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 3920 CE
Delta: 0.35 Vega: 3.41 Theta: -1.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3849.00	32.35 ₹ 5,661.25	15.75 2756.25	15.26	1,500 2,62,500	-179 -31,325	1,032 1,80,600
8 Dec	3767.00	17.45 ₹ 3,053.75	-12.7 -2222.50	16.97	694 1,21,450	1 175	1,219 2,13,325

5 Dec	3813.30	30.1 ₹ 5,267.5	2.1 367.50	15.45	342 59,850	-11 -1,925	1,219 2,13,325
4 Dec	3800.40	26.35 ₹ 4,611.25	-7.9 -1382.50	15.59	599 1,04,825	45 7,875	1,230 2,15,250
3 Dec	3817.80	34.5 ₹ 6,037.5	-32.8 -5740.00	15.27	1,264 2,21,200	142 24,850	1,199 2,09,825
2 Dec	3885.80	69 ₹ 12,075	1.6 280.00	16.47	754 1,31,950	-48 -8,400	1,071 1,87,425
1 Dec	3894.90	66 ₹ 11,550	-15.1 -2642.50	15.21	1,513 2,64,775	-21 -3,675	1,121 1,96,175
28 Nov	3907.70	79.4 ₹ 13,895	-3.1 -542.50	15.67	2,553 4,46,775	-38 -6,650	1,143 2,00,025
27 Nov	3903.30	83.9 ₹ 14,682.5	9.7 1697.50	15.39	4,975 8,70,625	874 1,52,950	1,181 2,06,675
26 Nov	3897.70	74.45 ₹ 13,028.75	12.3 2152.50	14.01	552 96,600	37 6,475	309 54,075
25 Nov	3855.10	60 ₹ 10,500	-15.95 -2791.25	16.01	597 1,04,475	20 3,500	268 46,900
24 Nov	3874.30	73.8 ₹ 12,915	-24.2 -4235.00	14.03	457 79,975	31 5,425	250 43,750
21 Nov	3904.20	96.9 ₹ 16,957.5	-4.3 -752.50	16.66	284 49,700	-4 -700	219 38,325
20 Nov	3902.40	102.6 ₹ 17,955	-15.15 -2651.25	17.68	177 30,975	4 700	223 39,025
19 Nov	3933.10	120.25 ₹ 21,043.75	16.6 2905.00	16.83	369 64,575	201 35,175	217 37,975
18 Nov	3879.20	105.7 ₹ 18,497.5	14.3 2502.50	19.18	13 2,275	4 700	14 2,450
17 Nov	3868.60	91.4 ₹ 15,995	15.25 2668.75	18.20	6 1,050	1 175	9 1,575
14 Nov	3829.20	76.15 ₹ 13,326.25	-1.75 -306.25	18.68	8 1,400	2 350	9 1,575
13 Nov	3839.20	77.9 ₹ 13,632.5	-14.7 -2572.50	16.74	4 700	2 350	5 875
12 Nov	3851.10	92.6 ₹ 16,205	-2.05 -358.75	19.50	5 875	1 175	2 350
11 Nov	3812.40	94.65 ₹ 16,563.75	59.65 10438.75	-	0 0	0 0	0 0
10 Nov	3803.00	94.65 ₹ 16,563.75	59.65 10438.75	-	0 0	0 0	0 0
7 Nov	3769.30	94.65 ₹ 16,563.75	59.65 10438.75	-	0 0	1 175	0 0
6 Nov	3774.40	94.65 ₹ 16,563.75	59.65 10438.75	23.00	1 175	0 0	0 0
4 Nov	3813.50	35 ₹ 6,125	0 0.00	0.96	0 0	0 0	0 0
3 Nov	3724.50	35 ₹ 6,125	0 0.00	2.26	0 0	0 0	0 0
31 Oct	3746.70	35 ₹ 6,125	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	35 ₹ 6,125	0 0.00	1.66	0 0	0 0	0 0
29 Oct	3748.30	35 ₹ 6,125	0 0.00	1.90	0 0	0 0	0 0
28 Oct	3717.00	35 ₹ 6,125	0 0.00	2.03	0 0	0 0	0 0
21 Oct	3729.00	35 ₹ 6,125	0 0.00	1.63	0 0	0 0	0 0

For Titan Company Limited - strike price 3920 expiring on 30DEC2025

Delta for 3920 CE is 0.35

Historical price for 3920 CE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 32.35, which was 15.75 higher than the previous day. The implied volatity was 15.26, the open interest changed by -179 which decreased total open position to 1032

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 17.45, which was -12.7 lower than the previous day. The implied volatity was 16.97, the open interest changed by 1 which increased total open position to 1219

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 30.1, which was 2.1 higher than the previous day. The implied volatity was 15.45, the open interest changed by -11 which decreased total open position to 1219

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 26.35, which was -7.9 lower than the previous day. The implied volatity was 15.59, the open interest changed by 45 which increased total open position to 1230

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 34.5, which was -32.8 lower than the previous day. The implied volatity was 15.27, the open interest changed by 142 which increased total open position to 1199

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 69, which was 1.6 higher than the previous day. The implied volatity was 16.47, the open interest changed by -48 which decreased total open position to 1071

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 66, which was -15.1 lower than the previous day. The implied volatity was 15.21, the open interest changed by -21 which decreased total open position to 1121

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 79.4, which was -3.1 lower than the previous day. The implied volatity was 15.67, the open interest changed by -38 which decreased total open position to 1143

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 83.9, which was 9.7 higher than the previous day. The implied volatity was 15.39, the open interest changed by 874 which increased total open position to 1181

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 74.45, which was 12.3 higher than the previous day. The implied volatity was 14.01, the open interest changed by 37 which increased total open position to 309

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 60, which was -15.95 lower than the previous day. The implied volatity was 16.01, the open interest changed by 20 which increased total open position to 268

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 73.8, which was -24.2 lower than the previous day. The implied volatity was 14.03, the open interest changed by 31 which increased total open position to 250

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 96.9, which was -4.3 lower than the previous day. The implied volatity was 16.66, the open interest changed by -4 which decreased total open position to 219

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 102.6, which was -15.15 lower than the previous day. The implied volatity was 17.68, the open interest changed by 4 which increased total open position to 223

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 120.25, which was 16.6 higher than the previous day. The implied volatity was 16.83, the open interest changed by 201 which increased total open position to 217

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 105.7, which was 14.3 higher than the previous day. The implied volatity was 19.18, the open interest changed by 4 which increased total open position to 14

On 17 Nov TITAN was trading at 3868.60. The strike last trading price was 91.4, which was 15.25 higher than the previous day. The implied volatity was 18.20, the open interest changed by 1 which increased total open position to 9

On 14 Nov TITAN was trading at 3829.20. The strike last trading price was 76.15, which was -1.75 lower than the previous day. The implied volatity was 18.68, the open interest changed by 2 which increased total open position to 9

On 13 Nov TITAN was trading at 3839.20. The strike last trading price was 77.9, which was -14.7 lower than the previous day. The implied volatity was 16.74, 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 92.6, which was -2.05 lower than the previous day. The implied volatity was 19.50, the open interest changed by 1 which increased total open position to 2

On 11 Nov TITAN was trading at 3812.40. The strike last trading price was 94.65, which was 59.65 higher 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 94.65, which was 59.65 higher 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 94.65, which was 59.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Nov TITAN was trading at 3774.40. The strike last trading price was 94.65, which was 59.65 higher than the previous day. The implied volatity was 23.00, 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 35, which was 0 lower than the previous day. The implied volatity was 0.96, 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 35, which was 0 lower than the previous day. The implied volatity was 2.26, 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 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 35, which was 0 lower than the previous day. The implied volatity was 1.66, 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 35, which was 0 lower than the previous day. The implied volatity was 1.90, 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 35, which was 0 lower than the previous day. The implied volatity was 2.03, 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 35, which was 0 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0

TITAN 30DEC2025 3920 PE
Delta: -0.63 Vega: 3.48 Theta: -0.76 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3849.00	97.4 ₹ 17,045	-17.7 -3097.50	17.47	57 9,975	-2 -350	204 35,700
8 Dec	3767.00	115.1 ₹ 20,142.5	3.1 542.50	-	4 700	0 0	206 36,050
5 Dec	3813.30	112 ₹ 19,600	-9.45 -1653.75	15.92	2 350	0 0	206 36,050
4 Dec	3800.40	120.25 ₹ 21,043.75	5.55 971.25	14.30	12 2,100	0 0	206 36,050
3 Dec	3817.80	114.7 ₹ 20,072.5	40.75 7131.25	17.63	103 18,025	-23 -4,025	212 37,100
2 Dec	3885.80	72.85 ₹ 12,748.75	-5.7 -997.50	16.54	221 38,675	30 5,250	237 41,475
1 Dec	3894.90	76.25 ₹ 13,343.75	7.6 1330.00	17.33	337 58,975	-22 -3,850	208 36,400
28 Nov	3907.70	69.75 ₹ 12,206.25	-0.9 -157.50	17.07	1,040 1,82,000	41 7,175	234 40,950
27 Nov	3903.30	69.9 ₹ 12,232.5	-7.75 -1356.25	17.29	576 1,00,800	56 9,800	193 33,775
26 Nov	3897.70	76.2 ₹ 13,335	-25.85 -4523.75	17.68	215 37,625	45 7,875	140 24,500
25 Nov	3855.10	104.35 ₹ 18,261.25	9.5 1662.50	18.11	224 39,200	-15 -2,625	95 16,625
24 Nov	3874.30	94.95 ₹ 16,616.25	10.15 1776.25	20.58	233 40,775	1 175	111 19,425
21 Nov	3904.20	85.7 ₹ 14,997.5	-1.95 -341.25	19.15	112 19,600	13 2,275	110 19,250
20 Nov	3902.40	86.35 ₹ 15,111.25	2.45 428.75	18.95	85 14,875	17 2,975	96 16,800
19 Nov	3933.10	82.6 ₹ 14,455	-446 -78050.00	20.96	102 17,850	77 13,475	77 13,475
18 Nov	3879.20	528.6 ₹ 92,505	0 0.00	0.23	0 0	0 0	0 0
17 Nov	3868.60	528.6 ₹ 92,505	0 0.00	-	0 0	0 0	0 0
14 Nov	3829.20	528.6 ₹ 92,505	0 0.00	-	0 0	0 0	0 0
13 Nov	3839.20	528.6 ₹ 92,505	0 0.00	-	0 0	0 0	0 0
12 Nov	3851.10	528.6 ₹ 92,505	0 0.00	-	0 0	0 0	0 0
11 Nov	3812.40	528.6 ₹ 92,505	0 0.00	-	0 0	0 0	0 0
10 Nov	3803.00	528.6 ₹ 92,505	0 0.00	-	0 0	0 0	0 0
7 Nov	3769.30	528.6 ₹ 92,505	0 0.00	-	0 0	0 0	0 0
6 Nov	3774.40	528.6 ₹ 92,505	0 0.00	-	0 0	0 0	0 0
4 Nov	3813.50	528.6 ₹ 92,505	0 0.00	-	0 0	0 0	0 0
3 Nov	3724.50	528.6 ₹ 92,505	0 0.00	-	0 0	0 0	0 0
31 Oct	3746.70	528.6 ₹ 92,505	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	528.6 ₹ 92,505	0 0.00	-	0 0	0 0	0 0
29 Oct	3748.30	528.6 ₹ 92,505	0 0.00	-	0 0	0 0	0 0
28 Oct	3717.00	528.6 ₹ 92,505	0 0.00	-	0 0	0 0	0 0
21 Oct	3729.00	528.6 ₹ 92,505	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 3920 expiring on 30DEC2025

Delta for 3920 PE is -0.63

Historical price for 3920 PE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 97.4, which was -17.7 lower than the previous day. The implied volatity was 17.47, the open interest changed by -2 which decreased total open position to 204

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 115.1, which was 3.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 206

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 112, which was -9.45 lower than the previous day. The implied volatity was 15.92, the open interest changed by 0 which decreased total open position to 206

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 120.25, which was 5.55 higher than the previous day. The implied volatity was 14.30, the open interest changed by 0 which decreased total open position to 206

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 114.7, which was 40.75 higher than the previous day. The implied volatity was 17.63, the open interest changed by -23 which decreased total open position to 212

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 72.85, which was -5.7 lower than the previous day. The implied volatity was 16.54, the open interest changed by 30 which increased total open position to 237

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 76.25, which was 7.6 higher than the previous day. The implied volatity was 17.33, the open interest changed by -22 which decreased total open position to 208

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 69.75, which was -0.9 lower than the previous day. The implied volatity was 17.07, the open interest changed by 41 which increased total open position to 234

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 69.9, which was -7.75 lower than the previous day. The implied volatity was 17.29, the open interest changed by 56 which increased total open position to 193

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 76.2, which was -25.85 lower than the previous day. The implied volatity was 17.68, the open interest changed by 45 which increased total open position to 140

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 104.35, which was 9.5 higher than the previous day. The implied volatity was 18.11, the open interest changed by -15 which decreased total open position to 95

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 94.95, which was 10.15 higher than the previous day. The implied volatity was 20.58, the open interest changed by 1 which increased total open position to 111

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 85.7, which was -1.95 lower than the previous day. The implied volatity was 19.15, the open interest changed by 13 which increased total open position to 110

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 86.35, which was 2.45 higher than the previous day. The implied volatity was 18.95, the open interest changed by 17 which increased total open position to 96

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 82.6, which was -446 lower than the previous day. The implied volatity was 20.96, the open interest changed by 77 which increased total open position to 77

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 528.6, which was 0 lower than the previous day. The implied volatity was 0.23, 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 528.6, 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 14 Nov TITAN was trading at 3829.20. The strike last trading price was 528.6, 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 528.6, 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 528.6, 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 528.6, 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 528.6, 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 7 Nov TITAN was trading at 3769.30. The strike last trading price was 528.6, 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 528.6, 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 528.6, 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 528.6, 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 528.6, 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 528.6, 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 528.6, 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 528.6, 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 528.6, 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