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 3820 CE
Delta: 0.63 Vega: 3.48 Theta: -1.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3849.00	76.7 ₹ 13,422.5	32.15 5626.25	14.52	3,308 5,78,900	127 22,225	595 1,04,125
8 Dec	3767.00	44.5 ₹ 7,787.5	-28 -4900.00	16.49	1,230 2,15,250	35 6,125	470 82,250
5 Dec	3813.30	72.2 ₹ 12,635	6.6 1155.00	16.08	1,274 2,22,950	315 55,125	434 75,950
4 Dec	3800.40	64.1 ₹ 11,217.5	-10.5 -1837.50	15.73	932 1,63,100	42 7,350	120 21,000
3 Dec	3817.80	75 ₹ 13,125	-67.25 -11768.75	14.50	344 60,200	67 11,725	89 15,575
2 Dec	3885.80	142.25 ₹ 24,893.75	-17.65 -3088.75	-	0 0	0 0	0 0
1 Dec	3894.90	142.25 ₹ 24,893.75	-17.65 -3088.75	-	0 0	0 0	0 0
28 Nov	3907.70	142.25 ₹ 24,893.75	-17.65 -3088.75	-	0 0	0 0	0 0
27 Nov	3903.30	142.25 ₹ 24,893.75	-17.65 -3088.75	-	0 0	0 0	0 0
26 Nov	3897.70	142.25 ₹ 24,893.75	-17.65 -3088.75	-	0 0	0 0	0 0
25 Nov	3855.10	142.25 ₹ 24,893.75	-17.65 -3088.75	-	0 0	3 525	0 0
24 Nov	3874.30	142.25 ₹ 24,893.75	-17.65 -3088.75	15.60	7 1,225	4 700	23 4,025
21 Nov	3904.20	159.9 ₹ 27,982.5	-13.7 -2397.50	16.94	5 875	1 175	19 3,325
20 Nov	3902.40	173.6 ₹ 30,380	2.4 420.00	20.00	3 525	1 175	20 3,500
19 Nov	3933.10	171.2 ₹ 29,960	31.35 5486.25	12.41	7 1,225	1 175	18 3,150
18 Nov	3879.20	139.85 ₹ 24,473.75	-5.05 -883.75	14.08	1 175	0 0	17 2,975
17 Nov	3868.60	144.7 ₹ 25,322.5	19.2 3360.00	17.94	17 2,975	1 175	25 4,375
14 Nov	3829.20	125.95 ₹ 22,041.25	-27.55 -4821.25	19.08	4 700	0 0	24 4,200
13 Nov	3839.20	153.5 ₹ 26,862.5	36.5 6387.50	-	0 0	2 350	0 0
12 Nov	3851.10	153.5 ₹ 26,862.5	36.5 6387.50	21.50	2 350	1 175	23 4,025
11 Nov	3812.40	117 ₹ 20,475	1.5 262.50	-	0 0	0 0	0 0
10 Nov	3803.00	117 ₹ 20,475	1.5 262.50	-	0 0	-1 -175	0 0
7 Nov	3769.30	117 ₹ 20,475	1.5 262.50	20.17	1 175	0 0	23 4,025
6 Nov	3774.40	115.5 ₹ 20,212.5	-21.05 -3683.75	19.45	6 1,050	2 350	22 3,850
4 Nov	3813.50	136.55 ₹ 23,896.25	4.2 735.00	18.73	37 6,475	20 3,500	20 3,500
3 Nov	3724.50	132.35 ₹ 23,161.25	0 0.00	0.72	0 0	0 0	0 0

31 Oct	3746.70	132.35 ₹ 23,161.25	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	132.35 ₹ 23,161.25	0 0.00	-	0 0	0 0	0 0
29 Oct	3748.30	132.35 ₹ 23,161.25	0 0.00	0.28	0 0	0 0	0 0

For Titan Company Limited - strike price 3820 expiring on 30DEC2025

Delta for 3820 CE is 0.63

Historical price for 3820 CE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 76.7, which was 32.15 higher than the previous day. The implied volatity was 14.52, the open interest changed by 127 which increased total open position to 595

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 44.5, which was -28 lower than the previous day. The implied volatity was 16.49, the open interest changed by 35 which increased total open position to 470

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 72.2, which was 6.6 higher than the previous day. The implied volatity was 16.08, the open interest changed by 315 which increased total open position to 434

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 64.1, which was -10.5 lower than the previous day. The implied volatity was 15.73, the open interest changed by 42 which increased total open position to 120

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 75, which was -67.25 lower than the previous day. The implied volatity was 14.50, the open interest changed by 67 which increased total open position to 89

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 142.25, which was -17.65 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 142.25, which was -17.65 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 142.25, which was -17.65 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 142.25, which was -17.65 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 142.25, which was -17.65 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 142.25, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 142.25, which was -17.65 lower than the previous day. The implied volatity was 15.60, the open interest changed by 4 which increased total open position to 23

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 159.9, which was -13.7 lower than the previous day. The implied volatity was 16.94, the open interest changed by 1 which increased total open position to 19

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 173.6, which was 2.4 higher than the previous day. The implied volatity was 20.00, the open interest changed by 1 which increased total open position to 20

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 171.2, which was 31.35 higher than the previous day. The implied volatity was 12.41, the open interest changed by 1 which increased total open position to 18

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 139.85, which was -5.05 lower than the previous day. The implied volatity was 14.08, the open interest changed by 0 which decreased total open position to 17

On 17 Nov TITAN was trading at 3868.60. The strike last trading price was 144.7, which was 19.2 higher than the previous day. The implied volatity was 17.94, the open interest changed by 1 which increased total open position to 25

On 14 Nov TITAN was trading at 3829.20. The strike last trading price was 125.95, which was -27.55 lower than the previous day. The implied volatity was 19.08, the open interest changed by 0 which decreased total open position to 24

On 13 Nov TITAN was trading at 3839.20. The strike last trading price was 153.5, which was 36.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 12 Nov TITAN was trading at 3851.10. The strike last trading price was 153.5, which was 36.5 higher than the previous day. The implied volatity was 21.50, the open interest changed by 1 which increased total open position to 23

On 11 Nov TITAN was trading at 3812.40. The strike last trading price was 117, which was 1.5 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 117, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 7 Nov TITAN was trading at 3769.30. The strike last trading price was 117, which was 1.5 higher than the previous day. The implied volatity was 20.17, the open interest changed by 0 which decreased total open position to 23

On 6 Nov TITAN was trading at 3774.40. The strike last trading price was 115.5, which was -21.05 lower than the previous day. The implied volatity was 19.45, the open interest changed by 2 which increased total open position to 22

On 4 Nov TITAN was trading at 3813.50. The strike last trading price was 136.55, which was 4.2 higher than the previous day. The implied volatity was 18.73, the open interest changed by 20 which increased total open position to 20

On 3 Nov TITAN was trading at 3724.50. The strike last trading price was 132.35, 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 31 Oct TITAN was trading at 3746.70. The strike last trading price was 132.35, 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 132.35, 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 132.35, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0

TITAN 30DEC2025 3820 PE
Delta: -0.38 Vega: 3.52 Theta: -0.99 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3849.00	42.5 ₹ 7,437.5	-36.4 -6370.00	16.76	957 1,67,475	68 11,900	222 38,850
8 Dec	3767.00	78.9 ₹ 13,807.5	25.3 4427.50	15.90	700 1,22,500	-58 -10,150	156 27,300
5 Dec	3813.30	55.25 ₹ 9,668.75	-5.6 -980.00	16.20	412 72,100	31 5,425	213 37,275
4 Dec	3800.40	60.9 ₹ 10,657.5	-0.5 -87.50	15.22	371 64,925	7 1,225	183 32,025
3 Dec	3817.80	58.15 ₹ 10,176.25	24.55 4296.25	17.28	681 1,19,175	52 9,100	177 30,975
2 Dec	3885.80	32.05 ₹ 5,608.75	-5.4 -945.00	16.43	154 26,950	-7 -1,225	126 22,050
1 Dec	3894.90	34.45 ₹ 6,028.75	0.75 131.25	16.99	842 1,47,350	15 2,625	134 23,450
28 Nov	3907.70	34.5 ₹ 6,037.5	0.45 78.75	17.29	29 5,075	-4 -700	118 20,650
27 Nov	3903.30	34.05 ₹ 5,958.75	-4.45 -778.75	17.51	44 7,700	5 875	122 21,350
26 Nov	3897.70	38.1 ₹ 6,667.5	-18 -3150.00	17.81	96 16,800	23 4,025	117 20,475
25 Nov	3855.10	60 ₹ 10,500	7.75 1356.25	18.71	141 24,675	-14 -2,450	101 17,675
24 Nov	3874.30	52 ₹ 9,100	4.9 857.50	20.21	41 7,175	5 875	114 19,950
21 Nov	3904.20	46.7 ₹ 8,172.5	-3.15 -551.25	19.13	36 6,300	3 525	111 19,425
20 Nov	3902.40	47.9 ₹ 8,382.5	2.25 393.75	19.10	76 13,300	9 1,575	109 19,075
19 Nov	3933.10	45.95 ₹ 8,041.25	-17.85 -3123.75	20.70	168 29,400	80 14,000	100 17,500
18 Nov	3879.20	65.3 ₹ 11,427.5	-6.4 -1120.00	21.48	20 3,500	1 175	15 2,625
17 Nov	3868.60	71.7 ₹ 12,547.5	-18.3 -3202.50	21.11	10 1,750	0 0	15 2,625
14 Nov	3829.20	90 ₹ 15,750	7 1225.00	20.58	4 700	-1 -175	15 2,625
13 Nov	3839.20	83 ₹ 14,525	1 175.00	20.91	2 350	1 175	17 2,975
12 Nov	3851.10	82 ₹ 14,350	-27 -4725.00	20.19	19 3,325	10 1,750	16 2,800
11 Nov	3812.40	109 ₹ 19,075	5 875.00	23.12	1 175	0 0	7 1,225
10 Nov	3803.00	104 ₹ 18,200	-16.1 -2817.50	21.36	1 175	0 0	7 1,225
7 Nov	3769.30	120.1 ₹ 21,017.5	4.45 778.75	21.25	1 175	0 0	7 1,225
6 Nov	3774.40	115.65 ₹ 20,238.75	6.65 1163.75	20.54	7 1,225	2 350	6 1,050
4 Nov	3813.50	109 ₹ 19,075	-86.3 -15102.50	22.27	9 1,575	3 525	3 525
3 Nov	3724.50	195.3 ₹ 34,177.5	0 0.00	-	0 0	0 0	0 0
31 Oct	3746.70	195.3 ₹ 34,177.5	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	195.3 ₹ 34,177.5	0 0.00	0.05	0 0	0 0	0 0
29 Oct	3748.30	195.3 ₹ 34,177.5	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 3820 expiring on 30DEC2025

Delta for 3820 PE is -0.38

Historical price for 3820 PE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 42.5, which was -36.4 lower than the previous day. The implied volatity was 16.76, the open interest changed by 68 which increased total open position to 222

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 78.9, which was 25.3 higher than the previous day. The implied volatity was 15.90, the open interest changed by -58 which decreased total open position to 156

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 55.25, which was -5.6 lower than the previous day. The implied volatity was 16.20, the open interest changed by 31 which increased total open position to 213

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 60.9, which was -0.5 lower than the previous day. The implied volatity was 15.22, the open interest changed by 7 which increased total open position to 183

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 58.15, which was 24.55 higher than the previous day. The implied volatity was 17.28, the open interest changed by 52 which increased total open position to 177

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 32.05, which was -5.4 lower than the previous day. The implied volatity was 16.43, the open interest changed by -7 which decreased total open position to 126

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 34.45, which was 0.75 higher than the previous day. The implied volatity was 16.99, the open interest changed by 15 which increased total open position to 134

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 34.5, which was 0.45 higher than the previous day. The implied volatity was 17.29, the open interest changed by -4 which decreased total open position to 118

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 34.05, which was -4.45 lower than the previous day. The implied volatity was 17.51, the open interest changed by 5 which increased total open position to 122

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 38.1, which was -18 lower than the previous day. The implied volatity was 17.81, the open interest changed by 23 which increased total open position to 117

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 60, which was 7.75 higher than the previous day. The implied volatity was 18.71, the open interest changed by -14 which decreased total open position to 101

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 52, which was 4.9 higher than the previous day. The implied volatity was 20.21, the open interest changed by 5 which increased total open position to 114

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 46.7, which was -3.15 lower than the previous day. The implied volatity was 19.13, the open interest changed by 3 which increased total open position to 111

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 47.9, which was 2.25 higher than the previous day. The implied volatity was 19.10, the open interest changed by 9 which increased total open position to 109

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 45.95, which was -17.85 lower than the previous day. The implied volatity was 20.70, the open interest changed by 80 which increased total open position to 100

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 65.3, which was -6.4 lower than the previous day. The implied volatity was 21.48, the open interest changed by 1 which increased total open position to 15

On 17 Nov TITAN was trading at 3868.60. The strike last trading price was 71.7, which was -18.3 lower than the previous day. The implied volatity was 21.11, the open interest changed by 0 which decreased total open position to 15

On 14 Nov TITAN was trading at 3829.20. The strike last trading price was 90, which was 7 higher than the previous day. The implied volatity was 20.58, the open interest changed by -1 which decreased total open position to 15

On 13 Nov TITAN was trading at 3839.20. The strike last trading price was 83, which was 1 higher than the previous day. The implied volatity was 20.91, the open interest changed by 1 which increased total open position to 17

On 12 Nov TITAN was trading at 3851.10. The strike last trading price was 82, which was -27 lower than the previous day. The implied volatity was 20.19, the open interest changed by 10 which increased total open position to 16

On 11 Nov TITAN was trading at 3812.40. The strike last trading price was 109, which was 5 higher than the previous day. The implied volatity was 23.12, 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 104, which was -16.1 lower than the previous day. The implied volatity was 21.36, the open interest changed by 0 which decreased total open position to 7

On 7 Nov TITAN was trading at 3769.30. The strike last trading price was 120.1, which was 4.45 higher than the previous day. The implied volatity was 21.25, the open interest changed by 0 which decreased total open position to 7

On 6 Nov TITAN was trading at 3774.40. The strike last trading price was 115.65, which was 6.65 higher than the previous day. The implied volatity was 20.54, the open interest changed by 2 which increased total open position to 6

On 4 Nov TITAN was trading at 3813.50. The strike last trading price was 109, which was -86.3 lower than the previous day. The implied volatity was 22.27, the open interest changed by 3 which increased total open position to 3

On 3 Nov TITAN was trading at 3724.50. The strike last trading price was 195.3, 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 195.3, 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 195.3, which was 0 lower than the previous day. The implied volatity was 0.05, 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 195.3, 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