TITAN

Titan Company Limited

3880.2 +35.40 (0.92%)

L: 3831.9 H: 3894.8

Back to Option Chain

Historical option data for TITAN
12 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 3900 CE
Delta: 0.50 Vega: 3.44 Theta: -1.80 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3880.20	45.4 ₹ 7,945	11.95 2091.25	13.34	7,948 13,90,900	461 80,675	3,148 5,50,900
11 Dec	3844.80	32.6 ₹ 5,705	-3.3 -577.50	13.06	3,718 6,50,650	-147 -25,725	2,687 4,70,225
10 Dec	3845.70	31.65 ₹ 5,538.75	-8.8 -1540.00	14.53	2,554 4,46,950	190 33,250	2,832 4,95,600
9 Dec	3849.00	39.25 ₹ 6,868.75	18.7 3272.50	15.17	6,743 11,80,025	14 2,450	2,638 4,61,650

8 Dec	3767.00	21.25 ₹ 3,718.75	-15.35 -2686.25	16.85	2,100 3,67,500	338 59,150	2,478 4,33,650
5 Dec	3813.30	36.85 ₹ 6,448.75	3.3 577.50	15.57	1,423 2,49,025	-44 -7,700	2,146 3,75,550
4 Dec	3800.40	32.4 ₹ 5,670	-7.7 -1347.50	15.70	2,045 3,57,875	-13 -2,275	2,198 3,84,650
3 Dec	3817.80	41.3 ₹ 7,227.5	-35.9 -6282.50	15.26	4,946 8,65,550	647 1,13,225	2,212 3,87,100
2 Dec	3885.80	79.75 ₹ 13,956.25	2.3 402.50	16.64	2,646 4,63,050	-41 -7,175	1,581 2,76,675
1 Dec	3894.90	77 ₹ 13,475	-14.7 -2572.50	15.40	3,345 5,85,375	481 84,175	1,628 2,84,900
28 Nov	3907.70	91 ₹ 15,925	-2.2 -385.00	15.85	2,963 5,18,525	111 19,425	1,146 2,00,550
27 Nov	3903.30	94.4 ₹ 16,520	9.9 1732.50	15.25	2,825 4,94,375	-154 -26,950	1,035 1,81,125
26 Nov	3897.70	85.05 ₹ 14,883.75	13.55 2371.25	13.89	2,804 4,90,700	95 16,625	1,189 2,08,075
25 Nov	3855.10	67.8 ₹ 11,865	-18.85 -3298.75	15.83	4,039 7,06,825	452 79,100	1,077 1,88,475
24 Nov	3874.30	83.55 ₹ 14,621.25	-25.05 -4383.75	13.84	1,697 2,96,975	102 17,850	623 1,09,025
21 Nov	3904.20	110 ₹ 19,250	-2.45 -428.75	17.09	965 1,68,875	133 23,275	533 93,275
20 Nov	3902.40	112.9 ₹ 19,757.5	-17.6 -3080.00	17.58	597 1,04,475	48 8,400	396 69,300
19 Nov	3933.10	132.05 ₹ 23,108.75	23.85 4173.75	16.77	1,235 2,16,125	120 21,000	346 60,550
18 Nov	3879.20	115.9 ₹ 20,282.5	14.8 2590.00	19.17	267 46,725	90 15,750	207 36,225
17 Nov	3868.60	100.3 ₹ 17,552.5	18.85 3298.75	18.06	135 23,625	28 4,900	117 20,475
14 Nov	3829.20	85.25 ₹ 14,918.75	-7.1 -1242.50	18.76	99 17,325	18 3,150	81 14,175
13 Nov	3839.20	95 ₹ 16,625	-6.7 -1172.50	18.23	53 9,275	8 1,400	63 11,025
12 Nov	3851.10	97.75 ₹ 17,106.25	11.75 2056.25	18.92	81 14,175	18 3,150	55 9,625
11 Nov	3812.40	86 ₹ 15,050	3 525.00	18.64	9 1,575	2 350	37 6,475
10 Nov	3803.00	83 ₹ 14,525	6.5 1137.50	18.57	13 2,275	8 1,400	35 6,125
7 Nov	3769.30	76 ₹ 13,300	-4 -700.00	18.97	13 2,275	4 700	27 4,725
6 Nov	3774.40	80 ₹ 14,000	-15 -2625.00	19.29	30 5,250	15 2,625	23 4,025
4 Nov	3813.50	95 ₹ 16,625	-7.25 -1268.75	18.34	9 1,575	5 875	5 875
3 Nov	3724.50	102.25 ₹ 17,893.75	0 0.00	2.05	0 0	0 0	0 0
31 Oct	3746.70	102.25 ₹ 17,893.75	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	102.25 ₹ 17,893.75	0 0.00	1.41	0 0	0 0	0 0
29 Oct	3748.30	102.25 ₹ 17,893.75	0 0.00	1.58	0 0	0 0	0 0

For Titan Company Limited - strike price 3900 expiring on 30DEC2025

Delta for 3900 CE is 0.50

Historical price for 3900 CE is as follows

On 12 Dec TITAN was trading at 3880.20. The strike last trading price was 45.4, which was 11.95 higher than the previous day. The implied volatity was 13.34, the open interest changed by 461 which increased total open position to 3148

On 11 Dec TITAN was trading at 3844.80. The strike last trading price was 32.6, which was -3.3 lower than the previous day. The implied volatity was 13.06, the open interest changed by -147 which decreased total open position to 2687

On 10 Dec TITAN was trading at 3845.70. The strike last trading price was 31.65, which was -8.8 lower than the previous day. The implied volatity was 14.53, the open interest changed by 190 which increased total open position to 2832

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 39.25, which was 18.7 higher than the previous day. The implied volatity was 15.17, the open interest changed by 14 which increased total open position to 2638

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 21.25, which was -15.35 lower than the previous day. The implied volatity was 16.85, the open interest changed by 338 which increased total open position to 2478

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 36.85, which was 3.3 higher than the previous day. The implied volatity was 15.57, the open interest changed by -44 which decreased total open position to 2146

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 32.4, which was -7.7 lower than the previous day. The implied volatity was 15.70, the open interest changed by -13 which decreased total open position to 2198

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 41.3, which was -35.9 lower than the previous day. The implied volatity was 15.26, the open interest changed by 647 which increased total open position to 2212

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 79.75, which was 2.3 higher than the previous day. The implied volatity was 16.64, the open interest changed by -41 which decreased total open position to 1581

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 77, which was -14.7 lower than the previous day. The implied volatity was 15.40, the open interest changed by 481 which increased total open position to 1628

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 91, which was -2.2 lower than the previous day. The implied volatity was 15.85, the open interest changed by 111 which increased total open position to 1146

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 94.4, which was 9.9 higher than the previous day. The implied volatity was 15.25, the open interest changed by -154 which decreased total open position to 1035

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 85.05, which was 13.55 higher than the previous day. The implied volatity was 13.89, the open interest changed by 95 which increased total open position to 1189

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 67.8, which was -18.85 lower than the previous day. The implied volatity was 15.83, the open interest changed by 452 which increased total open position to 1077

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 83.55, which was -25.05 lower than the previous day. The implied volatity was 13.84, the open interest changed by 102 which increased total open position to 623

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 110, which was -2.45 lower than the previous day. The implied volatity was 17.09, the open interest changed by 133 which increased total open position to 533

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 112.9, which was -17.6 lower than the previous day. The implied volatity was 17.58, the open interest changed by 48 which increased total open position to 396

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 132.05, which was 23.85 higher than the previous day. The implied volatity was 16.77, the open interest changed by 120 which increased total open position to 346

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 115.9, which was 14.8 higher than the previous day. The implied volatity was 19.17, the open interest changed by 90 which increased total open position to 207

On 17 Nov TITAN was trading at 3868.60. The strike last trading price was 100.3, which was 18.85 higher than the previous day. The implied volatity was 18.06, the open interest changed by 28 which increased total open position to 117

On 14 Nov TITAN was trading at 3829.20. The strike last trading price was 85.25, which was -7.1 lower than the previous day. The implied volatity was 18.76, the open interest changed by 18 which increased total open position to 81

On 13 Nov TITAN was trading at 3839.20. The strike last trading price was 95, which was -6.7 lower than the previous day. The implied volatity was 18.23, the open interest changed by 8 which increased total open position to 63

On 12 Nov TITAN was trading at 3851.10. The strike last trading price was 97.75, which was 11.75 higher than the previous day. The implied volatity was 18.92, the open interest changed by 18 which increased total open position to 55

On 11 Nov TITAN was trading at 3812.40. The strike last trading price was 86, which was 3 higher than the previous day. The implied volatity was 18.64, the open interest changed by 2 which increased total open position to 37

On 10 Nov TITAN was trading at 3803.00. The strike last trading price was 83, which was 6.5 higher than the previous day. The implied volatity was 18.57, the open interest changed by 8 which increased total open position to 35

On 7 Nov TITAN was trading at 3769.30. The strike last trading price was 76, which was -4 lower than the previous day. The implied volatity was 18.97, the open interest changed by 4 which increased total open position to 27

On 6 Nov TITAN was trading at 3774.40. The strike last trading price was 80, which was -15 lower than the previous day. The implied volatity was 19.29, the open interest changed by 15 which increased total open position to 23

On 4 Nov TITAN was trading at 3813.50. The strike last trading price was 95, which was -7.25 lower than the previous day. The implied volatity was 18.34, the open interest changed by 5 which increased total open position to 5

On 3 Nov TITAN was trading at 3724.50. The strike last trading price was 102.25, which was 0 lower than the previous day. The implied volatity was 2.05, 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 102.25, 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 102.25, which was 0 lower than the previous day. The implied volatity was 1.41, 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 102.25, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0

TITAN 30DEC2025 3900 PE
Delta: -0.50 Vega: 3.44 Theta: -1.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3880.20	57.6 ₹ 10,080	-22.25 -3893.75	16.62	1,152 2,01,600	41 7,175	767 1,34,225
11 Dec	3844.80	79.55 ₹ 13,921.25	-4.6 -805.00	18.07	453 79,275	-18 -3,150	726 1,27,050
10 Dec	3845.70	91.1 ₹ 15,942.5	9.5 1662.50	17.80	250 43,750	-1 -175	743 1,30,025
9 Dec	3849.00	84 ₹ 14,700	-50.05 -8758.75	17.19	623 1,09,025	-60 -10,500	747 1,30,725
8 Dec	3767.00	137 ₹ 23,975	39.9 6982.50	16.73	92 16,100	-41 -7,175	808 1,41,400
5 Dec	3813.30	97.5 ₹ 17,062.5	-10.05 -1758.75	15.64	46 8,050	-1 -175	851 1,48,925
4 Dec	3800.40	107.55 ₹ 18,821.25	0.15 26.25	14.82	138 24,150	-22 -3,850	853 1,49,275
3 Dec	3817.80	104 ₹ 18,200	40.35 7061.25	18.13	2,033 3,55,775	-209 -36,575	883 1,54,525
2 Dec	3885.80	60.2 ₹ 10,535	-4.9 -857.50	15.88	1,385 2,42,375	104 18,200	1,092 1,91,100
1 Dec	3894.90	64.5 ₹ 11,287.5	4.1 717.50	16.86	2,372 4,15,100	81 14,175	992 1,73,600
28 Nov	3907.70	61 ₹ 10,675	-0.55 -96.25	16.75	1,488 2,60,400	43 7,525	917 1,60,475
27 Nov	3903.30	61 ₹ 10,675	-7 -1225.00	17.27	2,027 3,54,725	79 13,825	874 1,52,950
26 Nov	3897.70	68.5 ₹ 11,987.5	-22.35 -3911.25	18.03	1,699 2,97,325	336 58,800	795 1,39,125
25 Nov	3855.10	97 ₹ 16,975	13.45 2353.75	18.68	2,073 3,62,775	-69 -12,075	464 81,200
24 Nov	3874.30	84.1 ₹ 14,717.5	8.1 1417.50	20.30	890 1,55,750	-28 -4,900	533 93,275
21 Nov	3904.20	75.1 ₹ 13,142.5	-3.8 -665.00	18.84	770 1,34,750	244 42,700	562 98,350
20 Nov	3902.40	77.1 ₹ 13,492.5	3.25 568.75	18.91	460 80,500	12 2,100	326 57,050
19 Nov	3933.10	73.8 ₹ 12,915	-22.65 -3963.75	20.84	587 1,02,725	261 45,675	307 53,725
18 Nov	3879.20	98.9 ₹ 17,307.5	-7.75 -1356.25	21.60	50 8,750	21 3,675	32 5,600
17 Nov	3868.60	107.9 ₹ 18,882.5	-136.45 -23878.75	21.32	18 3,150	11 1,925	11 1,925
14 Nov	3829.20	244.35 ₹ 42,761.25	0 0.00	-	0 0	0 0	0 0
13 Nov	3839.20	244.35 ₹ 42,761.25	0 0.00	-	0 0	0 0	0 0
12 Nov	3851.10	244.35 ₹ 42,761.25	0 0.00	-	0 0	0 0	0 0
11 Nov	3812.40	244.35 ₹ 42,761.25	0 0.00	-	0 0	0 0	0 0
10 Nov	3803.00	244.35 ₹ 42,761.25	0 0.00	-	0 0	0 0	0 0
7 Nov	3769.30	244.35 ₹ 42,761.25	0 0.00	-	0 0	0 0	0 0
6 Nov	3774.40	244.35 ₹ 42,761.25	0 0.00	-	0 0	0 0	0 0
4 Nov	3813.50	244.35 ₹ 42,761.25	0 0.00	-	0 0	0 0	0 0
3 Nov	3724.50	244.35 ₹ 42,761.25	0 0.00	-	0 0	0 0	0 0
31 Oct	3746.70	244.35 ₹ 42,761.25	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	244.35 ₹ 42,761.25	0 0.00	-	0 0	0 0	0 0
29 Oct	3748.30	244.35 ₹ 42,761.25	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 3900 expiring on 30DEC2025

Delta for 3900 PE is -0.50

Historical price for 3900 PE is as follows

On 12 Dec TITAN was trading at 3880.20. The strike last trading price was 57.6, which was -22.25 lower than the previous day. The implied volatity was 16.62, the open interest changed by 41 which increased total open position to 767

On 11 Dec TITAN was trading at 3844.80. The strike last trading price was 79.55, which was -4.6 lower than the previous day. The implied volatity was 18.07, the open interest changed by -18 which decreased total open position to 726

On 10 Dec TITAN was trading at 3845.70. The strike last trading price was 91.1, which was 9.5 higher than the previous day. The implied volatity was 17.80, the open interest changed by -1 which decreased total open position to 743

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 84, which was -50.05 lower than the previous day. The implied volatity was 17.19, the open interest changed by -60 which decreased total open position to 747

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 137, which was 39.9 higher than the previous day. The implied volatity was 16.73, the open interest changed by -41 which decreased total open position to 808

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 97.5, which was -10.05 lower than the previous day. The implied volatity was 15.64, the open interest changed by -1 which decreased total open position to 851

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 107.55, which was 0.15 higher than the previous day. The implied volatity was 14.82, the open interest changed by -22 which decreased total open position to 853

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 104, which was 40.35 higher than the previous day. The implied volatity was 18.13, the open interest changed by -209 which decreased total open position to 883

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 60.2, which was -4.9 lower than the previous day. The implied volatity was 15.88, the open interest changed by 104 which increased total open position to 1092

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 64.5, which was 4.1 higher than the previous day. The implied volatity was 16.86, the open interest changed by 81 which increased total open position to 992

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 61, which was -0.55 lower than the previous day. The implied volatity was 16.75, the open interest changed by 43 which increased total open position to 917

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 61, which was -7 lower than the previous day. The implied volatity was 17.27, the open interest changed by 79 which increased total open position to 874

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 68.5, which was -22.35 lower than the previous day. The implied volatity was 18.03, the open interest changed by 336 which increased total open position to 795

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 97, which was 13.45 higher than the previous day. The implied volatity was 18.68, the open interest changed by -69 which decreased total open position to 464

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 84.1, which was 8.1 higher than the previous day. The implied volatity was 20.30, the open interest changed by -28 which decreased total open position to 533

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 75.1, which was -3.8 lower than the previous day. The implied volatity was 18.84, the open interest changed by 244 which increased total open position to 562

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 77.1, which was 3.25 higher than the previous day. The implied volatity was 18.91, the open interest changed by 12 which increased total open position to 326

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 73.8, which was -22.65 lower than the previous day. The implied volatity was 20.84, the open interest changed by 261 which increased total open position to 307

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 98.9, which was -7.75 lower than the previous day. The implied volatity was 21.60, the open interest changed by 21 which increased total open position to 32

On 17 Nov TITAN was trading at 3868.60. The strike last trading price was 107.9, which was -136.45 lower than the previous day. The implied volatity was 21.32, the open interest changed by 11 which increased total open position to 11

On 14 Nov TITAN was trading at 3829.20. The strike last trading price was 244.35, 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 13 Nov TITAN was trading at 3839.20. The strike last trading price was 244.35, 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 12 Nov TITAN was trading at 3851.10. The strike last trading price was 244.35, 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 11 Nov TITAN was trading at 3812.40. The strike last trading price was 244.35, 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 10 Nov TITAN was trading at 3803.00. The strike last trading price was 244.35, 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 7 Nov TITAN was trading at 3769.30. The strike last trading price was 244.35, 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 6 Nov TITAN was trading at 3774.40. The strike last trading price was 244.35, 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 4 Nov TITAN was trading at 3813.50. The strike last trading price was 244.35, 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 3 Nov TITAN was trading at 3724.50. The strike last trading price was 244.35, 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 31 Oct TITAN was trading at 3746.70. The strike last trading price was 244.35, 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 244.35, 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 244.35, 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

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