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 3700 CE
Delta: 0.90 Vega: 1.67 Theta: -1.47 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3849.00	168.05 ₹ 29,408.75	57.4 10045.00	14.43	356 62,300	142 24,850	397 69,475
8 Dec	3767.00	108.15 ₹ 18,926.25	-45.85 -8023.75	15.81	30 5,250	-11 -1,925	253 44,275
5 Dec	3813.30	154 ₹ 26,950	9.5 1662.50	15.80	15 2,625	2 350	265 46,375
4 Dec	3800.40	144.5 ₹ 25,287.5	-11.5 -2012.50	17.14	14 2,450	-4 -700	263 46,025
3 Dec	3817.80	156.8 ₹ 27,440	-67.2 -11760.00	13.30	28 4,900	-13 -2,275	267 46,725
2 Dec	3885.80	224 ₹ 39,200	2.75 481.25	16.70	2 350	1 175	281 49,175
1 Dec	3894.90	225 ₹ 39,375	-12 -2100.00	15.76	7 1,225	-1 -175	279 48,825
28 Nov	3907.70	237 ₹ 41,475	-8 -1400.00	13.94	1 175	0 0	280 49,000
27 Nov	3903.30	245 ₹ 42,875	14.2 2485.00	13.75	3 525	1 175	280 49,000
26 Nov	3897.70	230.8 ₹ 40,390	27.6 4830.00	-	3 525	-1 -175	277 48,475
25 Nov	3855.10	201.35 ₹ 35,236.25	-29.6 -5180.00	16.97	208 36,400	166 29,050	279 48,825
24 Nov	3874.30	232.9 ₹ 40,757.5	-18.6 -3255.00	12.79	32 5,600	27 4,725	112 19,600
21 Nov	3904.20	251.5 ₹ 44,012.5	-3.3 -577.50	15.77	41 7,175	26 4,550	84 14,700
20 Nov	3902.40	256.6 ₹ 44,905	-5.95 -1041.25	17.93	13 2,275	4 700	57 9,975
19 Nov	3933.10	262.55 ₹ 45,946.25	36 6300.00	-	45 7,875	32 5,600	52 9,100
18 Nov	3879.20	226.55 ₹ 39,646.25	-1.15 -201.25	-	1 175	0 0	20 3,500
17 Nov	3868.60	227.7 ₹ 39,847.5	37.7 6597.50	17.06	3 525	2 350	20 3,500
14 Nov	3829.20	190 ₹ 33,250	-42 -7350.00	16.13	5 875	1 175	17 2,975
13 Nov	3839.20	232 ₹ 40,600	34.85 6098.75	-	0 0	9 1,575	0 0
12 Nov	3851.10	232 ₹ 40,600	34.85 6098.75	22.05	11 1,925	9 1,575	16 2,800

11 Nov	3812.40	197.15 ₹ 34,501.25	27.15 4751.25	18.03	1 175	0 0	8 1,400
10 Nov	3803.00	170 ₹ 29,750	-10.8 -1890.00	-	0 0	2 350	0 0
7 Nov	3769.30	170 ₹ 29,750	-10.8 -1890.00	17.32	2 350	1 175	7 1,225
6 Nov	3774.40	175.1 ₹ 30,642.5	3.9 682.50	17.75	7 1,225	4 700	5 875
4 Nov	3813.50	171.2 ₹ 29,960	-17.6 -3080.00	9.41	1 175	0 0	0 0
3 Nov	3724.50	188.8 ₹ 33,040	0 0.00	-	0 0	0 0	0 0
31 Oct	3746.70	188.8 ₹ 33,040	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	188.8 ₹ 33,040	0 0.00	-	0 0	0 0	0 0
29 Oct	3748.30	188.8 ₹ 33,040	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 3700 expiring on 30DEC2025

Delta for 3700 CE is 0.90

Historical price for 3700 CE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 168.05, which was 57.4 higher than the previous day. The implied volatity was 14.43, the open interest changed by 142 which increased total open position to 397

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 108.15, which was -45.85 lower than the previous day. The implied volatity was 15.81, the open interest changed by -11 which decreased total open position to 253

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 154, which was 9.5 higher than the previous day. The implied volatity was 15.80, the open interest changed by 2 which increased total open position to 265

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 144.5, which was -11.5 lower than the previous day. The implied volatity was 17.14, the open interest changed by -4 which decreased total open position to 263

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 156.8, which was -67.2 lower than the previous day. The implied volatity was 13.30, the open interest changed by -13 which decreased total open position to 267

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 224, which was 2.75 higher than the previous day. The implied volatity was 16.70, the open interest changed by 1 which increased total open position to 281

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 225, which was -12 lower than the previous day. The implied volatity was 15.76, the open interest changed by -1 which decreased total open position to 279

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 237, which was -8 lower than the previous day. The implied volatity was 13.94, the open interest changed by 0 which decreased total open position to 280

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 245, which was 14.2 higher than the previous day. The implied volatity was 13.75, the open interest changed by 1 which increased total open position to 280

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 230.8, which was 27.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 277

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 201.35, which was -29.6 lower than the previous day. The implied volatity was 16.97, the open interest changed by 166 which increased total open position to 279

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 232.9, which was -18.6 lower than the previous day. The implied volatity was 12.79, the open interest changed by 27 which increased total open position to 112

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 251.5, which was -3.3 lower than the previous day. The implied volatity was 15.77, the open interest changed by 26 which increased total open position to 84

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 256.6, which was -5.95 lower than the previous day. The implied volatity was 17.93, the open interest changed by 4 which increased total open position to 57

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 262.55, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 52

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 226.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 17 Nov TITAN was trading at 3868.60. The strike last trading price was 227.7, which was 37.7 higher than the previous day. The implied volatity was 17.06, the open interest changed by 2 which increased total open position to 20

On 14 Nov TITAN was trading at 3829.20. The strike last trading price was 190, which was -42 lower than the previous day. The implied volatity was 16.13, the open interest changed by 1 which increased total open position to 17

On 13 Nov TITAN was trading at 3839.20. The strike last trading price was 232, which was 34.85 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 12 Nov TITAN was trading at 3851.10. The strike last trading price was 232, which was 34.85 higher than the previous day. The implied volatity was 22.05, the open interest changed by 9 which increased total open position to 16

On 11 Nov TITAN was trading at 3812.40. The strike last trading price was 197.15, which was 27.15 higher than the previous day. The implied volatity was 18.03, the open interest changed by 0 which decreased total open position to 8

On 10 Nov TITAN was trading at 3803.00. The strike last trading price was 170, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 7 Nov TITAN was trading at 3769.30. The strike last trading price was 170, which was -10.8 lower than the previous day. The implied volatity was 17.32, the open interest changed by 1 which increased total open position to 7

On 6 Nov TITAN was trading at 3774.40. The strike last trading price was 175.1, which was 3.9 higher than the previous day. The implied volatity was 17.75, the open interest changed by 4 which increased total open position to 5

On 4 Nov TITAN was trading at 3813.50. The strike last trading price was 171.2, which was -17.6 lower than the previous day. The implied volatity was 9.41, 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 188.8, 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 188.8, 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 30 Oct TITAN was trading at 3750.70. The strike last trading price was 188.8, 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 188.8, 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 3700 PE
Delta: -0.14 Vega: 2.10 Theta: -0.70 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3849.00	12 ₹ 2,100	-15.95 -2791.25	17.22	2,194 3,83,950	107 18,725	1,205 2,10,875
8 Dec	3767.00	29 ₹ 5,075	12.05 2108.75	16.95	1,350 2,36,250	28 4,900	1,102 1,92,850
5 Dec	3813.30	17.65 ₹ 3,088.75	-2.95 -516.25	16.52	410 71,750	-13 -2,275	1,074 1,87,950
4 Dec	3800.40	21 ₹ 3,675	-0.65 -113.75	16.08	579 1,01,325	9 1,575	1,077 1,88,475
3 Dec	3817.80	20.15 ₹ 3,526.25	9.7 1697.50	17.39	1,320 2,31,000	181 31,675	1,072 1,87,600
2 Dec	3885.80	10 ₹ 1,750	-1.2 -210.00	17.09	540 94,500	23 4,025	892 1,56,100
1 Dec	3894.90	11.35 ₹ 1,986.25	0.25 43.75	17.57	602 1,05,350	21 3,675	872 1,52,600
28 Nov	3907.70	11 ₹ 1,925	-0.85 -148.75	17.35	512 89,600	159 27,825	876 1,53,300
27 Nov	3903.30	11.5 ₹ 2,012.5	-3.3 -577.50	17.74	807 1,41,225	226 39,550	717 1,25,475
26 Nov	3897.70	15 ₹ 2,625	-9.75 -1706.25	18.59	375 65,625	66 11,550	491 85,925
25 Nov	3855.10	27 ₹ 4,725	4.7 822.50	19.49	572 1,00,100	-68 -11,900	437 76,475
24 Nov	3874.30	22.45 ₹ 3,928.75	0.95 166.25	20.42	314 54,950	82 14,350	499 87,325
21 Nov	3904.20	21.3 ₹ 3,727.5	-1.7 -297.50	19.93	226 39,550	42 7,350	420 73,500
20 Nov	3902.40	22.6 ₹ 3,955	1.25 218.75	20.05	234 40,950	95 16,625	376 65,800
19 Nov	3933.10	21.4 ₹ 3,745	-10.65 -1863.75	21.19	346 60,550	43 7,525	281 49,175
18 Nov	3879.20	32.35 ₹ 5,661.25	-2.15 -376.25	21.73	213 37,275	64 11,200	239 41,825
17 Nov	3868.60	34.25 ₹ 5,993.75	-9.55 -1671.25	20.90	108 18,900	86 15,050	175 30,625
14 Nov	3829.20	44 ₹ 7,700	2.1 367.50	20.05	75 13,125	29 5,075	95 16,625
13 Nov	3839.20	40.75 ₹ 7,131.25	-3.25 -568.75	20.47	80 14,000	12 2,100	61 10,675
12 Nov	3851.10	45 ₹ 7,875	-8.4 -1470.00	21.00	43 7,525	-1 -175	47 8,225
11 Nov	3812.40	53.8 ₹ 9,415	-3.25 -568.75	21.33	34 5,950	1 175	49 8,575
10 Nov	3803.00	57.05 ₹ 9,983.75	-9.85 -1723.75	21.32	20 3,500	-2 -350	49 8,575
7 Nov	3769.30	67 ₹ 11,725	-2.8 -490.00	20.92	15 2,625	2 350	48 8,400
6 Nov	3774.40	69.8 ₹ 12,215	8.7 1522.50	21.45	52 9,100	33 5,775	46 8,050
4 Nov	3813.50	61.65 ₹ 10,788.75	-71.35 -12486.25	21.99	23 4,025	14 2,450	14 2,450
3 Nov	3724.50	133 ₹ 23,275	0 0.00	1.49	0 0	0 0	0 0
31 Oct	3746.70	133 ₹ 23,275	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	133 ₹ 23,275	0 0.00	2.01	0 0	0 0	0 0
29 Oct	3748.30	133 ₹ 23,275	0 0.00	1.82	0 0	0 0	0 0

For Titan Company Limited - strike price 3700 expiring on 30DEC2025

Delta for 3700 PE is -0.14

Historical price for 3700 PE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 12, which was -15.95 lower than the previous day. The implied volatity was 17.22, the open interest changed by 107 which increased total open position to 1205

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 29, which was 12.05 higher than the previous day. The implied volatity was 16.95, the open interest changed by 28 which increased total open position to 1102

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 17.65, which was -2.95 lower than the previous day. The implied volatity was 16.52, the open interest changed by -13 which decreased total open position to 1074

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 21, which was -0.65 lower than the previous day. The implied volatity was 16.08, the open interest changed by 9 which increased total open position to 1077

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 20.15, which was 9.7 higher than the previous day. The implied volatity was 17.39, the open interest changed by 181 which increased total open position to 1072

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 10, which was -1.2 lower than the previous day. The implied volatity was 17.09, the open interest changed by 23 which increased total open position to 892

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 11.35, which was 0.25 higher than the previous day. The implied volatity was 17.57, the open interest changed by 21 which increased total open position to 872

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 11, which was -0.85 lower than the previous day. The implied volatity was 17.35, the open interest changed by 159 which increased total open position to 876

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 11.5, which was -3.3 lower than the previous day. The implied volatity was 17.74, the open interest changed by 226 which increased total open position to 717

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 15, which was -9.75 lower than the previous day. The implied volatity was 18.59, the open interest changed by 66 which increased total open position to 491

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 27, which was 4.7 higher than the previous day. The implied volatity was 19.49, the open interest changed by -68 which decreased total open position to 437

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 22.45, which was 0.95 higher than the previous day. The implied volatity was 20.42, the open interest changed by 82 which increased total open position to 499

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 21.3, which was -1.7 lower than the previous day. The implied volatity was 19.93, the open interest changed by 42 which increased total open position to 420

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 22.6, which was 1.25 higher than the previous day. The implied volatity was 20.05, the open interest changed by 95 which increased total open position to 376

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 21.4, which was -10.65 lower than the previous day. The implied volatity was 21.19, the open interest changed by 43 which increased total open position to 281

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 32.35, which was -2.15 lower than the previous day. The implied volatity was 21.73, the open interest changed by 64 which increased total open position to 239

On 17 Nov TITAN was trading at 3868.60. The strike last trading price was 34.25, which was -9.55 lower than the previous day. The implied volatity was 20.90, the open interest changed by 86 which increased total open position to 175

On 14 Nov TITAN was trading at 3829.20. The strike last trading price was 44, which was 2.1 higher than the previous day. The implied volatity was 20.05, the open interest changed by 29 which increased total open position to 95

On 13 Nov TITAN was trading at 3839.20. The strike last trading price was 40.75, which was -3.25 lower than the previous day. The implied volatity was 20.47, the open interest changed by 12 which increased total open position to 61

On 12 Nov TITAN was trading at 3851.10. The strike last trading price was 45, which was -8.4 lower than the previous day. The implied volatity was 21.00, the open interest changed by -1 which decreased total open position to 47

On 11 Nov TITAN was trading at 3812.40. The strike last trading price was 53.8, which was -3.25 lower than the previous day. The implied volatity was 21.33, the open interest changed by 1 which increased total open position to 49

On 10 Nov TITAN was trading at 3803.00. The strike last trading price was 57.05, which was -9.85 lower than the previous day. The implied volatity was 21.32, the open interest changed by -2 which decreased total open position to 49

On 7 Nov TITAN was trading at 3769.30. The strike last trading price was 67, which was -2.8 lower than the previous day. The implied volatity was 20.92, the open interest changed by 2 which increased total open position to 48

On 6 Nov TITAN was trading at 3774.40. The strike last trading price was 69.8, which was 8.7 higher than the previous day. The implied volatity was 21.45, the open interest changed by 33 which increased total open position to 46

On 4 Nov TITAN was trading at 3813.50. The strike last trading price was 61.65, which was -71.35 lower than the previous day. The implied volatity was 21.99, the open interest changed by 14 which increased total open position to 14

On 3 Nov TITAN was trading at 3724.50. The strike last trading price was 133, which was 0 lower than the previous day. The implied volatity was 1.49, 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 133, 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 133, which was 0 lower than the previous day. The implied volatity was 2.01, 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 133, which was 0 lower than the previous day. The implied volatity was 1.82, 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