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 3840 CE
Delta: 0.57 Vega: 3.62 Theta: -1.86 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3849.00	66 ₹ 11,550	29.1 5092.50	14.80	3,085 5,39,875	-7 -1,225	633 1,10,775
8 Dec	3767.00	37.5 ₹ 6,562.5	-23.7 -4147.50	16.61	1,099 1,92,325	313 54,775	656 1,14,800
5 Dec	3813.30	60.15 ₹ 10,526.25	4.1 717.50	15.21	797 1,39,475	57 9,975	342 59,850
4 Dec	3800.40	53.95 ₹ 9,441.25	-10.7 -1872.50	15.53	804 1,40,700	89 15,575	287 50,225
3 Dec	3817.80	65 ₹ 11,375	-50.05 -8758.75	14.68	593 1,03,775	104 18,200	199 34,825
2 Dec	3885.80	117.8 ₹ 20,615	4 700.00	17.35	93 16,275	5 875	97 16,975
1 Dec	3894.90	110.9 ₹ 19,407.5	-22.65 -3963.75	14.84	35 6,125	0 0	92 16,100
28 Nov	3907.70	133.55 ₹ 23,371.25	2.45 428.75	17.15	4 700	2 350	92 16,100
27 Nov	3903.30	131.1 ₹ 22,942.5	8.95 1566.25	14.76	40 7,000	-16 -2,800	91 15,925
26 Nov	3897.70	123.8 ₹ 21,665	21.2 3710.00	14.04	156 27,300	25 4,375	112 19,600
25 Nov	3855.10	99.35 ₹ 17,386.25	-18.75 -3281.25	15.97	561 98,175	60 10,500	91 15,925
24 Nov	3874.30	118.25 ₹ 20,693.75	-27.75 -4856.25	13.16	8 1,400	1 175	30 5,250
21 Nov	3904.20	146 ₹ 25,550	-6.9 -1207.50	16.89	17 2,975	2 350	29 5,075
20 Nov	3902.40	152.9 ₹ 26,757.5	-12.1 -2117.50	18.35	15 2,625	4 700	27 4,725
19 Nov	3933.10	165 ₹ 28,875	37.4 6545.00	15.14	30 5,250	9 1,575	21 3,675
18 Nov	3879.20	127.6 ₹ 22,330	-5.2 -910.00	14.12	13 2,275	4 700	12 2,100
17 Nov	3868.60	132.8 ₹ 23,240	21.85 3823.75	18.00	17 2,975	2 350	7 1,225
14 Nov	3829.20	110.95 ₹ 19,416.25	-6.5 -1137.50	18.37	13 2,275	-2 -350	4 700
13 Nov	3839.20	117.45 ₹ 20,553.75	19.35 3386.25	16.70	5 875	2 350	5 875
12 Nov	3851.10	98.1 ₹ 17,167.5	-17.55 -3071.25	-	0 0	0 0	0 0
11 Nov	3812.40	98.1 ₹ 17,167.5	-17.55 -3071.25	-	0 0	0 0	0 0
10 Nov	3803.00	98.1 ₹ 17,167.5	-17.55 -3071.25	-	0 0	0 0	0 0
7 Nov	3769.30	98.1 ₹ 17,167.5	-17.55 -3071.25	18.51	1 175	0 0	3 525
6 Nov	3774.40	115.65 ₹ 20,238.75	5.9 1032.50	21.11	2 350	1 175	2 350
4 Nov	3813.50	109.85 ₹ 19,223.75	7 1225.00	-	0 0	0 0	0 0
3 Nov	3724.50	109.85 ₹ 19,223.75	7 1225.00	-	0 0	0 0	0 0
31 Oct	3746.70	109.85 ₹ 19,223.75	7 1225.00	-	4 700	1 175	2 350

30 Oct	3750.70	102.85 ₹ 17,998.75	56.15 9826.25	18.20	1 175	0 0	0 0
29 Oct	3748.30	46.7 ₹ 8,172.5	0 0.00	0.62	0 0	0 0	0 0
28 Oct	3717.00	46.7 ₹ 8,172.5	0 0.00	0.78	0 0	0 0	0 0
21 Oct	3729.00	46.7 ₹ 8,172.5	0 0.00	0.40	0 0	0 0	0 0
16 Oct	3640.30	46.7 ₹ 8,172.5	0 0.00	1.89	0 0	0 0	0 0

For Titan Company Limited - strike price 3840 expiring on 30DEC2025

Delta for 3840 CE is 0.57

Historical price for 3840 CE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 66, which was 29.1 higher than the previous day. The implied volatity was 14.80, the open interest changed by -7 which decreased total open position to 633

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 37.5, which was -23.7 lower than the previous day. The implied volatity was 16.61, the open interest changed by 313 which increased total open position to 656

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 60.15, which was 4.1 higher than the previous day. The implied volatity was 15.21, the open interest changed by 57 which increased total open position to 342

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 53.95, which was -10.7 lower than the previous day. The implied volatity was 15.53, the open interest changed by 89 which increased total open position to 287

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 65, which was -50.05 lower than the previous day. The implied volatity was 14.68, the open interest changed by 104 which increased total open position to 199

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 117.8, which was 4 higher than the previous day. The implied volatity was 17.35, the open interest changed by 5 which increased total open position to 97

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 110.9, which was -22.65 lower than the previous day. The implied volatity was 14.84, the open interest changed by 0 which decreased total open position to 92

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 133.55, which was 2.45 higher than the previous day. The implied volatity was 17.15, the open interest changed by 2 which increased total open position to 92

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 131.1, which was 8.95 higher than the previous day. The implied volatity was 14.76, the open interest changed by -16 which decreased total open position to 91

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 123.8, which was 21.2 higher than the previous day. The implied volatity was 14.04, the open interest changed by 25 which increased total open position to 112

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 99.35, which was -18.75 lower than the previous day. The implied volatity was 15.97, the open interest changed by 60 which increased total open position to 91

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 118.25, which was -27.75 lower than the previous day. The implied volatity was 13.16, the open interest changed by 1 which increased total open position to 30

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 146, which was -6.9 lower than the previous day. The implied volatity was 16.89, the open interest changed by 2 which increased total open position to 29

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 152.9, which was -12.1 lower than the previous day. The implied volatity was 18.35, the open interest changed by 4 which increased total open position to 27

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 165, which was 37.4 higher than the previous day. The implied volatity was 15.14, the open interest changed by 9 which increased total open position to 21

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 127.6, which was -5.2 lower than the previous day. The implied volatity was 14.12, the open interest changed by 4 which increased total open position to 12

On 17 Nov TITAN was trading at 3868.60. The strike last trading price was 132.8, which was 21.85 higher than the previous day. The implied volatity was 18.00, the open interest changed by 2 which increased total open position to 7

On 14 Nov TITAN was trading at 3829.20. The strike last trading price was 110.95, which was -6.5 lower than the previous day. The implied volatity was 18.37, the open interest changed by -2 which decreased total open position to 4

On 13 Nov TITAN was trading at 3839.20. The strike last trading price was 117.45, which was 19.35 higher than the previous day. The implied volatity was 16.70, the open interest changed by 2 which increased total open position to 5

On 12 Nov TITAN was trading at 3851.10. The strike last trading price was 98.1, which was -17.55 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 98.1, which was -17.55 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 98.1, which was -17.55 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 98.1, which was -17.55 lower than the previous day. The implied volatity was 18.51, the open interest changed by 0 which decreased total open position to 3

On 6 Nov TITAN was trading at 3774.40. The strike last trading price was 115.65, which was 5.9 higher than the previous day. The implied volatity was 21.11, the open interest changed by 1 which increased total open position to 2

On 4 Nov TITAN was trading at 3813.50. The strike last trading price was 109.85, which was 7 higher 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 109.85, which was 7 higher 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 109.85, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 30 Oct TITAN was trading at 3750.70. The strike last trading price was 102.85, which was 56.15 higher than the previous day. The implied volatity was 18.20, 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 46.7, which was 0 lower than the previous day. The implied volatity was 0.62, 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 46.7, which was 0 lower than the previous day. The implied volatity was 0.78, 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 46.7, which was 0 lower than the previous day. The implied volatity was 0.40, 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 46.7, which was 0 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0

TITAN 30DEC2025 3840 PE
Delta: -0.44 Vega: 3.63 Theta: -0.99 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3849.00	51.55 ₹ 9,021.25	-40.65 -7113.75	16.92	1,030 1,80,250	9 1,575	525 91,875
8 Dec	3767.00	90.15 ₹ 15,776.25	26.55 4646.25	17.13	382 66,850	30 5,250	517 90,475
5 Dec	3813.30	64.5 ₹ 11,287.5	-6.55 -1146.25	16.10	293 51,275	-8 -1,400	486 85,050
4 Dec	3800.40	71.65 ₹ 12,538.75	-0.1 -17.50	15.27	1,174 2,05,450	-98 -17,150	557 97,475
3 Dec	3817.80	69.3 ₹ 12,127.5	29.05 5083.75	17.72	1,129 1,97,575	-8 -1,400	657 1,14,975
2 Dec	3885.80	38 ₹ 6,650	-3.5 -612.50	16.33	153 26,775	6 1,050	666 1,16,550
1 Dec	3894.90	41.05 ₹ 7,183.75	2.7 472.50	17.03	294 51,450	-2 -350	666 1,16,550
28 Nov	3907.70	38.2 ₹ 6,685	-1.35 -236.25	16.70	45 7,875	1 175	670 1,17,250
27 Nov	3903.30	39 ₹ 6,825	-5.4 -945.00	17.27	216 37,800	13 2,275	669 1,17,075
26 Nov	3897.70	45.15 ₹ 7,901.25	-17.45 -3053.75	17.96	755 1,32,125	56 9,800	655 1,14,625
25 Nov	3855.10	66.85 ₹ 11,698.75	9.55 1671.25	18.57	1,446 2,53,050	485 84,875	603 1,05,525
24 Nov	3874.30	58.4 ₹ 10,220	5.05 883.75	17.94	74 12,950	1 175	118 20,650
21 Nov	3904.20	53.25 ₹ 9,318.75	-2.1 -367.50	19.13	28 4,900	9 1,575	115 20,125
20 Nov	3902.40	54.1 ₹ 9,467.5	2.2 385.00	19.01	90 15,750	28 4,900	106 18,550
19 Nov	3933.10	51.85 ₹ 9,073.75	-16.9 -2957.50	20.68	118 20,650	68 11,900	79 13,825
18 Nov	3879.20	70.05 ₹ 12,258.75	-9.4 -1645.00	20.94	18 3,150	-2 -350	10 1,750
17 Nov	3868.60	79 ₹ 13,825	-21.15 -3701.25	20.99	14 2,450	9 1,575	13 2,275
14 Nov	3829.20	100.15 ₹ 17,526.25	11.15 1951.25	20.68	4 700	0 0	4 700
13 Nov	3839.20	89 ₹ 15,575	-3.65 -638.75	20.43	3 525	1 175	3 525
12 Nov	3851.10	92.65 ₹ 16,213.75	-368.95 -64566.25	20.64	2 350	1 175	1 175
11 Nov	3812.40	461.6 ₹ 80,780	0 0.00	0.42	0 0	0 0	0 0
10 Nov	3803.00	461.6 ₹ 80,780	0 0.00	0.27	0 0	0 0	0 0
7 Nov	3769.30	461.6 ₹ 80,780	0 0.00	-	0 0	0 0	0 0
6 Nov	3774.40	461.6 ₹ 80,780	0 0.00	-	0 0	0 0	0 0
4 Nov	3813.50	461.6 ₹ 80,780	0 0.00	0.55	0 0	0 0	0 0
3 Nov	3724.50	461.6 ₹ 80,780	0 0.00	-	0 0	0 0	0 0
31 Oct	3746.70	461.6 ₹ 80,780	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	461.6 ₹ 80,780	0 0.00	-	0 0	0 0	0 0
29 Oct	3748.30	461.6 ₹ 80,780	0 0.00	-	0 0	0 0	0 0
28 Oct	3717.00	461.6 ₹ 80,780	0 0.00	-	0 0	0 0	0 0
21 Oct	3729.00	461.6 ₹ 80,780	0 0.00	-	0 0	0 0	0 0
16 Oct	3640.30	461.6 ₹ 80,780	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 3840 expiring on 30DEC2025

Delta for 3840 PE is -0.44

Historical price for 3840 PE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 51.55, which was -40.65 lower than the previous day. The implied volatity was 16.92, the open interest changed by 9 which increased total open position to 525

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 90.15, which was 26.55 higher than the previous day. The implied volatity was 17.13, the open interest changed by 30 which increased total open position to 517

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 64.5, which was -6.55 lower than the previous day. The implied volatity was 16.10, the open interest changed by -8 which decreased total open position to 486

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 71.65, which was -0.1 lower than the previous day. The implied volatity was 15.27, the open interest changed by -98 which decreased total open position to 557

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 69.3, which was 29.05 higher than the previous day. The implied volatity was 17.72, the open interest changed by -8 which decreased total open position to 657

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 38, which was -3.5 lower than the previous day. The implied volatity was 16.33, the open interest changed by 6 which increased total open position to 666

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 41.05, which was 2.7 higher than the previous day. The implied volatity was 17.03, the open interest changed by -2 which decreased total open position to 666

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 38.2, which was -1.35 lower than the previous day. The implied volatity was 16.70, the open interest changed by 1 which increased total open position to 670

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 39, which was -5.4 lower than the previous day. The implied volatity was 17.27, the open interest changed by 13 which increased total open position to 669

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 45.15, which was -17.45 lower than the previous day. The implied volatity was 17.96, the open interest changed by 56 which increased total open position to 655

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 66.85, which was 9.55 higher than the previous day. The implied volatity was 18.57, the open interest changed by 485 which increased total open position to 603

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 58.4, which was 5.05 higher than the previous day. The implied volatity was 17.94, the open interest changed by 1 which increased total open position to 118

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 53.25, which was -2.1 lower than the previous day. The implied volatity was 19.13, the open interest changed by 9 which increased total open position to 115

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 54.1, which was 2.2 higher than the previous day. The implied volatity was 19.01, the open interest changed by 28 which increased total open position to 106

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 51.85, which was -16.9 lower than the previous day. The implied volatity was 20.68, the open interest changed by 68 which increased total open position to 79

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 70.05, which was -9.4 lower than the previous day. The implied volatity was 20.94, the open interest changed by -2 which decreased total open position to 10

On 17 Nov TITAN was trading at 3868.60. The strike last trading price was 79, which was -21.15 lower than the previous day. The implied volatity was 20.99, the open interest changed by 9 which increased total open position to 13

On 14 Nov TITAN was trading at 3829.20. The strike last trading price was 100.15, which was 11.15 higher than the previous day. The implied volatity was 20.68, the open interest changed by 0 which decreased total open position to 4

On 13 Nov TITAN was trading at 3839.20. The strike last trading price was 89, which was -3.65 lower than the previous day. The implied volatity was 20.43, the open interest changed by 1 which increased total open position to 3

On 12 Nov TITAN was trading at 3851.10. The strike last trading price was 92.65, which was -368.95 lower than the previous day. The implied volatity was 20.64, the open interest changed by 1 which increased total open position to 1

On 11 Nov TITAN was trading at 3812.40. The strike last trading price was 461.6, which was 0 lower than the previous day. The implied volatity was 0.42, 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 461.6, which was 0 lower than the previous day. The implied volatity was 0.27, 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 461.6, 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 461.6, 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 461.6, which was 0 lower than the previous day. The implied volatity was 0.55, 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 461.6, 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 461.6, 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 461.6, 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 461.6, 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 461.6, 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 461.6, 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 461.6, 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