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 3960 CE
Delta: 0.26 Vega: 2.96 Theta: -1.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3849.00	21.45 ₹ 3,753.75	10.4 1820.00	15.44	1,004 1,75,700	77 13,475	1,649 2,88,575
8 Dec	3767.00	11.35 ₹ 1,986.25	-9 -1575.00	17.10	366 64,050	55 9,625	1,573 2,75,275
5 Dec	3813.30	19.8 ₹ 3,465	2 350.00	15.39	430 75,250	4 700	1,521 2,66,175
4 Dec	3800.40	18.4 ₹ 3,220	-5.55 -971.25	15.93	289 50,575	45 7,875	1,521 2,66,175
3 Dec	3817.80	24.35 ₹ 4,261.25	-24.1 -4217.50	15.54	712 1,24,600	12 2,100	1,476 2,58,300
2 Dec	3885.80	49.55 ₹ 8,671.25	-0.35 -61.25	15.10	588 1,02,900	-6 -1,050	1,464 2,56,200
1 Dec	3894.90	49.35 ₹ 8,636.25	-11.95 -2091.25	15.42	1,677 2,93,475	864 1,51,200	1,470 2,57,250
28 Nov	3907.70	60 ₹ 10,500	-2.75 -481.25	15.58	658 1,15,150	23 4,025	606 1,06,050
27 Nov	3903.30	62.1 ₹ 10,867.5	6.7 1172.50	14.95	1,226 2,14,550	30 5,250	587 1,02,725
26 Nov	3897.70	56.25 ₹ 9,843.75	9.7 1697.50	14.20	719 1,25,825	-42 -7,350	557 97,475
25 Nov	3855.10	44 ₹ 7,700	-13.9 -2432.50	15.78	1,213 2,12,275	480 84,000	599 1,04,825
24 Nov	3874.30	56.95 ₹ 9,966.25	-21.65 -3788.75	14.40	181 31,675	38 6,650	117 20,475
21 Nov	3904.20	78.5 ₹ 13,737.5	-4.05 -708.75	16.90	94 16,450	17 2,975	80 14,000
20 Nov	3902.40	82.95 ₹ 14,516.25	-16.2 -2835.00	17.66	119 20,825	28 4,900	62 10,850
19 Nov	3933.10	100 ₹ 17,500	16.5 2887.50	17.18	93 16,275	14 2,450	33 5,775
18 Nov	3879.20	87.7 ₹ 15,347.5	12 2100.00	19.30	11 1,925	3 525	19 3,325
17 Nov	3868.60	75.7 ₹ 13,247.5	14.45 2528.75	18.52	15 2,625	10 1,750	15 2,625
14 Nov	3829.20	61.25 ₹ 10,718.75	-1.75 -306.25	18.63	4 700	2 350	5 875
13 Nov	3839.20	63 ₹ 11,025	6 1050.00	-	0 0	0 0	0 0
12 Nov	3851.10	63 ₹ 11,025	6 1050.00	-	0 0	0 0	0 0
11 Nov	3812.40	63 ₹ 11,025	6 1050.00	-	0 0	0 0	0 0
10 Nov	3803.00	63 ₹ 11,025	6 1050.00	18.96	1 175	0 0	3 525
7 Nov	3769.30	57 ₹ 9,975	5.15 901.25	19.17	3 525	1 175	3 525

6 Nov	3774.40	51.85 ₹ 9,073.75	21.7 3797.50	17.82	2 350	1 175	1 175
4 Nov	3813.50	30.15 ₹ 5,276.25	0 0.00	1.58	0 0	0 0	0 0
3 Nov	3724.50	30.15 ₹ 5,276.25	0 0.00	2.92	0 0	0 0	0 0
31 Oct	3746.70	30.15 ₹ 5,276.25	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	30.15 ₹ 5,276.25	0 0.00	2.31	0 0	0 0	0 0
29 Oct	3748.30	30.15 ₹ 5,276.25	0 0.00	2.54	0 0	0 0	0 0
28 Oct	3717.00	30.15 ₹ 5,276.25	0 0.00	2.67	0 0	0 0	0 0

For Titan Company Limited - strike price 3960 expiring on 30DEC2025

Delta for 3960 CE is 0.26

Historical price for 3960 CE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 21.45, which was 10.4 higher than the previous day. The implied volatity was 15.44, the open interest changed by 77 which increased total open position to 1649

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 11.35, which was -9 lower than the previous day. The implied volatity was 17.10, the open interest changed by 55 which increased total open position to 1573

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 19.8, which was 2 higher than the previous day. The implied volatity was 15.39, the open interest changed by 4 which increased total open position to 1521

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 18.4, which was -5.55 lower than the previous day. The implied volatity was 15.93, the open interest changed by 45 which increased total open position to 1521

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 24.35, which was -24.1 lower than the previous day. The implied volatity was 15.54, the open interest changed by 12 which increased total open position to 1476

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 49.55, which was -0.35 lower than the previous day. The implied volatity was 15.10, the open interest changed by -6 which decreased total open position to 1464

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 49.35, which was -11.95 lower than the previous day. The implied volatity was 15.42, the open interest changed by 864 which increased total open position to 1470

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 60, which was -2.75 lower than the previous day. The implied volatity was 15.58, the open interest changed by 23 which increased total open position to 606

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 62.1, which was 6.7 higher than the previous day. The implied volatity was 14.95, the open interest changed by 30 which increased total open position to 587

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 56.25, which was 9.7 higher than the previous day. The implied volatity was 14.20, the open interest changed by -42 which decreased total open position to 557

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 44, which was -13.9 lower than the previous day. The implied volatity was 15.78, the open interest changed by 480 which increased total open position to 599

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 56.95, which was -21.65 lower than the previous day. The implied volatity was 14.40, the open interest changed by 38 which increased total open position to 117

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 78.5, which was -4.05 lower than the previous day. The implied volatity was 16.90, the open interest changed by 17 which increased total open position to 80

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 82.95, which was -16.2 lower than the previous day. The implied volatity was 17.66, the open interest changed by 28 which increased total open position to 62

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 100, which was 16.5 higher than the previous day. The implied volatity was 17.18, the open interest changed by 14 which increased total open position to 33

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 87.7, which was 12 higher than the previous day. The implied volatity was 19.30, the open interest changed by 3 which increased total open position to 19

On 17 Nov TITAN was trading at 3868.60. The strike last trading price was 75.7, which was 14.45 higher than the previous day. The implied volatity was 18.52, the open interest changed by 10 which increased total open position to 15

On 14 Nov TITAN was trading at 3829.20. The strike last trading price was 61.25, which was -1.75 lower than the previous day. The implied volatity was 18.63, the open interest changed by 2 which increased total open position to 5

On 13 Nov TITAN was trading at 3839.20. The strike last trading price was 63, which was 6 higher 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 63, which was 6 higher 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 63, which was 6 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 63, which was 6 higher than the previous day. The implied volatity was 18.96, the open interest changed by 0 which decreased total open position to 3

On 7 Nov TITAN was trading at 3769.30. The strike last trading price was 57, which was 5.15 higher than the previous day. The implied volatity was 19.17, the open interest changed by 1 which increased total open position to 3

On 6 Nov TITAN was trading at 3774.40. The strike last trading price was 51.85, which was 21.7 higher than the previous day. The implied volatity was 17.82, the open interest changed by 1 which increased total open position to 1

On 4 Nov TITAN was trading at 3813.50. The strike last trading price was 30.15, 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

On 3 Nov TITAN was trading at 3724.50. The strike last trading price was 30.15, which was 0 lower than the previous day. The implied volatity was 2.92, 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 30.15, 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 30.15, which was 0 lower than the previous day. The implied volatity was 2.31, 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 30.15, which was 0 lower than the previous day. The implied volatity was 2.54, 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 30.15, which was 0 lower than the previous day. The implied volatity was 2.67, the open interest changed by 0 which decreased total open position to 0

TITAN 30DEC2025 3960 PE
Delta: -0.77 Vega: 2.79 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3849.00	113.85 ₹ 19,923.75	-29.35 -5136.25	13.78	8 1,400	0 0	41 7,175
8 Dec	3767.00	143.2 ₹ 25,060	1.6 280.00	-	1 175	0 0	42 7,350
5 Dec	3813.30	141.6 ₹ 24,780	-0.4 -70.00	-	0 0	-2 -350	0 0
4 Dec	3800.40	141.6 ₹ 24,780	-0.4 -70.00	9.62	2 350	0 0	44 7,700
3 Dec	3817.80	142 ₹ 24,850	44.5 7787.50	17.53	4 700	0 0	45 7,875
2 Dec	3885.80	96 ₹ 16,800	-10.7 -1872.50	16.75	6 1,050	4 700	44 7,700
1 Dec	3894.90	106.7 ₹ 18,672.5	15.65 2738.75	19.30	7 1,225	-1 -175	41 7,175
28 Nov	3907.70	91.05 ₹ 15,933.75	1.8 315.00	16.81	15 2,625	4 700	45 7,875
27 Nov	3903.30	87.95 ₹ 15,391.25	-8.25 -1443.75	16.87	33 5,775	6 1,050	42 7,350
26 Nov	3897.70	96.2 ₹ 16,835	-26.8 -4690.00	17.56	22 3,850	0 0	36 6,300
25 Nov	3855.10	121.65 ₹ 21,288.75	8.65 1513.75	16.35	71 12,425	-9 -1,575	35 6,125
24 Nov	3874.30	113 ₹ 19,775	5.75 1006.25	20.00	13 2,275	2 350	43 7,525
21 Nov	3904.20	107.25 ₹ 18,768.75	-1.25 -218.75	19.45	15 2,625	-2 -350	40 7,000
20 Nov	3902.40	106.7 ₹ 18,672.5	-5.1 -892.50	19.00	56 9,800	36 6,300	41 7,175
19 Nov	3933.10	111.8 ₹ 19,565	-451.35 -78986.25	23.08	5 875	0 0	0 0
18 Nov	3879.20	563.15 ₹ 98,551.25	0 0.00	-	0 0	0 0	0 0
17 Nov	3868.60	563.15 ₹ 98,551.25	0 0.00	-	0 0	0 0	0 0
14 Nov	3829.20	563.15 ₹ 98,551.25	0 0.00	-	0 0	0 0	0 0
13 Nov	3839.20	563.15 ₹ 98,551.25	0 0.00	-	0 0	0 0	0 0
12 Nov	3851.10	563.15 ₹ 98,551.25	0 0.00	-	0 0	0 0	0 0
11 Nov	3812.40	563.15 ₹ 98,551.25	0 0.00	-	0 0	0 0	0 0
10 Nov	3803.00	563.15 ₹ 98,551.25	0 0.00	-	0 0	0 0	0 0
7 Nov	3769.30	563.15 ₹ 98,551.25	0 0.00	-	0 0	0 0	0 0
6 Nov	3774.40	563.15 ₹ 98,551.25	0 0.00	-	0 0	0 0	0 0
4 Nov	3813.50	563.15 ₹ 98,551.25	0 0.00	-	0 0	0 0	0 0
3 Nov	3724.50	563.15 ₹ 98,551.25	0 0.00	-	0 0	0 0	0 0
31 Oct	3746.70	563.15 ₹ 98,551.25	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	563.15 ₹ 98,551.25	0 0.00	-	0 0	0 0	0 0
29 Oct	3748.30	563.15 ₹ 98,551.25	0 0.00	-	0 0	0 0	0 0
28 Oct	3717.00	563.15 ₹ 98,551.25	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 3960 expiring on 30DEC2025

Delta for 3960 PE is -0.77

Historical price for 3960 PE is as follows

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 113.85, which was -29.35 lower than the previous day. The implied volatity was 13.78, the open interest changed by 0 which decreased total open position to 41

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 143.2, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 141.6, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 141.6, which was -0.4 lower than the previous day. The implied volatity was 9.62, the open interest changed by 0 which decreased total open position to 44

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 142, which was 44.5 higher than the previous day. The implied volatity was 17.53, the open interest changed by 0 which decreased total open position to 45

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 96, which was -10.7 lower than the previous day. The implied volatity was 16.75, the open interest changed by 4 which increased total open position to 44

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 106.7, which was 15.65 higher than the previous day. The implied volatity was 19.30, the open interest changed by -1 which decreased total open position to 41

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 91.05, which was 1.8 higher than the previous day. The implied volatity was 16.81, the open interest changed by 4 which increased total open position to 45

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 87.95, which was -8.25 lower than the previous day. The implied volatity was 16.87, the open interest changed by 6 which increased total open position to 42

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 96.2, which was -26.8 lower than the previous day. The implied volatity was 17.56, the open interest changed by 0 which decreased total open position to 36

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 121.65, which was 8.65 higher than the previous day. The implied volatity was 16.35, the open interest changed by -9 which decreased total open position to 35

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 113, which was 5.75 higher than the previous day. The implied volatity was 20.00, the open interest changed by 2 which increased total open position to 43

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 107.25, which was -1.25 lower than the previous day. The implied volatity was 19.45, the open interest changed by -2 which decreased total open position to 40

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 106.7, which was -5.1 lower than the previous day. The implied volatity was 19.00, the open interest changed by 36 which increased total open position to 41

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 111.8, which was -451.35 lower than the previous day. The implied volatity was 23.08, the open interest changed by 0 which decreased total open position to 0

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 563.15, 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 17 Nov TITAN was trading at 3868.60. The strike last trading price was 563.15, 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 563.15, 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 563.15, 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 563.15, 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 563.15, 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 563.15, 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 563.15, 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 563.15, 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 563.15, 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 563.15, 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 563.15, 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 563.15, 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 563.15, 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 563.15, 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