TITAN

Titan Company Limited

3909.3 -16.50 (-0.42%)

L: 3900 H: 3935

Back to Option Chain

Historical option data for TITAN
24 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 27-JAN-2026 3900 CE
Delta: 0.63 Vega: 4.51 Theta: -1.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	3909.30	103 ₹ 18,025	-13.35 -2336.25	15.08	315 55,125	85 14,875	223 39,025
23 Dec	3925.80	114 ₹ 19,950	-5.05 -883.75	17.56	126 22,050	41 7,175	138 24,150

22 Dec	3933.80	120 ₹ 21,000	-5.8 -1015.00	16.92	134 23,450	30 5,250	98 17,150
19 Dec	3930.10	120.2 ₹ 21,035	4.6 805.00	15.16	58 10,150	-6 -1,050	68 11,900
18 Dec	3919.30	117 ₹ 20,475	6 1050.00	16.77	44 7,700	18 3,150	73 12,775
17 Dec	3907.90	111 ₹ 19,425	-16.6 -2905.00	16.06	41 7,175	5 875	52 9,100
16 Dec	3929.50	130.95 ₹ 22,916.25	42.75 7481.25	16.84	97 16,975	27 4,725	46 8,050
15 Dec	3866.20	88.2 ₹ 15,435	-14.8 -2590.00	16.50	7 1,225	4 700	18 3,150
12 Dec	3880.20	103 ₹ 18,025	23 4025.00	16.47	11 1,925	8 1,400	13 2,275
11 Dec	3844.80	80 ₹ 14,000	-19 -3325.00	14.53	7 1,225	3 525	4 700
10 Dec	3845.70	99 ₹ 17,325	-1.65 -288.75	19.46	1 175	0 0	1 175
9 Dec	3849.00	100.65 ₹ 17,613.75	-59.35 -10386.25	18.61	2 350	1 175	1 175
8 Dec	3767.00	160 ₹ 28,000	0 0.00	-	0 0	0 0	0 0
5 Dec	3813.30	160 ₹ 28,000	0 0.00	0.56	0 0	0 0	0 0
4 Dec	3800.40	160 ₹ 28,000	0 0.00	0.95	0 0	0 0	0 0
3 Dec	3817.80	160 ₹ 28,000	0 0.00	0.39	0 0	0 0	0 0
2 Dec	3885.80	160 ₹ 28,000	0 0.00	-	0 0	0 0	0 0
1 Dec	3894.90	160 ₹ 28,000	0 0.00	-	0 0	0 0	0 0
28 Nov	3907.70	160 ₹ 28,000	0 0.00	-	0 0	0 0	0 0
27 Nov	3903.30	160 ₹ 28,000	0 0.00	-	0 0	0 0	0 0
26 Nov	3897.70	160 ₹ 28,000	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 3900 expiring on 27JAN2026

Delta for 3900 CE is 0.63

Historical price for 3900 CE is as follows

On 24 Dec TITAN was trading at 3909.30. The strike last trading price was 103, which was -13.35 lower than the previous day. The implied volatity was 15.08, the open interest changed by 85 which increased total open position to 223

On 23 Dec TITAN was trading at 3925.80. The strike last trading price was 114, which was -5.05 lower than the previous day. The implied volatity was 17.56, the open interest changed by 41 which increased total open position to 138

On 22 Dec TITAN was trading at 3933.80. The strike last trading price was 120, which was -5.8 lower than the previous day. The implied volatity was 16.92, the open interest changed by 30 which increased total open position to 98

On 19 Dec TITAN was trading at 3930.10. The strike last trading price was 120.2, which was 4.6 higher than the previous day. The implied volatity was 15.16, the open interest changed by -6 which decreased total open position to 68

On 18 Dec TITAN was trading at 3919.30. The strike last trading price was 117, which was 6 higher than the previous day. The implied volatity was 16.77, the open interest changed by 18 which increased total open position to 73

On 17 Dec TITAN was trading at 3907.90. The strike last trading price was 111, which was -16.6 lower than the previous day. The implied volatity was 16.06, the open interest changed by 5 which increased total open position to 52

On 16 Dec TITAN was trading at 3929.50. The strike last trading price was 130.95, which was 42.75 higher than the previous day. The implied volatity was 16.84, the open interest changed by 27 which increased total open position to 46

On 15 Dec TITAN was trading at 3866.20. The strike last trading price was 88.2, which was -14.8 lower than the previous day. The implied volatity was 16.50, the open interest changed by 4 which increased total open position to 18

On 12 Dec TITAN was trading at 3880.20. The strike last trading price was 103, which was 23 higher than the previous day. The implied volatity was 16.47, the open interest changed by 8 which increased total open position to 13

On 11 Dec TITAN was trading at 3844.80. The strike last trading price was 80, which was -19 lower than the previous day. The implied volatity was 14.53, the open interest changed by 3 which increased total open position to 4

On 10 Dec TITAN was trading at 3845.70. The strike last trading price was 99, which was -1.65 lower than the previous day. The implied volatity was 19.46, the open interest changed by 0 which decreased total open position to 1

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 100.65, which was -59.35 lower than the previous day. The implied volatity was 18.61, the open interest changed by 1 which increased total open position to 1

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 160, 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 5 Dec TITAN was trading at 3813.30. The strike last trading price was 160, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 160, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 160, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 160, 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 1 Dec TITAN was trading at 3894.90. The strike last trading price was 160, 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 Nov TITAN was trading at 3907.70. The strike last trading price was 160, 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 27 Nov TITAN was trading at 3903.30. The strike last trading price was 160, 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 26 Nov TITAN was trading at 3897.70. The strike last trading price was 160, 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

TITAN 27JAN2026 3900 PE
Delta: -0.39 Vega: 4.59 Theta: -0.82 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	3909.30	62.75 ₹ 10,981.25	4.6 805.00	18.57	210 36,750	45 7,875	312 54,600
23 Dec	3925.80	59.55 ₹ 10,421.25	-0.45 -78.75	17.43	376 65,800	97 16,975	267 46,725
22 Dec	3933.80	58.25 ₹ 10,193.75	-2.25 -393.75	17.93	203 35,525	85 14,875	170 29,750
19 Dec	3930.10	60.5 ₹ 10,587.5	-9 -1575.00	18.35	83 14,525	39 6,825	86 15,050
18 Dec	3919.30	70 ₹ 12,250	-6 -1050.00	18.60	27 4,725	4 700	47 8,225
17 Dec	3907.90	76 ₹ 13,300	1 175.00	19.12	59 10,325	42 7,350	46 8,050
16 Dec	3929.50	75 ₹ 13,125	-20 -3500.00	20.55	4 700	2 350	2 350
15 Dec	3866.20	95 ₹ 16,625	-69.1 -12092.50	18.20	2 350	1 175	1 175
12 Dec	3880.20	164.1 ₹ 28,717.5	0 0.00	0.51	0 0	0 0	0 0
11 Dec	3844.80	164.1 ₹ 28,717.5	0 0.00	-	0 0	0 0	0 0
10 Dec	3845.70	164.1 ₹ 28,717.5	0 0.00	-	0 0	0 0	0 0
9 Dec	3849.00	164.1 ₹ 28,717.5	0 0.00	-	0 0	0 0	0 0
8 Dec	3767.00	164.1 ₹ 28,717.5	0 0.00	-	0 0	0 0	0 0
5 Dec	3813.30	164.1 ₹ 28,717.5	0 0.00	-	0 0	0 0	0 0
4 Dec	3800.40	164.1 ₹ 28,717.5	0 0.00	-	0 0	0 0	0 0
3 Dec	3817.80	164.1 ₹ 28,717.5	0 0.00	-	0 0	0 0	0 0
2 Dec	3885.80	164.1 ₹ 28,717.5	0 0.00	-	0 0	0 0	0 0
1 Dec	3894.90	164.1 ₹ 28,717.5	0 0.00	1.02	0 0	0 0	0 0
28 Nov	3907.70	164.1 ₹ 28,717.5	0 0.00	1.10	0 0	0 0	0 0
27 Nov	3903.30	164.1 ₹ 28,717.5	0 0.00	1.13	0 0	0 0	0 0
26 Nov	3897.70	164.1 ₹ 28,717.5	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 3900 expiring on 27JAN2026

Delta for 3900 PE is -0.39

Historical price for 3900 PE is as follows

On 24 Dec TITAN was trading at 3909.30. The strike last trading price was 62.75, which was 4.6 higher than the previous day. The implied volatity was 18.57, the open interest changed by 45 which increased total open position to 312

On 23 Dec TITAN was trading at 3925.80. The strike last trading price was 59.55, which was -0.45 lower than the previous day. The implied volatity was 17.43, the open interest changed by 97 which increased total open position to 267

On 22 Dec TITAN was trading at 3933.80. The strike last trading price was 58.25, which was -2.25 lower than the previous day. The implied volatity was 17.93, the open interest changed by 85 which increased total open position to 170

On 19 Dec TITAN was trading at 3930.10. The strike last trading price was 60.5, which was -9 lower than the previous day. The implied volatity was 18.35, the open interest changed by 39 which increased total open position to 86

On 18 Dec TITAN was trading at 3919.30. The strike last trading price was 70, which was -6 lower than the previous day. The implied volatity was 18.60, the open interest changed by 4 which increased total open position to 47

On 17 Dec TITAN was trading at 3907.90. The strike last trading price was 76, which was 1 higher than the previous day. The implied volatity was 19.12, the open interest changed by 42 which increased total open position to 46

On 16 Dec TITAN was trading at 3929.50. The strike last trading price was 75, which was -20 lower than the previous day. The implied volatity was 20.55, the open interest changed by 2 which increased total open position to 2

On 15 Dec TITAN was trading at 3866.20. The strike last trading price was 95, which was -69.1 lower than the previous day. The implied volatity was 18.20, the open interest changed by 1 which increased total open position to 1

On 12 Dec TITAN was trading at 3880.20. The strike last trading price was 164.1, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0

On 11 Dec TITAN was trading at 3844.80. The strike last trading price was 164.1, 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 10 Dec TITAN was trading at 3845.70. The strike last trading price was 164.1, 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 9 Dec TITAN was trading at 3849.00. The strike last trading price was 164.1, 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 8 Dec TITAN was trading at 3767.00. The strike last trading price was 164.1, 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 5 Dec TITAN was trading at 3813.30. The strike last trading price was 164.1, 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 Dec TITAN was trading at 3800.40. The strike last trading price was 164.1, 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 3 Dec TITAN was trading at 3817.80. The strike last trading price was 164.1, 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 2 Dec TITAN was trading at 3885.80. The strike last trading price was 164.1, 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 1 Dec TITAN was trading at 3894.90. The strike last trading price was 164.1, which was 0 lower than the previous day. The implied volatity was 1.02, 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 164.1, which was 0 lower than the previous day. The implied volatity was 1.10, 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 164.1, which was 0 lower than the previous day. The implied volatity was 1.13, 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 164.1, 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