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 3760 CE
Delta: 0.79 Vega: 2.63 Theta: -1.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3849.00	116.8 ₹ 20,440	43.35 7586.25	13.93	525 91,875	18 3,150	53 9,275
8 Dec	3767.00	73.6 ₹ 12,880	-44.4 -7770.00	16.71	48 8,400	13 2,275	34 5,950
5 Dec	3813.30	118 ₹ 20,650	21.5 3762.50	18.82	10 1,750	-2 -350	21 3,675
4 Dec	3800.40	96.5 ₹ 16,887.5	-84.5 -14787.50	15.33	9 1,575	3 525	22 3,850
3 Dec	3817.80	181 ₹ 31,675	-17.8 -3115.00	-	0 0	0 0	0 0
2 Dec	3885.80	181 ₹ 31,675	-17.8 -3115.00	-	0 0	0 0	0 0
1 Dec	3894.90	181 ₹ 31,675	-17.8 -3115.00	-	0 0	0 0	0 0
28 Nov	3907.70	181 ₹ 31,675	-17.8 -3115.00	-	0 0	0 0	0 0
27 Nov	3903.30	181 ₹ 31,675	-17.8 -3115.00	-	0 0	0 0	0 0
26 Nov	3897.70	181 ₹ 31,675	-17.8 -3115.00	-	0 0	0 0	0 0
25 Nov	3855.10	181 ₹ 31,675	-17.8 -3115.00	-	0 0	1 175	0 0
24 Nov	3874.30	181 ₹ 31,675	-17.8 -3115.00	19.65	1 175	0 0	18 3,150
21 Nov	3904.20	198.8 ₹ 34,790	-5.1 -892.50	15.13	12 2,100	2 350	18 3,150
20 Nov	3902.40	203.9 ₹ 35,682.5	-10.7 -1872.50	16.75	1 175	0 0	16 2,800
19 Nov	3933.10	214.6 ₹ 37,555	30.9 5407.50	-	7 1,225	6 1,050	15 2,625
18 Nov	3879.20	183.7 ₹ 32,147.5	28.7 5022.50	-	0 0	0 0	0 0
17 Nov	3868.60	183.7 ₹ 32,147.5	28.7 5022.50	17.60	1 175	0 0	9 1,575
14 Nov	3829.20	155 ₹ 27,125	17.7 3097.50	17.88	3 525	1 175	8 1,400
13 Nov	3839.20	137.3 ₹ 24,027.5	-0.7 -122.50	-	0 0	0 0	0 0
12 Nov	3851.10	137.3 ₹ 24,027.5	-0.7 -122.50	-	0 0	0 0	0 0
11 Nov	3812.40	137.3 ₹ 24,027.5	-0.7 -122.50	14.16	1 175	0 0	7 1,225
10 Nov	3803.00	138 ₹ 24,150	-25.6 -4480.00	-	0 0	6 1,050	0 0
7 Nov	3769.30	138 ₹ 24,150	-25.6 -4480.00	18.30	10 1,750	7 1,225	8 1,400
6 Nov	3774.40	163.6 ₹ 28,630	101.95 17841.25	-	0 0	1 175	0 0
4 Nov	3813.50	163.6 ₹ 28,630	101.95 17841.25	17.54	2 350	1 175	1 175
3 Nov	3724.50	61.65 ₹ 10,788.75	0 0.00	-	0 0	0 0	0 0
31 Oct	3746.70	61.65 ₹ 10,788.75	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	61.65 ₹ 10,788.75	0 0.00	-	0 0	0 0	0 0
29 Oct	3748.30	61.65 ₹ 10,788.75	0 0.00	-	0 0	0 0	0 0
28 Oct	3717.00	61.65 ₹ 10,788.75	0 0.00	-	0 0	0 0	0 0
23 Oct	3772.30	61.65 ₹ 10,788.75	0 0.00	-	0 0	0 0	0 0
21 Oct	3729.00	61.65 ₹ 10,788.75	0 0.00	-	0 0	0 0	0 0
20 Oct	3737.20	61.65 ₹ 10,788.75	0 0.00	-	0 0	0 0	0 0
16 Oct	3640.30	61.65 ₹ 10,788.75	0 0.00	0.72	0 0	0 0	0 0

8 Oct	3565.60	61.65 ₹ 10,788.75	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 3760 expiring on 30DEC2025

Delta for 3760 CE is 0.79

Historical price for 3760 CE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 116.8, which was 43.35 higher than the previous day. The implied volatity was 13.93, the open interest changed by 18 which increased total open position to 53

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 73.6, which was -44.4 lower than the previous day. The implied volatity was 16.71, the open interest changed by 13 which increased total open position to 34

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 118, which was 21.5 higher than the previous day. The implied volatity was 18.82, the open interest changed by -2 which decreased total open position to 21

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 96.5, which was -84.5 lower than the previous day. The implied volatity was 15.33, the open interest changed by 3 which increased total open position to 22

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 181, which was -17.8 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 181, which was -17.8 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 181, which was -17.8 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 181, which was -17.8 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 181, which was -17.8 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 181, which was -17.8 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 181, which was -17.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 181, which was -17.8 lower than the previous day. The implied volatity was 19.65, the open interest changed by 0 which decreased total open position to 18

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 198.8, which was -5.1 lower than the previous day. The implied volatity was 15.13, the open interest changed by 2 which increased total open position to 18

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 203.9, which was -10.7 lower than the previous day. The implied volatity was 16.75, the open interest changed by 0 which decreased total open position to 16

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 214.6, which was 30.9 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 15

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 183.7, which was 28.7 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 183.7, which was 28.7 higher than the previous day. The implied volatity was 17.60, the open interest changed by 0 which decreased total open position to 9

On 14 Nov TITAN was trading at 3829.20. The strike last trading price was 155, which was 17.7 higher than the previous day. The implied volatity was 17.88, the open interest changed by 1 which increased total open position to 8

On 13 Nov TITAN was trading at 3839.20. The strike last trading price was 137.3, which was -0.7 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 137.3, which was -0.7 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 137.3, which was -0.7 lower than the previous day. The implied volatity was 14.16, the open interest changed by 0 which decreased total open position to 7

On 10 Nov TITAN was trading at 3803.00. The strike last trading price was 138, which was -25.6 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 7 Nov TITAN was trading at 3769.30. The strike last trading price was 138, which was -25.6 lower than the previous day. The implied volatity was 18.30, the open interest changed by 7 which increased total open position to 8

On 6 Nov TITAN was trading at 3774.40. The strike last trading price was 163.6, which was 101.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov TITAN was trading at 3813.50. The strike last trading price was 163.6, which was 101.95 higher than the previous day. The implied volatity was 17.54, the open interest changed by 1 which increased total open position to 1

On 3 Nov TITAN was trading at 3724.50. The strike last trading price was 61.65, 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 31 Oct TITAN was trading at 3746.70. The strike last trading price was 61.65, 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 30 Oct TITAN was trading at 3750.70. The strike last trading price was 61.65, 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 61.65, 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 28 Oct TITAN was trading at 3717.00. The strike last trading price was 61.65, 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 23 Oct TITAN was trading at 3772.30. The strike last trading price was 61.65, 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 21 Oct TITAN was trading at 3729.00. The strike last trading price was 61.65, 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 20 Oct TITAN was trading at 3737.20. The strike last trading price was 61.65, 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 16 Oct TITAN was trading at 3640.30. The strike last trading price was 61.65, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0

On 8 Oct TITAN was trading at 3565.60. The strike last trading price was 61.65, 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

TITAN 30DEC2025 3760 PE
Delta: -0.25 Vega: 2.92 Theta: -0.91 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3849.00	23.55 ₹ 4,121.25	-24.95 -4366.25	16.95	1,486 2,60,050	70 12,250	289 50,575
8 Dec	3767.00	51.5 ₹ 9,012.5	20.85 3648.75	16.99	447 78,225	92 16,100	216 37,800
5 Dec	3813.30	30.75 ₹ 5,381.25	-6 -1050.00	15.83	19 3,325	9 1,575	125 21,875
4 Dec	3800.40	36.35 ₹ 6,361.25	-1.8 -315.00	15.48	212 37,100	19 3,325	116 20,300
3 Dec	3817.80	35.45 ₹ 6,203.75	14.5 2537.50	17.29	85 14,875	0 0	97 16,975
2 Dec	3885.80	20.95 ₹ 3,666.25	0.55 96.25	17.61	43 7,525	19 3,325	96 16,800
1 Dec	3894.90	19.9 ₹ 3,482.5	0.9 157.50	17.12	32 5,600	6 1,050	76 13,300
28 Nov	3907.70	19.5 ₹ 3,412.5	-0.5 -87.50	17.08	7 1,225	-1 -175	69 12,075
27 Nov	3903.30	20 ₹ 3,500	-3.8 -665.00	17.48	34 5,950	-6 -1,050	69 12,075
26 Nov	3897.70	23.95 ₹ 4,191.25	-12.55 -2196.25	18.04	52 9,100	-15 -2,625	75 13,125
25 Nov	3855.10	37.1 ₹ 6,492.5	3.65 638.75	18.13	37 6,475	-3 -525	90 15,750
24 Nov	3874.30	34.4 ₹ 6,020	2.3 402.50	20.18	80 14,000	21 3,675	93 16,275
21 Nov	3904.20	31.75 ₹ 5,556.25	-0.9 -157.50	19.47	9 1,575	2 350	71 12,425
20 Nov	3902.40	32.3 ₹ 5,652.5	0.9 157.50	19.31	54 9,450	26 4,550	69 12,075
19 Nov	3933.10	31.3 ₹ 5,477.5	-12.9 -2257.50	20.80	68 11,900	25 4,375	43 7,525
18 Nov	3879.20	44.8 ₹ 7,840	-4.3 -752.50	21.16	11 1,925	7 1,225	16 2,800
17 Nov	3868.60	49.15 ₹ 8,601.25	-16.85 -2948.75	20.68	11 1,925	7 1,225	8 1,400
14 Nov	3829.20	66 ₹ 11,550	-331.7 -58047.50	-	0 0	1 175	0 0
13 Nov	3839.20	66 ₹ 11,550	-331.7 -58047.50	22.03	1 175	0 0	0 0
12 Nov	3851.10	397.7 ₹ 69,597.5	0 0.00	2.40	0 0	0 0	0 0
11 Nov	3812.40	397.7 ₹ 69,597.5	0 0.00	1.91	0 0	0 0	0 0
10 Nov	3803.00	397.7 ₹ 69,597.5	0 0.00	1.75	0 0	0 0	0 0
7 Nov	3769.30	397.7 ₹ 69,597.5	0 0.00	1.17	0 0	0 0	0 0
6 Nov	3774.40	397.7 ₹ 69,597.5	0 0.00	1.22	0 0	0 0	0 0
4 Nov	3813.50	397.7 ₹ 69,597.5	0 0.00	1.94	0 0	0 0	0 0
3 Nov	3724.50	397.7 ₹ 69,597.5	0 0.00	0.44	0 0	0 0	0 0
31 Oct	3746.70	397.7 ₹ 69,597.5	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	397.7 ₹ 69,597.5	0 0.00	1.06	0 0	0 0	0 0
29 Oct	3748.30	397.7 ₹ 69,597.5	0 0.00	0.85	0 0	0 0	0 0
28 Oct	3717.00	397.7 ₹ 69,597.5	0 0.00	-	0 0	0 0	0 0
23 Oct	3772.30	397.7 ₹ 69,597.5	0 0.00	1.21	0 0	0 0	0 0
21 Oct	3729.00	397.7 ₹ 69,597.5	0 0.00	0.97	0 0	0 0	0 0
20 Oct	3737.20	397.7 ₹ 69,597.5	0 0.00	0.88	0 0	0 0	0 0
16 Oct	3640.30	397.7 ₹ 69,597.5	0 0.00	-	0 0	0 0	0 0
8 Oct	3565.60	397.7 ₹ 69,597.5	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 3760 expiring on 30DEC2025

Delta for 3760 PE is -0.25

Historical price for 3760 PE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 23.55, which was -24.95 lower than the previous day. The implied volatity was 16.95, the open interest changed by 70 which increased total open position to 289

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 51.5, which was 20.85 higher than the previous day. The implied volatity was 16.99, the open interest changed by 92 which increased total open position to 216

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 30.75, which was -6 lower than the previous day. The implied volatity was 15.83, the open interest changed by 9 which increased total open position to 125

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 36.35, which was -1.8 lower than the previous day. The implied volatity was 15.48, the open interest changed by 19 which increased total open position to 116

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 35.45, which was 14.5 higher than the previous day. The implied volatity was 17.29, the open interest changed by 0 which decreased total open position to 97

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 20.95, which was 0.55 higher than the previous day. The implied volatity was 17.61, the open interest changed by 19 which increased total open position to 96

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 19.9, which was 0.9 higher than the previous day. The implied volatity was 17.12, the open interest changed by 6 which increased total open position to 76

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 19.5, which was -0.5 lower than the previous day. The implied volatity was 17.08, the open interest changed by -1 which decreased total open position to 69

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 20, which was -3.8 lower than the previous day. The implied volatity was 17.48, the open interest changed by -6 which decreased total open position to 69

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 23.95, which was -12.55 lower than the previous day. The implied volatity was 18.04, the open interest changed by -15 which decreased total open position to 75

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 37.1, which was 3.65 higher than the previous day. The implied volatity was 18.13, the open interest changed by -3 which decreased total open position to 90

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 34.4, which was 2.3 higher than the previous day. The implied volatity was 20.18, the open interest changed by 21 which increased total open position to 93

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 31.75, which was -0.9 lower than the previous day. The implied volatity was 19.47, the open interest changed by 2 which increased total open position to 71

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 32.3, which was 0.9 higher than the previous day. The implied volatity was 19.31, the open interest changed by 26 which increased total open position to 69

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 31.3, which was -12.9 lower than the previous day. The implied volatity was 20.80, the open interest changed by 25 which increased total open position to 43

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 44.8, which was -4.3 lower than the previous day. The implied volatity was 21.16, the open interest changed by 7 which increased total open position to 16

On 17 Nov TITAN was trading at 3868.60. The strike last trading price was 49.15, which was -16.85 lower than the previous day. The implied volatity was 20.68, the open interest changed by 7 which increased total open position to 8

On 14 Nov TITAN was trading at 3829.20. The strike last trading price was 66, which was -331.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov TITAN was trading at 3839.20. The strike last trading price was 66, which was -331.7 lower than the previous day. The implied volatity was 22.03, 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 397.7, which was 0 lower than the previous day. The implied volatity was 2.40, 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 397.7, which was 0 lower than the previous day. The implied volatity was 1.91, 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 397.7, which was 0 lower than the previous day. The implied volatity was 1.75, 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 397.7, which was 0 lower than the previous day. The implied volatity was 1.17, 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 397.7, which was 0 lower than the previous day. The implied volatity was 1.22, 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 397.7, which was 0 lower than the previous day. The implied volatity was 1.94, 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 397.7, which was 0 lower than the previous day. The implied volatity was 0.44, 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 397.7, 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 397.7, which was 0 lower than the previous day. The implied volatity was 1.06, 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 397.7, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0

On 28 Oct TITAN was trading at 3717.00. The strike last trading price was 397.7, 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 23 Oct TITAN was trading at 3772.30. The strike last trading price was 397.7, which was 0 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0

On 21 Oct TITAN was trading at 3729.00. The strike last trading price was 397.7, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0

On 20 Oct TITAN was trading at 3737.20. The strike last trading price was 397.7, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0

On 16 Oct TITAN was trading at 3640.30. The strike last trading price was 397.7, 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 Oct TITAN was trading at 3565.60. The strike last trading price was 397.7, 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