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 3860 CE
Delta: 0.45 Vega: 3.95 Theta: -1.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	3813.30	51.25 ₹ 8,968.75	3.3 577.50	15.29	356 62,300	13 2,275	368 64,400
4 Dec	3800.40	45.2 ₹ 7,910	-9.95 -1741.25	15.42	595 1,04,125	-13 -2,275	353 61,775
3 Dec	3817.80	57.5 ₹ 10,062.5	-41.65 -7288.75	15.20	960 1,68,000	181 31,675	377 65,975
2 Dec	3885.80	102.05 ₹ 17,858.75	2.15 376.25	16.55	153 26,775	18 3,150	194 33,950
1 Dec	3894.90	98.5 ₹ 17,237.5	-16.55 -2896.25	15.00	283 49,525	-23 -4,025	177 30,975
28 Nov	3907.70	115 ₹ 20,125	-3.4 -595.00	15.84	14 2,450	1 175	200 35,000
27 Nov	3903.30	117.8 ₹ 20,615	9.9 1732.50	14.88	164 28,700	21 3,675	199 34,825
26 Nov	3897.70	109.35 ₹ 19,136.25	18.1 3167.50	13.78	475 83,125	92 16,100	178 31,150
25 Nov	3855.10	87.85 ₹ 15,373.75	-19.05 -3333.75	15.89	429 75,075	34 5,950	88 15,400

24 Nov	3874.30	105.75 ₹ 18,506.25	-26 -4550.00	13.40	18 3,150	8 1,400	53 9,275
21 Nov	3904.20	131.65 ₹ 23,038.75	-4.95 -866.25	16.61	16 2,800	9 1,575	45 7,875
20 Nov	3902.40	137 ₹ 23,975	-19.55 -3421.25	17.68	25 4,375	3 525	34 5,950
19 Nov	3933.10	157.1 ₹ 27,492.5	19.6 3430.00	16.51	38 6,650	3 525	29 5,075
18 Nov	3879.20	138 ₹ 24,150	16 2800.00	19.12	35 6,125	22 3,850	27 4,725
17 Nov	3868.60	122 ₹ 21,350	5.4 945.00	18.16	5 875	4 700	4 700
14 Nov	3829.20	116.6 ₹ 20,405	0 0.00	-	0 0	0 0	0 0
13 Nov	3839.20	116.6 ₹ 20,405	0 0.00	-	0 0	0 0	0 0
12 Nov	3851.10	116.6 ₹ 20,405	0 0.00	-	0 0	0 0	0 0
11 Nov	3812.40	116.6 ₹ 20,405	0 0.00	-	0 0	0 0	0 0
10 Nov	3803.00	116.6 ₹ 20,405	0 0.00	0.26	0 0	0 0	0 0
7 Nov	3769.30	116.6 ₹ 20,405	0 0.00	0.73	0 0	0 0	0 0
6 Nov	3774.40	116.6 ₹ 20,405	0 0.00	0.66	0 0	0 0	0 0
4 Nov	3813.50	116.6 ₹ 20,405	0 0.00	-	0 0	0 0	0 0
3 Nov	3724.50	116.6 ₹ 20,405	0 0.00	1.37	0 0	0 0	0 0
31 Oct	3746.70	116.6 ₹ 20,405	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	116.6 ₹ 20,405	0 0.00	0.69	0 0	0 0	0 0
29 Oct	3748.30	116.6 ₹ 20,405	0 0.00	0.98	0 0	0 0	0 0

For Titan Company Limited - strike price 3860 expiring on 30DEC2025

Delta for 3860 CE is 0.45

Historical price for 3860 CE is as follows

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 51.25, which was 3.3 higher than the previous day. The implied volatity was 15.29, the open interest changed by 13 which increased total open position to 368

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 45.2, which was -9.95 lower than the previous day. The implied volatity was 15.42, the open interest changed by -13 which decreased total open position to 353

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 57.5, which was -41.65 lower than the previous day. The implied volatity was 15.20, the open interest changed by 181 which increased total open position to 377

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 102.05, which was 2.15 higher than the previous day. The implied volatity was 16.55, the open interest changed by 18 which increased total open position to 194

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 98.5, which was -16.55 lower than the previous day. The implied volatity was 15.00, the open interest changed by -23 which decreased total open position to 177

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 115, which was -3.4 lower than the previous day. The implied volatity was 15.84, the open interest changed by 1 which increased total open position to 200

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 117.8, which was 9.9 higher than the previous day. The implied volatity was 14.88, the open interest changed by 21 which increased total open position to 199

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 109.35, which was 18.1 higher than the previous day. The implied volatity was 13.78, the open interest changed by 92 which increased total open position to 178

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 87.85, which was -19.05 lower than the previous day. The implied volatity was 15.89, the open interest changed by 34 which increased total open position to 88

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 105.75, which was -26 lower than the previous day. The implied volatity was 13.40, the open interest changed by 8 which increased total open position to 53

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 131.65, which was -4.95 lower than the previous day. The implied volatity was 16.61, the open interest changed by 9 which increased total open position to 45

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 137, which was -19.55 lower than the previous day. The implied volatity was 17.68, the open interest changed by 3 which increased total open position to 34

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 157.1, which was 19.6 higher than the previous day. The implied volatity was 16.51, the open interest changed by 3 which increased total open position to 29

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 138, which was 16 higher than the previous day. The implied volatity was 19.12, the open interest changed by 22 which increased total open position to 27

On 17 Nov TITAN was trading at 3868.60. The strike last trading price was 122, which was 5.4 higher than the previous day. The implied volatity was 18.16, the open interest changed by 4 which increased total open position to 4

On 14 Nov TITAN was trading at 3829.20. The strike last trading price was 116.6, 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 13 Nov TITAN was trading at 3839.20. The strike last trading price was 116.6, 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 12 Nov TITAN was trading at 3851.10. The strike last trading price was 116.6, 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 11 Nov TITAN was trading at 3812.40. The strike last trading price was 116.6, 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 10 Nov TITAN was trading at 3803.00. The strike last trading price was 116.6, which was 0 lower than the previous day. The implied volatity was 0.26, 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 116.6, which was 0 lower than the previous day. The implied volatity was 0.73, 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 116.6, which was 0 lower than the previous day. The implied volatity was 0.66, 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 116.6, 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 3 Nov TITAN was trading at 3724.50. The strike last trading price was 116.6, 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 31 Oct TITAN was trading at 3746.70. The strike last trading price was 116.6, 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 116.6, which was 0 lower than the previous day. The implied volatity was 0.69, 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 116.6, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0

TITAN 30DEC2025 3860 PE
Delta: -0.54 Vega: 3.96 Theta: -0.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	3813.30	73.85 ₹ 12,923.75	-8.45 -1478.75	15.78	119 20,825	13 2,275	603 1,05,525
4 Dec	3800.40	83 ₹ 14,525	0.65 113.75	15.22	489 85,575	9 1,575	610 1,06,750
3 Dec	3817.80	79 ₹ 13,825	32.75 5731.25	17.61	2,037 3,56,475	-207 -36,225	602 1,05,350
2 Dec	3885.80	44 ₹ 7,700	-5.3 -927.50	16.04	780 1,36,500	57 9,975	812 1,42,100
1 Dec	3894.90	47.8 ₹ 8,365	3.75 656.25	16.91	1,478 2,58,650	119 20,825	760 1,33,000
28 Nov	3907.70	45.35 ₹ 7,936.25	-0.7 -122.50	16.79	166 29,050	-11 -1,925	644 1,12,700
27 Nov	3903.30	45.35 ₹ 7,936.25	-6.25 -1093.75	17.21	475 83,125	44 7,700	657 1,14,975
26 Nov	3897.70	52.15 ₹ 9,126.25	-21.1 -3692.50	17.98	610 1,06,750	32 5,600	614 1,07,450
25 Nov	3855.10	78.1 ₹ 13,667.5	12.35 2161.25	18.91	1,684 2,94,700	400 70,000	550 96,250
24 Nov	3874.30	66.25 ₹ 11,593.75	6.45 1128.75	20.14	146 25,550	5 875	149 26,075
21 Nov	3904.20	59.75 ₹ 10,456.25	-2.85 -498.75	19.00	58 10,150	20 3,500	144 25,200
20 Nov	3902.40	62.2 ₹ 10,885	3.9 682.50	19.20	89 15,575	38 6,650	124 21,700
19 Nov	3933.10	58.45 ₹ 10,228.75	-20.05 -3508.75	20.70	161 28,175	48 8,400	68 11,900
18 Nov	3879.20	79.25 ₹ 13,868.75	-7.75 -1356.25	21.19	18 3,150	4 700	19 3,325
17 Nov	3868.60	87.1 ₹ 15,242.5	-25.7 -4497.50	20.91	21 3,675	-1 -175	15 2,625
14 Nov	3829.20	112.8 ₹ 19,740	11.15 1951.25	21.30	6 1,050	0 0	17 2,975
13 Nov	3839.20	101.65 ₹ 17,788.75	2.15 376.25	21.08	10 1,750	2 350	17 2,975
12 Nov	3851.10	99.5 ₹ 17,412.5	-119.6 -20930.00	20.21	20 3,500	15 2,625	15 2,625
11 Nov	3812.40	219.1 ₹ 38,342.5	0 0.00	0.02	0 0	0 0	0 0
10 Nov	3803.00	219.1 ₹ 38,342.5	0 0.00	-	0 0	0 0	0 0
7 Nov	3769.30	219.1 ₹ 38,342.5	0 0.00	-	0 0	0 0	0 0
6 Nov	3774.40	219.1 ₹ 38,342.5	0 0.00	-	0 0	0 0	0 0
4 Nov	3813.50	219.1 ₹ 38,342.5	0 0.00	0.18	0 0	0 0	0 0
3 Nov	3724.50	219.1 ₹ 38,342.5	0 0.00	-	0 0	0 0	0 0
31 Oct	3746.70	219.1 ₹ 38,342.5	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	219.1 ₹ 38,342.5	0 0.00	-	0 0	0 0	0 0
29 Oct	3748.30	219.1 ₹ 38,342.5	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 3860 expiring on 30DEC2025

Delta for 3860 PE is -0.54

Historical price for 3860 PE is as follows

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 73.85, which was -8.45 lower than the previous day. The implied volatity was 15.78, the open interest changed by 13 which increased total open position to 603

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 83, which was 0.65 higher than the previous day. The implied volatity was 15.22, the open interest changed by 9 which increased total open position to 610

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 79, which was 32.75 higher than the previous day. The implied volatity was 17.61, the open interest changed by -207 which decreased total open position to 602

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 44, which was -5.3 lower than the previous day. The implied volatity was 16.04, the open interest changed by 57 which increased total open position to 812

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 47.8, which was 3.75 higher than the previous day. The implied volatity was 16.91, the open interest changed by 119 which increased total open position to 760

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 45.35, which was -0.7 lower than the previous day. The implied volatity was 16.79, the open interest changed by -11 which decreased total open position to 644

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 45.35, which was -6.25 lower than the previous day. The implied volatity was 17.21, the open interest changed by 44 which increased total open position to 657

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 52.15, which was -21.1 lower than the previous day. The implied volatity was 17.98, the open interest changed by 32 which increased total open position to 614

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 78.1, which was 12.35 higher than the previous day. The implied volatity was 18.91, the open interest changed by 400 which increased total open position to 550

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 66.25, which was 6.45 higher than the previous day. The implied volatity was 20.14, the open interest changed by 5 which increased total open position to 149

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 59.75, which was -2.85 lower than the previous day. The implied volatity was 19.00, the open interest changed by 20 which increased total open position to 144

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 62.2, which was 3.9 higher than the previous day. The implied volatity was 19.20, the open interest changed by 38 which increased total open position to 124

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 58.45, which was -20.05 lower than the previous day. The implied volatity was 20.70, the open interest changed by 48 which increased total open position to 68

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 79.25, which was -7.75 lower than the previous day. The implied volatity was 21.19, the open interest changed by 4 which increased total open position to 19

On 17 Nov TITAN was trading at 3868.60. The strike last trading price was 87.1, which was -25.7 lower than the previous day. The implied volatity was 20.91, the open interest changed by -1 which decreased total open position to 15

On 14 Nov TITAN was trading at 3829.20. The strike last trading price was 112.8, which was 11.15 higher than the previous day. The implied volatity was 21.30, the open interest changed by 0 which decreased total open position to 17

On 13 Nov TITAN was trading at 3839.20. The strike last trading price was 101.65, which was 2.15 higher than the previous day. The implied volatity was 21.08, the open interest changed by 2 which increased total open position to 17

On 12 Nov TITAN was trading at 3851.10. The strike last trading price was 99.5, which was -119.6 lower than the previous day. The implied volatity was 20.21, the open interest changed by 15 which increased total open position to 15

On 11 Nov TITAN was trading at 3812.40. The strike last trading price was 219.1, which was 0 lower than the previous day. The implied volatity was 0.02, 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 219.1, 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 219.1, 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 219.1, 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 219.1, which was 0 lower than the previous day. The implied volatity was 0.18, 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 219.1, 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 219.1, 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 219.1, 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 219.1, 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