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 3940 CE
Delta: 0.30 Vega: 3.20 Theta: -1.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3849.00	26.35 ₹ 4,611.25	12.95 2266.25	15.31	985 1,72,375	48 8,400	573 1,00,275
8 Dec	3767.00	14.5 ₹ 2,537.5	-10.25 -1793.75	17.19	206 36,050	-2 -350	526 92,050
5 Dec	3813.30	24.2 ₹ 4,235	1.7 297.50	15.32	142 24,850	4 700	529 92,575
4 Dec	3800.40	21.65 ₹ 3,788.75	-7.6 -1330.00	15.63	259 45,325	-7 -1,225	522 91,350
3 Dec	3817.80	28.3 ₹ 4,952.5	-29.1 -5092.50	15.19	725 1,26,875	46 8,050	522 91,350
2 Dec	3885.80	59.3 ₹ 10,377.5	1 175.00	16.34	573 1,00,275	-15 -2,625	477 83,475
1 Dec	3894.90	56.15 ₹ 9,826.25	-14.55 -2546.25	15.07	619 1,08,325	7 1,225	492 86,100
28 Nov	3907.70	69.9 ₹ 12,232.5	-2.35 -411.25	15.76	1,095 1,91,625	88 15,400	498 87,150
27 Nov	3903.30	72.4 ₹ 12,670	7.4 1295.00	15.14	1,332 2,33,100	119 20,825	401 70,175
26 Nov	3897.70	65.8 ₹ 11,515	11.7 2047.50	14.26	684 1,19,700	-43 -7,525	281 49,175
25 Nov	3855.10	53.35 ₹ 9,336.25	-13.9 -2432.50	16.12	613 1,07,275	43 7,525	324 56,700
24 Nov	3874.30	65 ₹ 11,375	-22.45 -3928.75	14.23	593 1,03,775	77 13,475	280 49,000
21 Nov	3904.20	89 ₹ 15,575	-3.2 -560.00	17.11	235 41,125	44 7,700	203 35,525
20 Nov	3902.40	92 ₹ 16,100	-17.15 -3001.25	17.58	352 61,600	121 21,175	158 27,650
19 Nov	3933.10	110 ₹ 19,250	20.7 3622.50	17.05	113 19,775	32 5,600	32 5,600
18 Nov	3879.20	89.3 ₹ 15,627.5	0 0.00	0.26	0 0	0 0	0 0
17 Nov	3868.60	89.3 ₹ 15,627.5	0 0.00	0.66	0 0	0 0	0 0
14 Nov	3829.20	89.3 ₹ 15,627.5	0 0.00	1.45	0 0	0 0	0 0
13 Nov	3839.20	89.3 ₹ 15,627.5	0 0.00	1.04	0 0	0 0	0 0
12 Nov	3851.10	89.3 ₹ 15,627.5	0 0.00	1.10	0 0	0 0	0 0
11 Nov	3812.40	89.3 ₹ 15,627.5	0 0.00	1.48	0 0	0 0	0 0
10 Nov	3803.00	89.3 ₹ 15,627.5	0 0.00	1.62	0 0	0 0	0 0
7 Nov	3769.30	89.3 ₹ 15,627.5	0 0.00	2.10	0 0	0 0	0 0
6 Nov	3774.40	89.3 ₹ 15,627.5	0 0.00	1.98	0 0	0 0	0 0

4 Nov	3813.50	89.3 ₹ 15,627.5	0 0.00	1.24	0 0	0 0	0 0
3 Nov	3724.50	89.3 ₹ 15,627.5	0 0.00	2.72	0 0	0 0	0 0
31 Oct	3746.70	89.3 ₹ 15,627.5	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	89.3 ₹ 15,627.5	0 0.00	1.97	0 0	0 0	0 0
29 Oct	3748.30	89.3 ₹ 15,627.5	0 0.00	2.22	0 0	0 0	0 0

For Titan Company Limited - strike price 3940 expiring on 30DEC2025

Delta for 3940 CE is 0.30

Historical price for 3940 CE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 26.35, which was 12.95 higher than the previous day. The implied volatity was 15.31, the open interest changed by 48 which increased total open position to 573

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 14.5, which was -10.25 lower than the previous day. The implied volatity was 17.19, the open interest changed by -2 which decreased total open position to 526

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 24.2, which was 1.7 higher than the previous day. The implied volatity was 15.32, the open interest changed by 4 which increased total open position to 529

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 21.65, which was -7.6 lower than the previous day. The implied volatity was 15.63, the open interest changed by -7 which decreased total open position to 522

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 28.3, which was -29.1 lower than the previous day. The implied volatity was 15.19, the open interest changed by 46 which increased total open position to 522

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 59.3, which was 1 higher than the previous day. The implied volatity was 16.34, the open interest changed by -15 which decreased total open position to 477

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 56.15, which was -14.55 lower than the previous day. The implied volatity was 15.07, the open interest changed by 7 which increased total open position to 492

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 69.9, which was -2.35 lower than the previous day. The implied volatity was 15.76, the open interest changed by 88 which increased total open position to 498

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 72.4, which was 7.4 higher than the previous day. The implied volatity was 15.14, the open interest changed by 119 which increased total open position to 401

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 65.8, which was 11.7 higher than the previous day. The implied volatity was 14.26, the open interest changed by -43 which decreased total open position to 281

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 53.35, which was -13.9 lower than the previous day. The implied volatity was 16.12, the open interest changed by 43 which increased total open position to 324

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 65, which was -22.45 lower than the previous day. The implied volatity was 14.23, the open interest changed by 77 which increased total open position to 280

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 89, which was -3.2 lower than the previous day. The implied volatity was 17.11, the open interest changed by 44 which increased total open position to 203

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 92, which was -17.15 lower than the previous day. The implied volatity was 17.58, the open interest changed by 121 which increased total open position to 158

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 110, which was 20.7 higher than the previous day. The implied volatity was 17.05, the open interest changed by 32 which increased total open position to 32

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 89.3, 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 17 Nov TITAN was trading at 3868.60. The strike last trading price was 89.3, 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 14 Nov TITAN was trading at 3829.20. The strike last trading price was 89.3, which was 0 lower than the previous day. The implied volatity was 1.45, 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 89.3, which was 0 lower than the previous day. The implied volatity was 1.04, 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 89.3, 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 11 Nov TITAN was trading at 3812.40. The strike last trading price was 89.3, which was 0 lower than the previous day. The implied volatity was 1.48, 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 89.3, which was 0 lower than the previous day. The implied volatity was 1.62, 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 89.3, which was 0 lower than the previous day. The implied volatity was 2.10, 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 89.3, which was 0 lower than the previous day. The implied volatity was 1.98, 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 89.3, which was 0 lower than the previous day. The implied volatity was 1.24, 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 89.3, which was 0 lower than the previous day. The implied volatity was 2.72, 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 89.3, 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 89.3, which was 0 lower than the previous day. The implied volatity was 1.97, 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 89.3, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0

TITAN 30DEC2025 3940 PE
Delta: -0.67 Vega: 3.33 Theta: -0.69 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3849.00	112.2 ₹ 19,635	-49.65 -8688.75	17.93	106 18,550	-22 -3,850	107 18,725
8 Dec	3767.00	162 ₹ 28,350	20.35 3561.25	13.16	17 2,975	-10 -1,750	127 22,225
5 Dec	3813.30	141.65 ₹ 24,788.75	0 0.00	20.35	1 175	0 0	137 23,975
4 Dec	3800.40	141.65 ₹ 24,788.75	12.2 2135.00	16.25	16 2,800	-6 -1,050	139 24,325
3 Dec	3817.80	127.05 ₹ 22,233.75	43.1 7542.50	17.33	73 12,775	-13 -2,275	148 25,900
2 Dec	3885.80	82.55 ₹ 14,446.25	-5.2 -910.00	16.31	50 8,750	-4 -700	161 28,175
1 Dec	3894.90	86.4 ₹ 15,120	8.05 1408.75	17.23	187 32,725	16 2,800	168 29,400
28 Nov	3907.70	79.75 ₹ 13,956.25	0.45 78.75	16.69	251 43,925	40 7,000	152 26,600
27 Nov	3903.30	77.8 ₹ 13,615	-10.6 -1855.00	16.92	150 26,250	21 3,675	113 19,775
26 Nov	3897.70	88.95 ₹ 15,566.25	-24.65 -4313.75	18.32	54 9,450	11 1,925	91 15,925
25 Nov	3855.10	119.3 ₹ 20,877.5	14 2450.00	18.58	279 48,825	-74 -12,950	80 14,000
24 Nov	3874.30	106 ₹ 18,550	10.4 1820.00	20.77	301 52,675	75 13,125	156 27,300
21 Nov	3904.20	95.6 ₹ 16,730	-3.25 -568.75	19.19	174 30,450	7 1,225	80 14,000
20 Nov	3902.40	97 ₹ 16,975	5.1 892.50	19.13	143 25,025	22 3,850	73 12,775
19 Nov	3933.10	92 ₹ 16,100	-45 -7875.00	21.08	129 22,575	50 8,750	51 8,925
18 Nov	3879.20	137 ₹ 23,975	-134 -23450.00	25.08	1 175	0 0	0 0
17 Nov	3868.60	271 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
14 Nov	3829.20	271 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
13 Nov	3839.20	271 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
12 Nov	3851.10	271 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
11 Nov	3812.40	271 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
10 Nov	3803.00	271 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
7 Nov	3769.30	271 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
6 Nov	3774.40	271 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
4 Nov	3813.50	271 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
3 Nov	3724.50	271 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
31 Oct	3746.70	271 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	271 ₹ 47,425	0 0.00	-	0 0	0 0	0 0
29 Oct	3748.30	271 ₹ 47,425	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 3940 expiring on 30DEC2025

Delta for 3940 PE is -0.67

Historical price for 3940 PE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 112.2, which was -49.65 lower than the previous day. The implied volatity was 17.93, the open interest changed by -22 which decreased total open position to 107

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 162, which was 20.35 higher than the previous day. The implied volatity was 13.16, the open interest changed by -10 which decreased total open position to 127

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 141.65, which was 0 lower than the previous day. The implied volatity was 20.35, the open interest changed by 0 which decreased total open position to 137

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 141.65, which was 12.2 higher than the previous day. The implied volatity was 16.25, the open interest changed by -6 which decreased total open position to 139

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 127.05, which was 43.1 higher than the previous day. The implied volatity was 17.33, the open interest changed by -13 which decreased total open position to 148

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 82.55, which was -5.2 lower than the previous day. The implied volatity was 16.31, the open interest changed by -4 which decreased total open position to 161

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 86.4, which was 8.05 higher than the previous day. The implied volatity was 17.23, the open interest changed by 16 which increased total open position to 168

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 79.75, which was 0.45 higher than the previous day. The implied volatity was 16.69, the open interest changed by 40 which increased total open position to 152

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 77.8, which was -10.6 lower than the previous day. The implied volatity was 16.92, the open interest changed by 21 which increased total open position to 113

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 88.95, which was -24.65 lower than the previous day. The implied volatity was 18.32, the open interest changed by 11 which increased total open position to 91

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 119.3, which was 14 higher than the previous day. The implied volatity was 18.58, the open interest changed by -74 which decreased total open position to 80

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 106, which was 10.4 higher than the previous day. The implied volatity was 20.77, the open interest changed by 75 which increased total open position to 156

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 95.6, which was -3.25 lower than the previous day. The implied volatity was 19.19, the open interest changed by 7 which increased total open position to 80

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 97, which was 5.1 higher than the previous day. The implied volatity was 19.13, the open interest changed by 22 which increased total open position to 73

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 92, which was -45 lower than the previous day. The implied volatity was 21.08, the open interest changed by 50 which increased total open position to 51

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 137, which was -134 lower than the previous day. The implied volatity was 25.08, 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 271, 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 271, 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 271, 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 271, 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 271, 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 271, 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 271, 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 271, 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 271, 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 271, 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 271, 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 271, 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 271, 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