 10,543.75	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 3500 expiring on 30DEC2025

Delta for 3500 PE is -0.02

Historical price for 3500 PE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 1.8, which was -2.2 lower than the previous day. The implied volatity was 21.08, the open interest changed by 117 which increased total open position to 848

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 4.2, which was 1.15 higher than the previous day. The implied volatity was 19.92, the open interest changed by 71 which increased total open position to 625

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 2.65, which was -0.3 lower than the previous day. The implied volatity was 19.61, the open interest changed by -13 which decreased total open position to 555

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 2.95, which was -0.45 lower than the previous day. The implied volatity was 18.71, the open interest changed by 3 which increased total open position to 567

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 2.7, which was 0.7 higher than the previous day. The implied volatity was 19.33, the open interest changed by -22 which decreased total open position to 565

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 2, which was -0.5 lower than the previous day. The implied volatity was 21.06, the open interest changed by 5 which increased total open position to 587

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 2.15, which was -0.2 lower than the previous day. The implied volatity was 20.71, the open interest changed by 1 which increased total open position to 579

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 2.3, which was -0.3 lower than the previous day. The implied volatity was 20.50, the open interest changed by 35 which increased total open position to 578

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 2.6, which was -0.5 lower than the previous day. The implied volatity was 20.93, the open interest changed by 201 which increased total open position to 541

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 3.05, which was -3.35 lower than the previous day. The implied volatity was 20.94, the open interest changed by 32 which increased total open position to 339

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 6.9, which was 0.95 higher than the previous day. The implied volatity was 22.05, the open interest changed by 17 which increased total open position to 307

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 6, which was -0.2 lower than the previous day. The implied volatity was 22.95, the open interest changed by 3 which increased total open position to 291

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 6.35, which was -0.15 lower than the previous day. The implied volatity was 22.82, the open interest changed by 84 which increased total open position to 247

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 6.5, which was 0.3 higher than the previous day. The implied volatity was 22.61, the open interest changed by 9 which increased total open position to 163

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 6.35, which was -2.25 lower than the previous day. The implied volatity was 23.54, the open interest changed by 93 which increased total open position to 155

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 8.45, which was -0.55 lower than the previous day. The implied volatity was 22.87, the open interest changed by 1 which increased total open position to 82

On 17 Nov TITAN was trading at 3868.60. The strike last trading price was 8.85, which was -4.15 lower than the previous day. The implied volatity was 22.07, the open interest changed by 20 which increased total open position to 80

On 14 Nov TITAN was trading at 3829.20. The strike last trading price was 13, which was 0.4 higher than the previous day. The implied volatity was 21.65, the open interest changed by 3 which increased total open position to 59

On 13 Nov TITAN was trading at 3839.20. The strike last trading price was 12.6, which was -0.9 lower than the previous day. The implied volatity was 22.22, the open interest changed by 1 which increased total open position to 57

On 12 Nov TITAN was trading at 3851.10. The strike last trading price was 12.2, which was -3.8 lower than the previous day. The implied volatity was 21.67, the open interest changed by -2 which decreased total open position to 56

On 11 Nov TITAN was trading at 3812.40. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 22.06, the open interest changed by 4 which increased total open position to 56

On 10 Nov TITAN was trading at 3803.00. The strike last trading price was 16.2, which was -3.75 lower than the previous day. The implied volatity was 21.59, the open interest changed by -2 which decreased total open position to 51

On 7 Nov TITAN was trading at 3769.30. The strike last trading price was 20.2, which was -0.3 lower than the previous day. The implied volatity was 21.18, the open interest changed by 12 which increased total open position to 53

On 6 Nov TITAN was trading at 3774.40. The strike last trading price was 20.5, which was 1.5 higher than the previous day. The implied volatity was 21.21, the open interest changed by 23 which increased total open position to 41

On 4 Nov TITAN was trading at 3813.50. The strike last trading price was 19, which was -18.65 lower than the previous day. The implied volatity was 22.04, the open interest changed by -9 which decreased total open position to 17

On 3 Nov TITAN was trading at 3724.50. The strike last trading price was 37, which was -23.25 lower than the previous day. The implied volatity was 23.73, the open interest changed by 25 which increased total open position to 25

On 31 Oct TITAN was trading at 3746.70. The strike last trading price was 60.25, 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

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