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 3880 CE
Delta: 0.46 Vega: 3.65 Theta: -1.76 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3849.00	46.3 ₹ 8,102.5	21.65 3788.75	14.84	2,634 4,60,950	-83 -14,525	1,231 2,15,425
8 Dec	3767.00	25.5 ₹ 4,462.5	-18.6 -3255.00	15.84	2,218 3,88,150	1,001 1,75,175	1,325 2,31,875

5 Dec	3813.30	44.05 ₹ 7,708.75	4.15 726.25	15.55	251 43,925	1 175	321 56,175
4 Dec	3800.40	38.45 ₹ 6,728.75	-9.35 -1636.25	15.59	396 69,300	52 9,100	321 56,175
3 Dec	3817.80	48.45 ₹ 8,478.75	-40.75 -7131.25	15.12	653 1,14,275	68 11,900	269 47,075
2 Dec	3885.80	89.45 ₹ 15,653.75	1.55 271.25	16.35	636 1,11,300	15 2,625	214 37,450
1 Dec	3894.90	86.95 ₹ 15,216.25	-16.6 -2905.00	15.13	748 1,30,900	65 11,375	233 40,775
28 Nov	3907.70	102.9 ₹ 18,007.5	-2 -350.00	15.92	72 12,600	5 875	166 29,050
27 Nov	3903.30	105 ₹ 18,375	9.1 1592.50	14.92	295 51,625	-44 -7,700	164 28,700
26 Nov	3897.70	95.7 ₹ 16,747.5	14.55 2546.25	13.66	574 1,00,450	100 17,500	212 37,100
25 Nov	3855.10	77 ₹ 13,475	-19 -3325.00	15.77	316 55,300	35 6,125	114 19,950
24 Nov	3874.30	95.6 ₹ 16,730	-23.75 -4156.25	13.93	80 14,000	13 2,275	78 13,650
21 Nov	3904.20	119.35 ₹ 20,886.25	-4.15 -726.25	16.63	47 8,225	12 2,100	66 11,550
20 Nov	3902.40	124.85 ₹ 21,848.75	-18.55 -3246.25	17.68	21 3,675	1 175	53 9,275
19 Nov	3933.10	143.5 ₹ 25,112.5	24 4200.00	16.49	97 16,975	28 4,900	60 10,500
18 Nov	3879.20	126.7 ₹ 22,172.5	14.8 2590.00	19.16	61 10,675	8 1,400	27 4,725
17 Nov	3868.60	111.4 ₹ 19,495	19.4 3395.00	18.22	22 3,850	5 875	19 3,325
14 Nov	3829.20	92 ₹ 16,100	-2.85 -498.75	18.46	8 1,400	2 350	14 2,450
13 Nov	3839.20	94.85 ₹ 16,598.75	8.85 1548.75	16.45	3 525	0 0	9 1,575
12 Nov	3851.10	86 ₹ 15,050	-0.25 -43.75	-	0 0	-3 -525	0 0
11 Nov	3812.40	86 ₹ 15,050	-0.25 -43.75	17.07	3 525	-2 -350	10 1,750
10 Nov	3803.00	86.25 ₹ 15,093.75	5.75 1006.25	17.63	1 175	0 0	11 1,925
7 Nov	3769.30	80.5 ₹ 14,087.5	-14.4 -2520.00	18.41	3 525	1 175	10 1,750
6 Nov	3774.40	94.9 ₹ 16,607.5	-12.1 -2117.50	20.53	1 175	0 0	9 1,575
4 Nov	3813.50	107 ₹ 18,725	30 5250.00	18.85	2 350	1 175	9 1,575
3 Nov	3724.50	77 ₹ 13,475	-16.75 -2931.25	19.48	7 1,225	0 0	3 525
31 Oct	3746.70	93.75 ₹ 16,406.25	1.75 306.25	-	2 350	0 0	3 525
30 Oct	3750.70	92 ₹ 16,100	51.5 9012.50	-	0 0	0 0	0 0
29 Oct	3748.30	92 ₹ 16,100	51.5 9012.50	-	0 0	0 0	0 0
28 Oct	3717.00	92 ₹ 16,100	51.5 9012.50	-	0 0	3 525	0 0
21 Oct	3729.00	40.5 ₹ 7,087.5	0 0.00	1.01	0 0	0 0	0 0

For Titan Company Limited - strike price 3880 expiring on 30DEC2025

Delta for 3880 CE is 0.46

Historical price for 3880 CE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 46.3, which was 21.65 higher than the previous day. The implied volatity was 14.84, the open interest changed by -83 which decreased total open position to 1231

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 25.5, which was -18.6 lower than the previous day. The implied volatity was 15.84, the open interest changed by 1001 which increased total open position to 1325

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 44.05, which was 4.15 higher than the previous day. The implied volatity was 15.55, the open interest changed by 1 which increased total open position to 321

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 38.45, which was -9.35 lower than the previous day. The implied volatity was 15.59, the open interest changed by 52 which increased total open position to 321

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 48.45, which was -40.75 lower than the previous day. The implied volatity was 15.12, the open interest changed by 68 which increased total open position to 269

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 89.45, which was 1.55 higher than the previous day. The implied volatity was 16.35, the open interest changed by 15 which increased total open position to 214

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 86.95, which was -16.6 lower than the previous day. The implied volatity was 15.13, the open interest changed by 65 which increased total open position to 233

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 102.9, which was -2 lower than the previous day. The implied volatity was 15.92, the open interest changed by 5 which increased total open position to 166

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 105, which was 9.1 higher than the previous day. The implied volatity was 14.92, the open interest changed by -44 which decreased total open position to 164

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 95.7, which was 14.55 higher than the previous day. The implied volatity was 13.66, the open interest changed by 100 which increased total open position to 212

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 77, which was -19 lower than the previous day. The implied volatity was 15.77, the open interest changed by 35 which increased total open position to 114

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 95.6, which was -23.75 lower than the previous day. The implied volatity was 13.93, the open interest changed by 13 which increased total open position to 78

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 119.35, which was -4.15 lower than the previous day. The implied volatity was 16.63, the open interest changed by 12 which increased total open position to 66

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 124.85, which was -18.55 lower than the previous day. The implied volatity was 17.68, the open interest changed by 1 which increased total open position to 53

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 143.5, which was 24 higher than the previous day. The implied volatity was 16.49, the open interest changed by 28 which increased total open position to 60

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 126.7, which was 14.8 higher than the previous day. The implied volatity was 19.16, the open interest changed by 8 which increased total open position to 27

On 17 Nov TITAN was trading at 3868.60. The strike last trading price was 111.4, which was 19.4 higher than the previous day. The implied volatity was 18.22, the open interest changed by 5 which increased total open position to 19

On 14 Nov TITAN was trading at 3829.20. The strike last trading price was 92, which was -2.85 lower than the previous day. The implied volatity was 18.46, the open interest changed by 2 which increased total open position to 14

On 13 Nov TITAN was trading at 3839.20. The strike last trading price was 94.85, which was 8.85 higher than the previous day. The implied volatity was 16.45, the open interest changed by 0 which decreased total open position to 9

On 12 Nov TITAN was trading at 3851.10. The strike last trading price was 86, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 11 Nov TITAN was trading at 3812.40. The strike last trading price was 86, which was -0.25 lower than the previous day. The implied volatity was 17.07, the open interest changed by -2 which decreased total open position to 10

On 10 Nov TITAN was trading at 3803.00. The strike last trading price was 86.25, which was 5.75 higher than the previous day. The implied volatity was 17.63, the open interest changed by 0 which decreased total open position to 11

On 7 Nov TITAN was trading at 3769.30. The strike last trading price was 80.5, which was -14.4 lower than the previous day. The implied volatity was 18.41, the open interest changed by 1 which increased total open position to 10

On 6 Nov TITAN was trading at 3774.40. The strike last trading price was 94.9, which was -12.1 lower than the previous day. The implied volatity was 20.53, the open interest changed by 0 which decreased total open position to 9

On 4 Nov TITAN was trading at 3813.50. The strike last trading price was 107, which was 30 higher than the previous day. The implied volatity was 18.85, the open interest changed by 1 which increased total open position to 9

On 3 Nov TITAN was trading at 3724.50. The strike last trading price was 77, which was -16.75 lower than the previous day. The implied volatity was 19.48, the open interest changed by 0 which decreased total open position to 3

On 31 Oct TITAN was trading at 3746.70. The strike last trading price was 93.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 30 Oct TITAN was trading at 3750.70. The strike last trading price was 92, which was 51.5 higher 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 92, which was 51.5 higher 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 92, which was 51.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 21 Oct TITAN was trading at 3729.00. The strike last trading price was 40.5, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0

TITAN 30DEC2025 3880 PE
Delta: -0.54 Vega: 3.66 Theta: -0.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3849.00	71 ₹ 12,425	-42 -7350.00	16.77	456 79,800	-50 -8,750	209 36,575
8 Dec	3767.00	113 ₹ 19,775	29.45 5153.75	13.71	22 3,850	-8 -1,400	259 45,325
5 Dec	3813.30	83 ₹ 14,525	-8.5 -1487.50	15.14	22 3,850	0 0	266 46,550
4 Dec	3800.40	91.5 ₹ 16,012.5	-2.65 -463.75	14.15	138 24,150	-6 -1,050	266 46,550
3 Dec	3817.80	90.3 ₹ 15,802.5	34.7 6072.50	17.67	579 1,01,325	0 0	272 47,600
2 Dec	3885.80	52.9 ₹ 9,257.5	-3.55 -621.25	16.26	867 1,51,725	29 5,075	271 47,425
1 Dec	3894.90	55.8 ₹ 9,765	2.65 463.75	16.91	1,181 2,06,675	6 1,050	247 43,225
28 Nov	3907.70	53.4 ₹ 9,345	0.25 43.75	16.91	306 53,550	4 700	241 42,175
27 Nov	3903.30	53.85 ₹ 9,423.75	-5.6 -980.00	17.48	576 1,00,800	42 7,350	236 41,300
26 Nov	3897.70	60.15 ₹ 10,526.25	-21.6 -3780.00	18.01	512 89,600	55 9,625	192 33,600
25 Nov	3855.10	87 ₹ 15,225	12.7 2222.50	18.93	918 1,60,650	24 4,200	142 24,850
24 Nov	3874.30	74.85 ₹ 13,098.75	7.3 1277.50	20.22	235 41,125	17 2,975	117 20,475
21 Nov	3904.20	67.4 ₹ 11,795	-3.3 -577.50	18.98	62 10,850	19 3,325	100 17,500
20 Nov	3902.40	70 ₹ 12,250	4.15 726.25	19.19	65 11,375	38 6,650	81 14,175
19 Nov	3933.10	65.5 ₹ 11,462.5	-429.25 -75118.75	20.70	61 10,675	27 4,725	27 4,725
18 Nov	3879.20	494.75 ₹ 86,581.25	0 0.00	1.08	0 0	0 0	0 0
17 Nov	3868.60	494.75 ₹ 86,581.25	0 0.00	0.64	0 0	0 0	0 0
14 Nov	3829.20	494.75 ₹ 86,581.25	0 0.00	-	0 0	0 0	0 0
13 Nov	3839.20	494.75 ₹ 86,581.25	0 0.00	0.08	0 0	0 0	0 0
12 Nov	3851.10	494.75 ₹ 86,581.25	0 0.00	0.12	0 0	0 0	0 0
11 Nov	3812.40	494.75 ₹ 86,581.25	0 0.00	-	0 0	0 0	0 0
10 Nov	3803.00	494.75 ₹ 86,581.25	0 0.00	-	0 0	0 0	0 0
7 Nov	3769.30	494.75 ₹ 86,581.25	0 0.00	-	0 0	0 0	0 0
6 Nov	3774.40	494.75 ₹ 86,581.25	0 0.00	-	0 0	0 0	0 0
4 Nov	3813.50	494.75 ₹ 86,581.25	0 0.00	-	0 0	0 0	0 0
3 Nov	3724.50	494.75 ₹ 86,581.25	0 0.00	-	0 0	0 0	0 0
31 Oct	3746.70	494.75 ₹ 86,581.25	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	494.75 ₹ 86,581.25	0 0.00	-	0 0	0 0	0 0
29 Oct	3748.30	494.75 ₹ 86,581.25	0 0.00	-	0 0	0 0	0 0
28 Oct	3717.00	494.75 ₹ 86,581.25	0 0.00	-	0 0	0 0	0 0
21 Oct	3729.00	494.75 ₹ 86,581.25	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 3880 expiring on 30DEC2025

Delta for 3880 PE is -0.54

Historical price for 3880 PE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 71, which was -42 lower than the previous day. The implied volatity was 16.77, the open interest changed by -50 which decreased total open position to 209

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 113, which was 29.45 higher than the previous day. The implied volatity was 13.71, the open interest changed by -8 which decreased total open position to 259

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 83, which was -8.5 lower than the previous day. The implied volatity was 15.14, the open interest changed by 0 which decreased total open position to 266

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 91.5, which was -2.65 lower than the previous day. The implied volatity was 14.15, the open interest changed by -6 which decreased total open position to 266

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 90.3, which was 34.7 higher than the previous day. The implied volatity was 17.67, the open interest changed by 0 which decreased total open position to 272

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 52.9, which was -3.55 lower than the previous day. The implied volatity was 16.26, the open interest changed by 29 which increased total open position to 271

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 55.8, which was 2.65 higher than the previous day. The implied volatity was 16.91, the open interest changed by 6 which increased total open position to 247

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 53.4, which was 0.25 higher than the previous day. The implied volatity was 16.91, the open interest changed by 4 which increased total open position to 241

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 53.85, which was -5.6 lower than the previous day. The implied volatity was 17.48, the open interest changed by 42 which increased total open position to 236

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 60.15, which was -21.6 lower than the previous day. The implied volatity was 18.01, the open interest changed by 55 which increased total open position to 192

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 87, which was 12.7 higher than the previous day. The implied volatity was 18.93, the open interest changed by 24 which increased total open position to 142

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 74.85, which was 7.3 higher than the previous day. The implied volatity was 20.22, the open interest changed by 17 which increased total open position to 117

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 67.4, which was -3.3 lower than the previous day. The implied volatity was 18.98, the open interest changed by 19 which increased total open position to 100

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 70, which was 4.15 higher than the previous day. The implied volatity was 19.19, the open interest changed by 38 which increased total open position to 81

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 65.5, which was -429.25 lower than the previous day. The implied volatity was 20.70, the open interest changed by 27 which increased total open position to 27

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 494.75, which was 0 lower than the previous day. The implied volatity was 1.08, 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 494.75, which was 0 lower than the previous day. The implied volatity was 0.64, 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 494.75, 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 494.75, which was 0 lower than the previous day. The implied volatity was 0.08, 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 494.75, which was 0 lower than the previous day. The implied volatity was 0.12, 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 494.75, 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 494.75, 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 494.75, 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 494.75, 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 494.75, 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 494.75, 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 494.75, 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 494.75, 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 494.75, 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 494.75, 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 494.75, 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