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 3540 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3930.10	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
18 Dec	3919.30	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
17 Dec	3907.90	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
16 Dec	3929.50	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
15 Dec	3866.20	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
12 Dec	3880.20	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
11 Dec	3844.80	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
10 Dec	3845.70	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
9 Dec	3849.00	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
8 Dec	3767.00	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
5 Dec	3813.30	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
4 Dec	3800.40	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
3 Dec	3817.80	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
2 Dec	3885.80	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
1 Dec	3894.90	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
28 Nov	3907.70	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
27 Nov	3903.30	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
26 Nov	3897.70	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
25 Nov	3855.10	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0

24 Nov	3874.30	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
21 Nov	3904.20	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
20 Nov	3902.40	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
19 Nov	3933.10	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
18 Nov	3879.20	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
17 Nov	3868.60	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
14 Nov	3829.20	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
13 Nov	3839.20	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
12 Nov	3851.10	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
11 Nov	3812.40	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
10 Nov	3803.00	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
7 Nov	3769.30	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
6 Nov	3774.40	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
4 Nov	3813.50	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
3 Nov	3724.50	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
31 Oct	3746.70	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0
29 Oct	3748.30	285.8 ₹ 50,015	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 3540 expiring on 30DEC2025

Delta for 3540 CE is -

Historical price for 3540 CE is as follows

On 19 Dec TITAN was trading at 3930.10. The strike last trading price was 285.8, 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 Dec TITAN was trading at 3919.30. The strike last trading price was 285.8, 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 Dec TITAN was trading at 3907.90. The strike last trading price was 285.8, 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 16 Dec TITAN was trading at 3929.50. The strike last trading price was 285.8, 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 Dec TITAN was trading at 3866.20. The strike last trading price was 285.8, 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 Dec TITAN was trading at 3880.20. The strike last trading price was 285.8, 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 Dec TITAN was trading at 3844.80. The strike last trading price was 285.8, 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 Dec TITAN was trading at 3845.70. The strike last trading price was 285.8, 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 Dec TITAN was trading at 3849.00. The strike last trading price was 285.8, 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 285.8, 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 285.8, 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 285.8, 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 Dec TITAN was trading at 3817.80. The strike last trading price was 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 285.8, 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 29 Oct TITAN was trading at 3748.30. The strike last trading price was 285.8, 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 3540 PE
Delta: -0.02 Vega: 0.29 Theta: -0.37 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3930.10	1.25 ₹ 218.75	0.05 8.75	29.72	43 7,525	3 525	146 25,550
18 Dec	3919.30	1.2 ₹ 210	-0.3 -52.50	27.62	20 3,500	2 350	143 25,025
17 Dec	3907.90	1.5 ₹ 262.5	-0.2 -35.00	26.77	32 5,600	2 350	142 24,850
16 Dec	3929.50	1.7 ₹ 297.5	0 0.00	27.63	49 8,575	8 1,400	140 24,500
15 Dec	3866.20	1.85 ₹ 323.75	0.35 61.25	23.06	153 26,775	123 21,525	132 23,100
12 Dec	3880.20	2 ₹ 350	-0.35 -61.25	22.77	7 1,225	0 0	14 2,450
11 Dec	3844.80	2.35 ₹ 411.25	-0.55 -96.25	21.32	66 11,550	0 0	14 2,450
10 Dec	3845.70	2.9 ₹ 507.5	-0.85 -148.75	-	0 0	0 0	14 2,450
9 Dec	3849.00	2.9 ₹ 507.5	-0.85 -148.75	20.68	4 700	-2 -350	14 2,450
8 Dec	3767.00	5.1 ₹ 892.5	-2.55 -446.25	18.37	10 1,750	-2 -350	14 2,450
5 Dec	3813.30	4.3 ₹ 752.5	-3.45 -603.75	19.36	6 1,050	0 0	10 1,750
4 Dec	3800.40	7.75 ₹ 1,356.25	-0.3 -52.50	-	0 0	0 0	0 0
3 Dec	3817.80	7.75 ₹ 1,356.25	-0.3 -52.50	-	0 0	0 0	0 0
2 Dec	3885.80	7.75 ₹ 1,356.25	-0.3 -52.50	-	0 0	0 0	0 0
1 Dec	3894.90	7.75 ₹ 1,356.25	-0.3 -52.50	-	0 0	0 0	0 0
28 Nov	3907.70	7.75 ₹ 1,356.25	-0.3 -52.50	-	0 0	0 0	0 0
27 Nov	3903.30	7.75 ₹ 1,356.25	-0.3 -52.50	-	0 0	0 0	0 0
26 Nov	3897.70	7.75 ₹ 1,356.25	-0.3 -52.50	-	0 0	0 0	0 0
25 Nov	3855.10	7.75 ₹ 1,356.25	-0.3 -52.50	20.69	2 350	0 0	10 1,750
24 Nov	3874.30	8.05 ₹ 1,408.75	0.35 61.25	-	0 0	0 0	0 0
21 Nov	3904.20	8.05 ₹ 1,408.75	0.35 61.25	-	0 0	-1 -175	0 0
20 Nov	3902.40	8.05 ₹ 1,408.75	0.35 61.25	21.88	1 175	0 0	11 1,925
19 Nov	3933.10	7.7 ₹ 1,347.5	-63.95 -11191.25	22.77	34 5,950	12 2,100	12 2,100
18 Nov	3879.20	71.65 ₹ 12,538.75	0 0.00	7.66	0 0	0 0	0 0
17 Nov	3868.60	71.65 ₹ 12,538.75	0 0.00	-	0 0	0 0	0 0
14 Nov	3829.20	71.65 ₹ 12,538.75	0 0.00	6.47	0 0	0 0	0 0
13 Nov	3839.20	71.65 ₹ 12,538.75	0 0.00	-	0 0	0 0	0 0
12 Nov	3851.10	71.65 ₹ 12,538.75	0 0.00	6.48	0 0	0 0	0 0
11 Nov	3812.40	71.65 ₹ 12,538.75	0 0.00	6.01	0 0	0 0	0 0
10 Nov	3803.00	71.65 ₹ 12,538.75	0 0.00	5.74	0 0	0 0	0 0
7 Nov	3769.30	71.65 ₹ 12,538.75	0 0.00	5.18	0 0	0 0	0 0
6 Nov	3774.40	71.65 ₹ 12,538.75	0 0.00	5.23	0 0	0 0	0 0
4 Nov	3813.50	71.65 ₹ 12,538.75	0 0.00	5.73	0 0	0 0	0 0
3 Nov	3724.50	71.65 ₹ 12,538.75	0 0.00	4.47	0 0	0 0	0 0
31 Oct	3746.70	71.65 ₹ 12,538.75	0 0.00	-	0 0	0 0	0 0
29 Oct	3748.30	71.65 ₹ 12,538.75	0 0.00	4.54	0 0	0 0	0 0

For Titan Company Limited - strike price 3540 expiring on 30DEC2025

Delta for 3540 PE is -0.02

Historical price for 3540 PE is as follows

On 19 Dec TITAN was trading at 3930.10. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 29.72, the open interest changed by 3 which increased total open position to 146

On 18 Dec TITAN was trading at 3919.30. The strike last trading price was 1.2, which was -0.3 lower than the previous day. The implied volatity was 27.62, the open interest changed by 2 which increased total open position to 143

On 17 Dec TITAN was trading at 3907.90. The strike last trading price was 1.5, which was -0.2 lower than the previous day. The implied volatity was 26.77, the open interest changed by 2 which increased total open position to 142

On 16 Dec TITAN was trading at 3929.50. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 27.63, the open interest changed by 8 which increased total open position to 140

On 15 Dec TITAN was trading at 3866.20. The strike last trading price was 1.85, which was 0.35 higher than the previous day. The implied volatity was 23.06, the open interest changed by 123 which increased total open position to 132

On 12 Dec TITAN was trading at 3880.20. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was 22.77, the open interest changed by 0 which decreased total open position to 14

On 11 Dec TITAN was trading at 3844.80. The strike last trading price was 2.35, which was -0.55 lower than the previous day. The implied volatity was 21.32, the open interest changed by 0 which decreased total open position to 14

On 10 Dec TITAN was trading at 3845.70. The strike last trading price was 2.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 2.9, which was -0.85 lower than the previous day. The implied volatity was 20.68, the open interest changed by -2 which decreased total open position to 14

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 5.1, which was -2.55 lower than the previous day. The implied volatity was 18.37, the open interest changed by -2 which decreased total open position to 14

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 4.3, which was -3.45 lower than the previous day. The implied volatity was 19.36, the open interest changed by 0 which decreased total open position to 10

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 7.75, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 7.75, which was -0.3 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 7.75, which was -0.3 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 7.75, which was -0.3 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 7.75, which was -0.3 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 7.75, which was -0.3 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 7.75, which was -0.3 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 7.75, which was -0.3 lower than the previous day. The implied volatity was 20.69, the open interest changed by 0 which decreased total open position to 10

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 8.05, which was 0.35 higher 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 8.05, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 8.05, which was 0.35 higher than the previous day. The implied volatity was 21.88, the open interest changed by 0 which decreased total open position to 11

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 7.7, which was -63.95 lower than the previous day. The implied volatity was 22.77, the open interest changed by 12 which increased total open position to 12

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 71.65, which was 0 lower than the previous day. The implied volatity was 7.66, 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 71.65, 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 14 Nov TITAN was trading at 3829.20. The strike last trading price was 71.65, which was 0 lower than the previous day. The implied volatity was 6.47, 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 71.65, 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 12 Nov TITAN was trading at 3851.10. The strike last trading price was 71.65, which was 0 lower than the previous day. The implied volatity was 6.48, 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 71.65, which was 0 lower than the previous day. The implied volatity was 6.01, 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 71.65, which was 0 lower than the previous day. The implied volatity was 5.74, 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 71.65, which was 0 lower than the previous day. The implied volatity was 5.18, 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 71.65, which was 0 lower than the previous day. The implied volatity was 5.23, 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 71.65, which was 0 lower than the previous day. The implied volatity was 5.73, 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 71.65, which was 0 lower than the previous day. The implied volatity was 4.47, 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 71.65, 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 29 Oct TITAN was trading at 3748.30. The strike last trading price was 71.65, which was 0 lower than the previous day. The implied volatity was 4.54, 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