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 3620 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	3849.00	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
8 Dec	3767.00	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
5 Dec	3813.30	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
4 Dec	3800.40	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
3 Dec	3817.80	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
2 Dec	3885.80	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
1 Dec	3894.90	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
28 Nov	3907.70	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
27 Nov	3903.30	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
26 Nov	3897.70	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
25 Nov	3855.10	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
24 Nov	3874.30	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
21 Nov	3904.20	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
20 Nov	3902.40	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
19 Nov	3933.10	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
18 Nov	3879.20	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
17 Nov	3868.60	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
14 Nov	3829.20	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
13 Nov	3839.20	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
12 Nov	3851.10	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
11 Nov	3812.40	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
10 Nov	3803.00	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
7 Nov	3769.30	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
6 Nov	3774.40	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
4 Nov	3813.50	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
3 Nov	3724.50	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
31 Oct	3746.70	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0
29 Oct	3748.30	234.2 ₹ 40,985	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 3620 expiring on 30DEC2025

Delta for 3620 CE is -

Historical price for 3620 CE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 234.2, 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 234.2, 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 234.2, 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 234.2, 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 234.2, 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 234.2, 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 234.2, 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 234.2, 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 234.2, 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 234.2, 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 234.2, 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 234.2, 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 234.2, 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 234.2, 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 234.2, 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 234.2, 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 234.2, 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 234.2, 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 234.2, 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 234.2, 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 234.2, 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 234.2, 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 234.2, 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 234.2, 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 234.2, 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 234.2, 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 234.2, 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 30 Oct TITAN was trading at 3750.70. The strike last trading price was 234.2, 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 234.2, 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 3620 PE
Delta: -0.07 Vega: 1.18 Theta: -0.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3849.00	4.9 ₹ 857.5	-6.25 -1093.75	18.17	33 5,775	8 1,400	42 7,350
8 Dec	3767.00	12.15 ₹ 2,126.25	3.45 603.75	17.33	18 3,150	-4 -700	34 5,950
5 Dec	3813.30	8.7 ₹ 1,522.5	-0.8 -140.00	-	0 0	0 0	0 0
4 Dec	3800.40	8.7 ₹ 1,522.5	-0.8 -140.00	16.55	8 1,400	1 175	39 6,825
3 Dec	3817.80	8.9 ₹ 1,557.5	1.9 332.50	17.85	7 1,225	1 175	37 6,475
2 Dec	3885.80	7 ₹ 1,225	1.8 315.00	-	0 0	-3 -525	0 0
1 Dec	3894.90	7 ₹ 1,225	1.8 315.00	19.61	5 875	-4 -700	35 6,125
28 Nov	3907.70	5.2 ₹ 910	-1.5 -262.50	18.11	13 2,275	2 350	45 7,875
27 Nov	3903.30	6.7 ₹ 1,172.5	0.05 8.75	19.25	10 1,750	4 700	42 7,350
26 Nov	3897.70	6.3 ₹ 1,102.5	-7.4 -1295.00	18.41	7 1,225	-1 -175	39 6,825
25 Nov	3855.10	13.55 ₹ 2,371.25	0.6 105.00	19.54	80 14,000	-3 -525	43 7,525
24 Nov	3874.30	12.95 ₹ 2,266.25	0.3 52.50	-	0 0	2 350	0 0
21 Nov	3904.20	12.95 ₹ 2,266.25	0.3 52.50	20.97	13 2,275	2 350	46 8,050
20 Nov	3902.40	12.65 ₹ 2,213.75	-0.1 -17.50	20.53	2 350	0 0	44 7,700
19 Nov	3933.10	12.7 ₹ 2,222.5	-86.55 -15146.25	21.84	68 11,900	44 7,700	44 7,700
18 Nov	3879.20	99.25 ₹ 17,368.75	0 0.00	6.29	0 0	0 0	0 0
17 Nov	3868.60	99.25 ₹ 17,368.75	0 0.00	5.77	0 0	0 0	0 0
14 Nov	3829.20	99.25 ₹ 17,368.75	0 0.00	4.94	0 0	0 0	0 0
13 Nov	3839.20	99.25 ₹ 17,368.75	0 0.00	5.13	0 0	0 0	0 0
12 Nov	3851.10	99.25 ₹ 17,368.75	0 0.00	5.02	0 0	0 0	0 0
11 Nov	3812.40	99.25 ₹ 17,368.75	0 0.00	4.54	0 0	0 0	0 0
10 Nov	3803.00	99.25 ₹ 17,368.75	0 0.00	4.35	0 0	0 0	0 0
7 Nov	3769.30	99.25 ₹ 17,368.75	0 0.00	3.74	0 0	0 0	0 0
6 Nov	3774.40	99.25 ₹ 17,368.75	0 0.00	3.75	0 0	0 0	0 0
4 Nov	3813.50	99.25 ₹ 17,368.75	0 0.00	4.35	0 0	0 0	0 0
3 Nov	3724.50	99.25 ₹ 17,368.75	0 0.00	2.92	0 0	0 0	0 0
31 Oct	3746.70	99.25 ₹ 17,368.75	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	99.25 ₹ 17,368.75	0 0.00	3.45	0 0	0 0	0 0
29 Oct	3748.30	99.25 ₹ 17,368.75	0 0.00	3.19	0 0	0 0	0 0

For Titan Company Limited - strike price 3620 expiring on 30DEC2025

Delta for 3620 PE is -0.07

Historical price for 3620 PE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 4.9, which was -6.25 lower than the previous day. The implied volatity was 18.17, the open interest changed by 8 which increased total open position to 42

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 12.15, which was 3.45 higher than the previous day. The implied volatity was 17.33, the open interest changed by -4 which decreased total open position to 34

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 8.7, which was -0.8 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 8.7, which was -0.8 lower than the previous day. The implied volatity was 16.55, the open interest changed by 1 which increased total open position to 39

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 8.9, which was 1.9 higher than the previous day. The implied volatity was 17.85, the open interest changed by 1 which increased total open position to 37

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 7, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 7, which was 1.8 higher than the previous day. The implied volatity was 19.61, the open interest changed by -4 which decreased total open position to 35

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 5.2, which was -1.5 lower than the previous day. The implied volatity was 18.11, the open interest changed by 2 which increased total open position to 45

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 6.7, which was 0.05 higher than the previous day. The implied volatity was 19.25, the open interest changed by 4 which increased total open position to 42

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 6.3, which was -7.4 lower than the previous day. The implied volatity was 18.41, the open interest changed by -1 which decreased total open position to 39

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 13.55, which was 0.6 higher than the previous day. The implied volatity was 19.54, the open interest changed by -3 which decreased total open position to 43

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 12.95, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 12.95, which was 0.3 higher than the previous day. The implied volatity was 20.97, the open interest changed by 2 which increased total open position to 46

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 12.65, which was -0.1 lower than the previous day. The implied volatity was 20.53, the open interest changed by 0 which decreased total open position to 44

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 12.7, which was -86.55 lower than the previous day. The implied volatity was 21.84, the open interest changed by 44 which increased total open position to 44

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 99.25, which was 0 lower than the previous day. The implied volatity was 6.29, 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 99.25, which was 0 lower than the previous day. The implied volatity was 5.77, 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 99.25, which was 0 lower than the previous day. The implied volatity was 4.94, 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 99.25, which was 0 lower than the previous day. The implied volatity was 5.13, 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 99.25, which was 0 lower than the previous day. The implied volatity was 5.02, 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 99.25, 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

On 10 Nov TITAN was trading at 3803.00. The strike last trading price was 99.25, which was 0 lower than the previous day. The implied volatity was 4.35, 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 99.25, which was 0 lower than the previous day. The implied volatity was 3.74, 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 99.25, which was 0 lower than the previous day. The implied volatity was 3.75, 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 99.25, which was 0 lower than the previous day. The implied volatity was 4.35, 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 99.25, which was 0 lower than the previous day. The implied volatity was 2.92, 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 99.25, 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

On 30 Oct TITAN was trading at 3750.70. The strike last trading price was 99.25, which was 0 lower than the previous day. The implied volatity was 3.45, 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 99.25, which was 0 lower than the previous day. The implied volatity was 3.19, 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