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 4100 CE
Delta: 0.08 Vega: 1.31 Theta: -0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3880.20	5.1 ₹ 892.5	1.6 280.00	16.04	791 1,38,425	146 25,550	1,122 1,96,350
11 Dec	3844.80	3.3 ₹ 577.5	-1.05 -183.75	15.79	429 75,075	-23 -4,025	965 1,68,875
10 Dec	3845.70	4.1 ₹ 717.5	-1.4 -245.00	16.31	341 59,675	16 2,800	984 1,72,200
9 Dec	3849.00	5.45 ₹ 953.75	2.55 446.25	17.25	1,111 1,94,425	-53 -9,275	966 1,69,050
8 Dec	3767.00	2.95 ₹ 516.25	-1.95 -341.25	18.76	380 66,500	-17 -2,975	1,015 1,77,625
5 Dec	3813.30	5 ₹ 875	0.3 52.50	16.70	360 63,000	38 6,650	1,034 1,80,950
4 Dec	3800.40	4.45 ₹ 778.75	-2.05 -358.75	16.86	400 70,000	-32 -5,600	996 1,74,300
3 Dec	3817.80	6.65 ₹ 1,163.75	-7.15 -1251.25	16.70	1,321 2,31,175	112 19,600	1,029 1,80,075
2 Dec	3885.80	14.25 ₹ 2,493.75	-0.2 -35.00	16.19	191 33,425	-1 -175	916 1,60,300
1 Dec	3894.90	13.7 ₹ 2,397.5	-5.2 -910.00	15.55	533 93,275	30 5,250	916 1,60,300
28 Nov	3907.70	18.55 ₹ 3,246.25	-1.25 -218.75	15.55	378 66,150	-20 -3,500	886 1,55,050
27 Nov	3903.30	19.95 ₹ 3,491.25	2.25 393.75	15.23	560 98,000	21 3,675	906 1,58,550
26 Nov	3897.70	18 ₹ 3,150	3.15 551.25	14.82	611 1,06,925	193 33,775	886 1,55,050

25 Nov	3855.10	14.85 ₹ 2,598.75	-6.3 -1102.50	16.43	596 1,04,300	115 20,125	695 1,21,625
24 Nov	3874.30	20.75 ₹ 3,631.25	-12.15 -2126.25	15.52	653 1,14,275	320 56,000	588 1,02,900
21 Nov	3904.20	33 ₹ 5,775	-3 -525.00	17.32	172 30,100	50 8,750	268 46,900
20 Nov	3902.40	37.15 ₹ 6,501.25	-10.75 -1881.25	18.16	323 56,525	31 5,425	220 38,500
19 Nov	3933.10	49.5 ₹ 8,662.5	13.1 2292.50	18.32	422 73,850	172 30,100	189 33,075
18 Nov	3879.20	41 ₹ 7,175	-8.9 -1557.50	19.40	18 3,150	16 2,800	16 2,800
17 Nov	3868.60	49.9 ₹ 8,732.5	0 0.00	3.63	0 0	0 0	0 0
14 Nov	3829.20	49.9 ₹ 8,732.5	0 0.00	4.25	0 0	0 0	0 0
13 Nov	3839.20	49.9 ₹ 8,732.5	0 0.00	3.83	0 0	0 0	0 0
12 Nov	3851.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	3812.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	3803.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	3769.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	3774.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	3813.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	3724.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	3746.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 4100 expiring on 30DEC2025

Delta for 4100 CE is 0.08

Historical price for 4100 CE is as follows

On 12 Dec TITAN was trading at 3880.20. The strike last trading price was 5.1, which was 1.6 higher than the previous day. The implied volatity was 16.04, the open interest changed by 146 which increased total open position to 1122

On 11 Dec TITAN was trading at 3844.80. The strike last trading price was 3.3, which was -1.05 lower than the previous day. The implied volatity was 15.79, the open interest changed by -23 which decreased total open position to 965

On 10 Dec TITAN was trading at 3845.70. The strike last trading price was 4.1, which was -1.4 lower than the previous day. The implied volatity was 16.31, the open interest changed by 16 which increased total open position to 984

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 5.45, which was 2.55 higher than the previous day. The implied volatity was 17.25, the open interest changed by -53 which decreased total open position to 966

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 2.95, which was -1.95 lower than the previous day. The implied volatity was 18.76, the open interest changed by -17 which decreased total open position to 1015

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 5, which was 0.3 higher than the previous day. The implied volatity was 16.70, the open interest changed by 38 which increased total open position to 1034

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 4.45, which was -2.05 lower than the previous day. The implied volatity was 16.86, the open interest changed by -32 which decreased total open position to 996

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 6.65, which was -7.15 lower than the previous day. The implied volatity was 16.70, the open interest changed by 112 which increased total open position to 1029

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 14.25, which was -0.2 lower than the previous day. The implied volatity was 16.19, the open interest changed by -1 which decreased total open position to 916

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 13.7, which was -5.2 lower than the previous day. The implied volatity was 15.55, the open interest changed by 30 which increased total open position to 916

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 18.55, which was -1.25 lower than the previous day. The implied volatity was 15.55, the open interest changed by -20 which decreased total open position to 886

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 19.95, which was 2.25 higher than the previous day. The implied volatity was 15.23, the open interest changed by 21 which increased total open position to 906

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 18, which was 3.15 higher than the previous day. The implied volatity was 14.82, the open interest changed by 193 which increased total open position to 886

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 14.85, which was -6.3 lower than the previous day. The implied volatity was 16.43, the open interest changed by 115 which increased total open position to 695

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 20.75, which was -12.15 lower than the previous day. The implied volatity was 15.52, the open interest changed by 320 which increased total open position to 588

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 33, which was -3 lower than the previous day. The implied volatity was 17.32, the open interest changed by 50 which increased total open position to 268

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 37.15, which was -10.75 lower than the previous day. The implied volatity was 18.16, the open interest changed by 31 which increased total open position to 220

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 49.5, which was 13.1 higher than the previous day. The implied volatity was 18.32, the open interest changed by 172 which increased total open position to 189

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 41, which was -8.9 lower than the previous day. The implied volatity was 19.40, the open interest changed by 16 which increased total open position to 16

On 17 Nov TITAN was trading at 3868.60. The strike last trading price was 49.9, which was 0 lower than the previous day. The implied volatity was 3.63, 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 49.9, which was 0 lower than the previous day. The implied volatity was 4.25, 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 49.9, which was 0 lower than the previous day. The implied volatity was 3.83, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 30DEC2025 4100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3880.20	310 ₹ 54,250	85 14875.00	-	0 0	0 0	14 2,450
11 Dec	3844.80	310 ₹ 54,250	85 14875.00	-	0 0	0 0	14 2,450
10 Dec	3845.70	310 ₹ 54,250	85 14875.00	-	0 0	0 0	14 2,450
9 Dec	3849.00	310 ₹ 54,250	85 14875.00	-	0 0	-1 -175	0 0
8 Dec	3767.00	310 ₹ 54,250	85 14875.00	-	1 175	0 0	15 2,625
5 Dec	3813.30	225 ₹ 39,375	15 2625.00	-	0 0	0 0	0 0
4 Dec	3800.40	225 ₹ 39,375	15 2625.00	-	0 0	-1 -175	0 0
3 Dec	3817.80	225 ₹ 39,375	15 2625.00	-	1 175	0 0	16 2,800
2 Dec	3885.80	210 ₹ 36,750	-5 -875.00	20.82	5 875	-2 -350	16 2,800
1 Dec	3894.90	215 ₹ 37,625	27.6 4830.00	22.54	8 1,400	-1 -175	17 2,975
28 Nov	3907.70	187.4 ₹ 32,795	7.4 1295.00	16.97	20 3,500	2 350	18 3,150
27 Nov	3903.30	180 ₹ 31,500	-46 -8050.00	16.53	1 175	0 0	16 2,800
26 Nov	3897.70	226 ₹ 39,550	36 6300.00	-	0 0	1 175	0 0
25 Nov	3855.10	226 ₹ 39,550	36 6300.00	15.46	5 875	2 350	17 2,975
24 Nov	3874.30	190 ₹ 33,250	5.05 883.75	-	0 0	1 175	0 0
21 Nov	3904.20	190 ₹ 33,250	5.05 883.75	17.97	1 175	0 0	14 2,450
20 Nov	3902.40	184.95 ₹ 32,366.25	-3.45 -603.75	16.35	17 2,975	8 1,400	14 2,450
19 Nov	3933.10	188.5 ₹ 32,987.5	-201.4 -35245.00	22.37	11 1,925	7 1,225	7 1,225
18 Nov	3879.20	389.9 ₹ 68,232.5	0 0.00	-	0 0	0 0	0 0
17 Nov	3868.60	389.9 ₹ 68,232.5	0 0.00	-	0 0	0 0	0 0
14 Nov	3829.20	389.9 ₹ 68,232.5	0 0.00	-	0 0	0 0	0 0
13 Nov	3839.20	389.9 ₹ 68,232.5	0 0.00	-	0 0	0 0	0 0
12 Nov	3851.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	3812.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	3803.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	3769.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	3774.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	3813.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	3724.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	3746.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	3750.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 4100 expiring on 30DEC2025

Delta for 4100 PE is -

Historical price for 4100 PE is as follows

On 12 Dec TITAN was trading at 3880.20. The strike last trading price was 310, which was 85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 11 Dec TITAN was trading at 3844.80. The strike last trading price was 310, which was 85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 10 Dec TITAN was trading at 3845.70. The strike last trading price was 310, which was 85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 310, which was 85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 310, which was 85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 225, which was 15 higher 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 225, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 225, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 210, which was -5 lower than the previous day. The implied volatity was 20.82, the open interest changed by -2 which decreased total open position to 16

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 215, which was 27.6 higher than the previous day. The implied volatity was 22.54, the open interest changed by -1 which decreased total open position to 17

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 187.4, which was 7.4 higher than the previous day. The implied volatity was 16.97, the open interest changed by 2 which increased total open position to 18

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 180, which was -46 lower than the previous day. The implied volatity was 16.53, the open interest changed by 0 which decreased total open position to 16

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 226, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 226, which was 36 higher than the previous day. The implied volatity was 15.46, the open interest changed by 2 which increased total open position to 17

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 190, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 190, which was 5.05 higher than the previous day. The implied volatity was 17.97, the open interest changed by 0 which decreased total open position to 14

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 184.95, which was -3.45 lower than the previous day. The implied volatity was 16.35, the open interest changed by 8 which increased total open position to 14

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 188.5, which was -201.4 lower than the previous day. The implied volatity was 22.37, the open interest changed by 7 which increased total open position to 7

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 389.9, 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 389.9, 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 389.9, 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 389.9, 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