TITAN

Titan Company Limited

3813.3 +12.90 (0.34%)

L: 3777 H: 3828

Back to Option Chain

Historical option data for TITAN
05 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 3780 CE
Delta: 0.67 Vega: 3.62 Theta: -1.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	3813.30	90.7 ₹ 15,872.5	2.45 428.75	14.30	85 14,875	9 1,575	88 15,400
4 Dec	3800.40	87.85 ₹ 15,373.75	-8.9 -1557.50	16.28	227 39,725	55 9,625	74 12,950

3 Dec	3817.80	97.15 ₹ 17,001.25	-54.1 -9467.50	13.85	31 5,425	8 1,400	20 3,500
2 Dec	3885.80	151.25 ₹ 26,468.75	-40 -7000.00	-	0 0	1 175	0 0
1 Dec	3894.90	151.25 ₹ 26,468.75	-40 -7000.00	13.50	1 175	0 0	11 1,925
28 Nov	3907.70	191.25 ₹ 33,468.75	-11.4 -1995.00	-	0 0	0 0	0 0
27 Nov	3903.30	191.25 ₹ 33,468.75	-11.4 -1995.00	-	0 0	0 0	0 0
26 Nov	3897.70	191.25 ₹ 33,468.75	-11.4 -1995.00	-	0 0	0 0	0 0
25 Nov	3855.10	191.25 ₹ 33,468.75	-11.4 -1995.00	-	0 0	0 0	0 0
24 Nov	3874.30	191.25 ₹ 33,468.75	-11.4 -1995.00	-	0 0	0 0	0 0
21 Nov	3904.20	191.25 ₹ 33,468.75	-11.4 -1995.00	17.49	2 350	0 0	11 1,925
20 Nov	3902.40	202.65 ₹ 35,463.75	17.8 3115.00	20.33	1 175	0 0	10 1,750
19 Nov	3933.10	184.85 ₹ 32,348.75	29.85 5223.75	-	11 1,925	8 1,400	9 1,575
18 Nov	3879.20	155 ₹ 27,125	2.9 507.50	9.87	1 175	0 0	0 0
17 Nov	3868.60	152.1 ₹ 26,617.5	2.45 428.75	-	0 0	0 0	0 0
14 Nov	3829.20	152.1 ₹ 26,617.5	2.45 428.75	-	0 0	0 0	0 0
13 Nov	3839.20	152.1 ₹ 26,617.5	2.45 428.75	-	0 0	0 0	0 0
12 Nov	3851.10	152.1 ₹ 26,617.5	2.45 428.75	-	0 0	0 0	0 0
11 Nov	3812.40	152.1 ₹ 26,617.5	2.45 428.75	-	0 0	0 0	0 0
10 Nov	3803.00	152.1 ₹ 26,617.5	2.45 428.75	-	0 0	0 0	0 0
7 Nov	3769.30	152.1 ₹ 26,617.5	2.45 428.75	-	0 0	0 0	0 0
6 Nov	3774.40	152.1 ₹ 26,617.5	2.45 428.75	-	0 0	0 0	0 0
4 Nov	3813.50	152.1 ₹ 26,617.5	2.45 428.75	17.41	2 350	1 175	1 175
3 Nov	3724.50	149.65 ₹ 26,188.75	0 0.00	-	0 0	0 0	0 0
31 Oct	3746.70	149.65 ₹ 26,188.75	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	149.65 ₹ 26,188.75	0 0.00	-	0 0	0 0	0 0
29 Oct	3748.30	149.65 ₹ 26,188.75	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 3780 expiring on 30DEC2025

Delta for 3780 CE is 0.67

Historical price for 3780 CE is as follows

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 90.7, which was 2.45 higher than the previous day. The implied volatity was 14.30, the open interest changed by 9 which increased total open position to 88

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 87.85, which was -8.9 lower than the previous day. The implied volatity was 16.28, the open interest changed by 55 which increased total open position to 74

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 97.15, which was -54.1 lower than the previous day. The implied volatity was 13.85, the open interest changed by 8 which increased total open position to 20

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 151.25, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 151.25, which was -40 lower than the previous day. The implied volatity was 13.50, the open interest changed by 0 which decreased total open position to 11

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 191.25, which was -11.4 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 191.25, which was -11.4 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 191.25, which was -11.4 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 191.25, which was -11.4 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 191.25, which was -11.4 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 191.25, which was -11.4 lower than the previous day. The implied volatity was 17.49, the open interest changed by 0 which decreased total open position to 11

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 202.65, which was 17.8 higher than the previous day. The implied volatity was 20.33, the open interest changed by 0 which decreased total open position to 10

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 184.85, which was 29.85 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 9

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 155, which was 2.9 higher than the previous day. The implied volatity was 9.87, 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 152.1, which was 2.45 higher 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 152.1, which was 2.45 higher 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 152.1, which was 2.45 higher 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 152.1, which was 2.45 higher 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 152.1, which was 2.45 higher 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 152.1, which was 2.45 higher 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 152.1, which was 2.45 higher 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 152.1, which was 2.45 higher 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 152.1, which was 2.45 higher than the previous day. The implied volatity was 17.41, 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 149.65, 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 149.65, 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 149.65, 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 149.65, 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 3780 PE
Delta: -0.35 Vega: 3.69 Theta: -0.81 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	3813.30	38.15 ₹ 6,676.25	-5.75 -1006.25	16.01	248 43,400	36 6,300	168 29,400
4 Dec	3800.40	46 ₹ 8,050	1.9 332.50	16.02	472 82,600	58 10,150	141 24,675
3 Dec	3817.80	43.2 ₹ 7,560	18.2 3185.00	17.55	199 34,825	23 4,025	82 14,350
2 Dec	3885.80	25 ₹ 4,375	-1.05 -183.75	17.48	7 1,225	2 350	60 10,500
1 Dec	3894.90	26.05 ₹ 4,558.75	3.2 560.00	17.68	22 3,850	-1 -175	58 10,150
28 Nov	3907.70	23.4 ₹ 4,095	-5.15 -901.25	17.02	16 2,800	-1 -175	59 10,325
27 Nov	3903.30	28.55 ₹ 4,996.25	-13.6 -2380.00	-	0 0	-9 -1,575	0 0
26 Nov	3897.70	28.55 ₹ 4,996.25	-13.6 -2380.00	18.11	32 5,600	-8 -1,400	61 10,675
25 Nov	3855.10	45.2 ₹ 7,910	6.05 1058.75	18.61	119 20,825	5 875	70 12,250
24 Nov	3874.30	39.1 ₹ 6,842.5	2.15 376.25	20.04	34 5,950	8 1,400	65 11,375
21 Nov	3904.20	36.95 ₹ 6,466.25	-0.75 -131.25	19.54	21 3,675	4 700	57 9,975
20 Nov	3902.40	37.7 ₹ 6,597.5	1.9 332.50	19.42	26 4,550	8 1,400	52 9,100
19 Nov	3933.10	36.3 ₹ 6,352.5	-136.7 -23922.50	20.91	71 12,425	44 7,700	44 7,700
18 Nov	3879.20	173 ₹ 30,275	0 0.00	3.01	0 0	0 0	0 0
17 Nov	3868.60	173 ₹ 30,275	0 0.00	2.65	0 0	0 0	0 0
14 Nov	3829.20	173 ₹ 30,275	0 0.00	1.66	0 0	0 0	0 0
13 Nov	3839.20	173 ₹ 30,275	0 0.00	2.10	0 0	0 0	0 0
12 Nov	3851.10	173 ₹ 30,275	0 0.00	2.02	0 0	0 0	0 0
11 Nov	3812.40	173 ₹ 30,275	0 0.00	1.53	0 0	0 0	0 0
10 Nov	3803.00	173 ₹ 30,275	0 0.00	1.37	0 0	0 0	0 0
7 Nov	3769.30	173 ₹ 30,275	0 0.00	0.80	0 0	0 0	0 0
6 Nov	3774.40	173 ₹ 30,275	0 0.00	0.91	0 0	0 0	0 0
4 Nov	3813.50	173 ₹ 30,275	0 0.00	1.53	0 0	0 0	0 0
3 Nov	3724.50	173 ₹ 30,275	0 0.00	0.06	0 0	0 0	0 0
31 Oct	3746.70	173 ₹ 30,275	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	173 ₹ 30,275	0 0.00	0.75	0 0	0 0	0 0
29 Oct	3748.30	173 ₹ 30,275	0 0.00	0.48	0 0	0 0	0 0

For Titan Company Limited - strike price 3780 expiring on 30DEC2025

Delta for 3780 PE is -0.35

Historical price for 3780 PE is as follows

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 38.15, which was -5.75 lower than the previous day. The implied volatity was 16.01, the open interest changed by 36 which increased total open position to 168

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 46, which was 1.9 higher than the previous day. The implied volatity was 16.02, the open interest changed by 58 which increased total open position to 141

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 43.2, which was 18.2 higher than the previous day. The implied volatity was 17.55, the open interest changed by 23 which increased total open position to 82

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 25, which was -1.05 lower than the previous day. The implied volatity was 17.48, the open interest changed by 2 which increased total open position to 60

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 26.05, which was 3.2 higher than the previous day. The implied volatity was 17.68, the open interest changed by -1 which decreased total open position to 58

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 23.4, which was -5.15 lower than the previous day. The implied volatity was 17.02, the open interest changed by -1 which decreased total open position to 59

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 28.55, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 0

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 28.55, which was -13.6 lower than the previous day. The implied volatity was 18.11, the open interest changed by -8 which decreased total open position to 61

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 45.2, which was 6.05 higher than the previous day. The implied volatity was 18.61, the open interest changed by 5 which increased total open position to 70

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 39.1, which was 2.15 higher than the previous day. The implied volatity was 20.04, the open interest changed by 8 which increased total open position to 65

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 36.95, which was -0.75 lower than the previous day. The implied volatity was 19.54, the open interest changed by 4 which increased total open position to 57

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 37.7, which was 1.9 higher than the previous day. The implied volatity was 19.42, the open interest changed by 8 which increased total open position to 52

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 36.3, which was -136.7 lower than the previous day. The implied volatity was 20.91, 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 173, which was 0 lower than the previous day. The implied volatity was 3.01, 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 173, which was 0 lower than the previous day. The implied volatity was 2.65, 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 173, which was 0 lower than the previous day. The implied volatity was 1.66, 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 173, which was 0 lower than the previous day. The implied volatity was 2.10, 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 173, which was 0 lower than the previous day. The implied volatity was 2.02, 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 173, which was 0 lower than the previous day. The implied volatity was 1.53, 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 173, which was 0 lower than the previous day. The implied volatity was 1.37, 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 173, which was 0 lower than the previous day. The implied volatity was 0.80, 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 173, which was 0 lower than the previous day. The implied volatity was 0.91, 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 173, which was 0 lower than the previous day. The implied volatity was 1.53, 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 173, which was 0 lower than the previous day. The implied volatity was 0.06, 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 173, 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 173, which was 0 lower than the previous day. The implied volatity was 0.75, 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 173, which was 0 lower than the previous day. The implied volatity was 0.48, 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