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 3740 CE
Delta: 0.83 Vega: 2.37 Theta: -1.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3849.00	134.4 ₹ 23,520	54.75 9581.25	14.60	59 10,325	3 525	20 3,500
8 Dec	3767.00	79.65 ₹ 13,938.75	-41.1 -7192.50	15.17	6 1,050	2 350	16 2,800
5 Dec	3813.30	120.75 ₹ 21,131.25	5.75 1006.25	-	0 0	0 0	0 0
4 Dec	3800.40	120.75 ₹ 21,131.25	5.75 1006.25	18.41	2 350	0 0	14 2,450
3 Dec	3817.80	115 ₹ 20,125	-62 -10850.00	9.87	4 700	2 350	13 2,275
2 Dec	3885.80	177 ₹ 30,975	-55 -9625.00	-	0 0	0 0	0 0
1 Dec	3894.90	177 ₹ 30,975	-55 -9625.00	-	0 0	0 0	0 0
28 Nov	3907.70	177 ₹ 30,975	-55 -9625.00	-	0 0	0 0	0 0
27 Nov	3903.30	177 ₹ 30,975	-55 -9625.00	-	0 0	0 0	0 0
26 Nov	3897.70	177 ₹ 30,975	-55 -9625.00	-	0 0	4 700	0 0
25 Nov	3855.10	177 ₹ 30,975	-55 -9625.00	18.81	4 700	2 350	9 1,575
24 Nov	3874.30	232 ₹ 40,600	20.95 3666.25	23.84	2 350	0 0	5 875
21 Nov	3904.20	211.05 ₹ 36,933.75	-23.95 -4191.25	13.44	2 350	1 175	4 700
20 Nov	3902.40	235 ₹ 41,125	66.55 11646.25	21.06	3 525	2 350	2 350
19 Nov	3933.10	168.45 ₹ 29,478.75	0 0.00	-	0 0	0 0	0 0
18 Nov	3879.20	168.45 ₹ 29,478.75	0 0.00	-	0 0	0 0	0 0
17 Nov	3868.60	168.45 ₹ 29,478.75	0 0.00	-	0 0	0 0	0 0
14 Nov	3829.20	168.45 ₹ 29,478.75	0 0.00	-	0 0	0 0	0 0
13 Nov	3839.20	168.45 ₹ 29,478.75	0 0.00	-	0 0	0 0	0 0
12 Nov	3851.10	168.45 ₹ 29,478.75	0 0.00	-	0 0	0 0	0 0
11 Nov	3812.40	168.45 ₹ 29,478.75	0 0.00	-	0 0	0 0	0 0

10 Nov	3803.00	168.45 ₹ 29,478.75	0 0.00	-	0 0	0 0	0 0
7 Nov	3769.30	168.45 ₹ 29,478.75	0 0.00	-	0 0	0 0	0 0
6 Nov	3774.40	168.45 ₹ 29,478.75	0 0.00	-	0 0	0 0	0 0
4 Nov	3813.50	168.45 ₹ 29,478.75	0 0.00	-	0 0	0 0	0 0
3 Nov	3724.50	168.45 ₹ 29,478.75	0 0.00	-	0 0	0 0	0 0
31 Oct	3746.70	168.45 ₹ 29,478.75	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	168.45 ₹ 29,478.75	0 0.00	-	0 0	0 0	0 0
29 Oct	3748.30	168.45 ₹ 29,478.75	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 3740 expiring on 30DEC2025

Delta for 3740 CE is 0.83

Historical price for 3740 CE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 134.4, which was 54.75 higher than the previous day. The implied volatity was 14.60, the open interest changed by 3 which increased total open position to 20

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 79.65, which was -41.1 lower than the previous day. The implied volatity was 15.17, the open interest changed by 2 which increased total open position to 16

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 120.75, which was 5.75 higher 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 120.75, which was 5.75 higher than the previous day. The implied volatity was 18.41, the open interest changed by 0 which decreased total open position to 14

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 115, which was -62 lower than the previous day. The implied volatity was 9.87, the open interest changed by 2 which increased total open position to 13

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 177, which was -55 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 177, which was -55 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 177, which was -55 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 177, which was -55 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 177, which was -55 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 177, which was -55 lower than the previous day. The implied volatity was 18.81, the open interest changed by 2 which increased total open position to 9

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 232, which was 20.95 higher than the previous day. The implied volatity was 23.84, the open interest changed by 0 which decreased total open position to 5

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 211.05, which was -23.95 lower than the previous day. The implied volatity was 13.44, the open interest changed by 1 which increased total open position to 4

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 235, which was 66.55 higher than the previous day. The implied volatity was 21.06, the open interest changed by 2 which increased total open position to 2

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 168.45, 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 168.45, 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 168.45, 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 168.45, 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 168.45, 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 168.45, 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 168.45, 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 168.45, 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 168.45, 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 168.45, 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 168.45, 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 168.45, 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 168.45, 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 168.45, 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 168.45, 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 3740 PE
Delta: -0.19 Vega: 2.49 Theta: -0.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3849.00	15.05 ₹ 2,633.75	-25.7 -4497.50	15.51	643 1,12,525	24 4,200	229 40,075
8 Dec	3767.00	42 ₹ 7,350	18.75 3281.25	16.69	268 46,900	29 5,075	202 35,350
5 Dec	3813.30	23.25 ₹ 4,068.75	-7.1 -1242.50	15.30	31 5,425	2 350	170 29,750
4 Dec	3800.40	30.15 ₹ 5,276.25	-1.95 -341.25	15.59	213 37,275	27 4,725	169 29,575
3 Dec	3817.80	29.65 ₹ 5,188.75	13.6 2380.00	17.33	129 22,575	25 4,375	142 24,850
2 Dec	3885.80	15.8 ₹ 2,765	-5.4 -945.00	17.11	31 5,425	-10 -1,750	115 20,125
1 Dec	3894.90	21.2 ₹ 3,710	5.7 997.50	18.91	44 7,700	8 1,400	124 21,700
28 Nov	3907.70	15.5 ₹ 2,712.5	-1.75 -306.25	16.91	60 10,500	37 6,475	117 20,475
27 Nov	3903.30	17 ₹ 2,975	-3.65 -638.75	17.67	45 7,875	22 3,850	80 14,000
26 Nov	3897.70	19.9 ₹ 3,482.5	-11.95 -2091.25	18.02	87 15,225	-22 -3,850	58 10,150
25 Nov	3855.10	34.5 ₹ 6,037.5	4.9 857.50	18.89	74 12,950	0 0	80 14,000
24 Nov	3874.30	30.7 ₹ 5,372.5	2.4 420.00	20.47	64 11,200	12 2,100	79 13,825
21 Nov	3904.20	28 ₹ 4,900	-1.05 -183.75	19.66	17 2,975	2 350	66 11,550
20 Nov	3902.40	29.5 ₹ 5,162.5	1.4 245.00	19.78	79 13,825	29 5,075	65 11,375
19 Nov	3933.10	27.9 ₹ 4,882.5	-11.15 -1951.25	21.00	26 4,550	6 1,050	35 6,125
18 Nov	3879.20	39.85 ₹ 6,973.75	-4.4 -770.00	21.25	25 4,375	16 2,800	25 4,375
17 Nov	3868.60	44.25 ₹ 7,743.75	-12.75 -2231.25	20.88	9 1,575	5 875	8 1,400
14 Nov	3829.20	57 ₹ 9,975	5 875.00	-	0 0	-1 -175	0 0
13 Nov	3839.20	57 ₹ 9,975	5 875.00	21.53	7 1,225	0 0	4 700
12 Nov	3851.10	52 ₹ 9,100	-14.3 -2502.50	20.06	4 700	1 175	3 525
11 Nov	3812.40	66 ₹ 11,550	-2 -350.00	21.15	2 350	0 0	4 700
10 Nov	3803.00	68 ₹ 11,900	-12.85 -2248.75	20.81	1 175	0 0	4 700
7 Nov	3769.30	80.85 ₹ 14,148.75	2.7 472.50	20.71	3 525	2 350	3 525
6 Nov	3774.40	78.15 ₹ 13,676.25	2.55 446.25	20.23	5 875	0 0	2 350
4 Nov	3813.50	75.45 ₹ 13,203.75	-25.65 -4488.75	22.06	3 525	1 175	2 350
3 Nov	3724.50	101.1 ₹ 17,692.5	-51.1 -8942.50	-	0 0	1 175	0 0
31 Oct	3746.70	101.1 ₹ 17,692.5	-51.1 -8942.50	-	6 1,050	3 525	3 525
30 Oct	3750.70	152.2 ₹ 26,635	0 0.00	1.39	0 0	0 0	0 0
29 Oct	3748.30	152.2 ₹ 26,635	0 0.00	1.14	0 0	0 0	0 0

For Titan Company Limited - strike price 3740 expiring on 30DEC2025

Delta for 3740 PE is -0.19

Historical price for 3740 PE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 15.05, which was -25.7 lower than the previous day. The implied volatity was 15.51, the open interest changed by 24 which increased total open position to 229

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 42, which was 18.75 higher than the previous day. The implied volatity was 16.69, the open interest changed by 29 which increased total open position to 202

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 23.25, which was -7.1 lower than the previous day. The implied volatity was 15.30, the open interest changed by 2 which increased total open position to 170

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 30.15, which was -1.95 lower than the previous day. The implied volatity was 15.59, the open interest changed by 27 which increased total open position to 169

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 29.65, which was 13.6 higher than the previous day. The implied volatity was 17.33, the open interest changed by 25 which increased total open position to 142

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 15.8, which was -5.4 lower than the previous day. The implied volatity was 17.11, the open interest changed by -10 which decreased total open position to 115

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 21.2, which was 5.7 higher than the previous day. The implied volatity was 18.91, the open interest changed by 8 which increased total open position to 124

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 15.5, which was -1.75 lower than the previous day. The implied volatity was 16.91, the open interest changed by 37 which increased total open position to 117

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 17, which was -3.65 lower than the previous day. The implied volatity was 17.67, the open interest changed by 22 which increased total open position to 80

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 19.9, which was -11.95 lower than the previous day. The implied volatity was 18.02, the open interest changed by -22 which decreased total open position to 58

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 34.5, which was 4.9 higher than the previous day. The implied volatity was 18.89, the open interest changed by 0 which decreased total open position to 80

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 30.7, which was 2.4 higher than the previous day. The implied volatity was 20.47, the open interest changed by 12 which increased total open position to 79

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 28, which was -1.05 lower than the previous day. The implied volatity was 19.66, the open interest changed by 2 which increased total open position to 66

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 29.5, which was 1.4 higher than the previous day. The implied volatity was 19.78, the open interest changed by 29 which increased total open position to 65

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 27.9, which was -11.15 lower than the previous day. The implied volatity was 21.00, the open interest changed by 6 which increased total open position to 35

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 39.85, which was -4.4 lower than the previous day. The implied volatity was 21.25, the open interest changed by 16 which increased total open position to 25

On 17 Nov TITAN was trading at 3868.60. The strike last trading price was 44.25, which was -12.75 lower than the previous day. The implied volatity was 20.88, the open interest changed by 5 which increased total open position to 8

On 14 Nov TITAN was trading at 3829.20. The strike last trading price was 57, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 13 Nov TITAN was trading at 3839.20. The strike last trading price was 57, which was 5 higher than the previous day. The implied volatity was 21.53, the open interest changed by 0 which decreased total open position to 4

On 12 Nov TITAN was trading at 3851.10. The strike last trading price was 52, which was -14.3 lower than the previous day. The implied volatity was 20.06, the open interest changed by 1 which increased total open position to 3

On 11 Nov TITAN was trading at 3812.40. The strike last trading price was 66, which was -2 lower than the previous day. The implied volatity was 21.15, the open interest changed by 0 which decreased total open position to 4

On 10 Nov TITAN was trading at 3803.00. The strike last trading price was 68, which was -12.85 lower than the previous day. The implied volatity was 20.81, the open interest changed by 0 which decreased total open position to 4

On 7 Nov TITAN was trading at 3769.30. The strike last trading price was 80.85, which was 2.7 higher than the previous day. The implied volatity was 20.71, the open interest changed by 2 which increased total open position to 3

On 6 Nov TITAN was trading at 3774.40. The strike last trading price was 78.15, which was 2.55 higher than the previous day. The implied volatity was 20.23, the open interest changed by 0 which decreased total open position to 2

On 4 Nov TITAN was trading at 3813.50. The strike last trading price was 75.45, which was -25.65 lower than the previous day. The implied volatity was 22.06, the open interest changed by 1 which increased total open position to 2

On 3 Nov TITAN was trading at 3724.50. The strike last trading price was 101.1, which was -51.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct TITAN was trading at 3746.70. The strike last trading price was 101.1, which was -51.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 30 Oct TITAN was trading at 3750.70. The strike last trading price was 152.2, which was 0 lower than the previous day. The implied volatity was 1.39, 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 152.2, which was 0 lower than the previous day. The implied volatity was 1.14, 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