TITAN

Titan Company Limited

4201.8 -47.20 (-1.11%)

L: 4183.1 H: 4279

Back to Option Chain

Historical option data for TITAN
09 Jan 2026 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 4140 CE
Delta: 0.73 Vega: 3.11 Theta: -2.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	4201.80	110.9 ₹ 19,407.5	-34.3 -6002.50	15.89	29 5,075	0 0	391 68,425
8 Jan	4249.00	144.8 ₹ 25,340	-30.4 -5320.00	17.11	31 5,425	-14 -2,450	390 68,250
7 Jan	4273.20	174.8 ₹ 30,590	98.8 17290.00	18.02	902 1,57,850	-116 -20,300	405 70,875
6 Jan	4111.80	77.9 ₹ 13,632.5	17 2975.00	20.32	689 1,20,575	84 14,700	514 89,950
5 Jan	4079.70	60 ₹ 10,500	7.8 1365.00	19.45	673 1,17,775	42 7,350	432 75,600
2 Jan	4051.70	50.5 ₹ 8,837.5	-6 -1050.00	18.16	725 1,26,875	-9 -1,575	390 68,250
1 Jan	4049.30	55.2 ₹ 9,660	-0.35 -61.25	18.93	267 46,725	55 9,625	400 70,000
31 Dec	4051.50	54.8 ₹ 9,590	13.95 2441.25	18.51	1,013 1,77,275	157 27,475	341 59,675
30 Dec	3974.10	41.5 ₹ 7,262.5	-6.7 -1172.50	21.08	281 49,175	32 5,600	188 32,900
29 Dec	3983.70	47.8 ₹ 8,365	-1.75 -306.25	21.30	296 51,800	73 12,775	160 28,000
26 Dec	3992.00	49.8 ₹ 8,715	29 5075.00	19.82	187 32,725	41 7,175	87 15,225
24 Dec	3909.30	20.8 ₹ 3,640	-5 -875.00	16.65	37 6,475	12 2,100	45 7,875
23 Dec	3925.80	25.45 ₹ 4,453.75	5.4 945.00	17.91	32 5,600	10 1,750	32 5,600
22 Dec	3933.80	20.05 ₹ 3,508.75	-9.4 -1645.00	15.14	11 1,925	7 1,225	21 3,675
19 Dec	3930.10	29.45 ₹ 5,153.75	-3.55 -621.25	16.77	15 2,625	8 1,400	12 2,100
18 Dec	3919.30	33 ₹ 5,775	3 525.00	-	1 175	0 0	3 525
17 Dec	3907.90	30 ₹ 5,250	-8.7 -1522.50	17.92	1 175	0 0	2 350
16 Dec	3929.50	38.7 ₹ 6,772.5	0 0.00	-	1 175	0 0	1 175
12 Dec	3880.20	73.25 ₹ 12,818.75	0 0.00	3.92	0 0	0 0	0 0
11 Dec	3844.80	73.25 ₹ 12,818.75	0 0.00	4.58	0 0	0 0	0 0
10 Dec	3845.70	73.25 ₹ 12,818.75	0 0.00	-	0 0	0 0	0 0
9 Dec	3849.00	73.25 ₹ 12,818.75	0 0.00	4.24	0 0	0 0	0 0
8 Dec	3767.00	73.25 ₹ 12,818.75	0 0.00	-	0 0	0 0	0 0
5 Dec	3813.30	73.25 ₹ 12,818.75	0 0.00	4.56	0 0	0 0	0 0
4 Dec	3800.40	73.25 ₹ 12,818.75	0 0.00	4.84	0 0	0 0	0 0
3 Dec	3817.80	73.25 ₹ 12,818.75	0 0.00	-	0 0	0 0	0 0
2 Dec	3885.80	73.25 ₹ 12,818.75	0 0.00	-	0 0	0 0	0 0
1 Dec	3894.90	73.25 ₹ 12,818.75	0 0.00	-	0 0	0 0	0 0
28 Nov	3907.70	73.25 ₹ 12,818.75	0 0.00	-	0 0	0 0	0 0

27 Nov	3903.30	73.25 ₹ 12,818.75	0 0.00	2.66	0 0	0 0	0 0
26 Nov	3897.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 4140 expiring on 27JAN2026

Delta for 4140 CE is 0.73

Historical price for 4140 CE is as follows

On 9 Jan TITAN was trading at 4201.80. The strike last trading price was 110.9, which was -34.3 lower than the previous day. The implied volatity was 15.89, the open interest changed by 0 which decreased total open position to 391

On 8 Jan TITAN was trading at 4249.00. The strike last trading price was 144.8, which was -30.4 lower than the previous day. The implied volatity was 17.11, the open interest changed by -14 which decreased total open position to 390

On 7 Jan TITAN was trading at 4273.20. The strike last trading price was 174.8, which was 98.8 higher than the previous day. The implied volatity was 18.02, the open interest changed by -116 which decreased total open position to 405

On 6 Jan TITAN was trading at 4111.80. The strike last trading price was 77.9, which was 17 higher than the previous day. The implied volatity was 20.32, the open interest changed by 84 which increased total open position to 514

On 5 Jan TITAN was trading at 4079.70. The strike last trading price was 60, which was 7.8 higher than the previous day. The implied volatity was 19.45, the open interest changed by 42 which increased total open position to 432

On 2 Jan TITAN was trading at 4051.70. The strike last trading price was 50.5, which was -6 lower than the previous day. The implied volatity was 18.16, the open interest changed by -9 which decreased total open position to 390

On 1 Jan TITAN was trading at 4049.30. The strike last trading price was 55.2, which was -0.35 lower than the previous day. The implied volatity was 18.93, the open interest changed by 55 which increased total open position to 400

On 31 Dec TITAN was trading at 4051.50. The strike last trading price was 54.8, which was 13.95 higher than the previous day. The implied volatity was 18.51, the open interest changed by 157 which increased total open position to 341

On 30 Dec TITAN was trading at 3974.10. The strike last trading price was 41.5, which was -6.7 lower than the previous day. The implied volatity was 21.08, the open interest changed by 32 which increased total open position to 188

On 29 Dec TITAN was trading at 3983.70. The strike last trading price was 47.8, which was -1.75 lower than the previous day. The implied volatity was 21.30, the open interest changed by 73 which increased total open position to 160

On 26 Dec TITAN was trading at 3992.00. The strike last trading price was 49.8, which was 29 higher than the previous day. The implied volatity was 19.82, the open interest changed by 41 which increased total open position to 87

On 24 Dec TITAN was trading at 3909.30. The strike last trading price was 20.8, which was -5 lower than the previous day. The implied volatity was 16.65, the open interest changed by 12 which increased total open position to 45

On 23 Dec TITAN was trading at 3925.80. The strike last trading price was 25.45, which was 5.4 higher than the previous day. The implied volatity was 17.91, the open interest changed by 10 which increased total open position to 32

On 22 Dec TITAN was trading at 3933.80. The strike last trading price was 20.05, which was -9.4 lower than the previous day. The implied volatity was 15.14, the open interest changed by 7 which increased total open position to 21

On 19 Dec TITAN was trading at 3930.10. The strike last trading price was 29.45, which was -3.55 lower than the previous day. The implied volatity was 16.77, the open interest changed by 8 which increased total open position to 12

On 18 Dec TITAN was trading at 3919.30. The strike last trading price was 33, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Dec TITAN was trading at 3907.90. The strike last trading price was 30, which was -8.7 lower than the previous day. The implied volatity was 17.92, the open interest changed by 0 which decreased total open position to 2

On 16 Dec TITAN was trading at 3929.50. The strike last trading price was 38.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 12 Dec TITAN was trading at 3880.20. The strike last trading price was 73.25, which was 0 lower than the previous day. The implied volatity was 3.92, 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 73.25, which was 0 lower than the previous day. The implied volatity was 4.58, 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 73.25, 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 73.25, which was 0 lower than the previous day. The implied volatity was 4.24, 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 73.25, 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 73.25, which was 0 lower than the previous day. The implied volatity was 4.56, 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 73.25, which was 0 lower than the previous day. The implied volatity was 4.84, 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 73.25, 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 73.25, 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 73.25, 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 73.25, 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 73.25, which was 0 lower than the previous day. The implied volatity was 2.66, 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 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 27JAN2026 4140 PE
Delta: -0.29 Vega: 3.19 Theta: -1.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	4201.80	29.85 ₹ 5,223.75	4.9 857.50	17.26	673 1,17,775	-21 -3,675	275 48,125
8 Jan	4249.00	24.9 ₹ 4,357.5	2.8 490.00	18.41	388 67,900	21 3,675	293 51,275
7 Jan	4273.20	22.05 ₹ 3,858.75	-73.25 -12818.75	19.40	1,740 3,04,500	127 22,225	277 48,475
6 Jan	4111.80	95.85 ₹ 16,773.75	-17.2 -3010.00	23.81	131 22,925	40 7,000	147 25,725
5 Jan	4079.70	113.35 ₹ 19,836.25	-13.45 -2353.75	23.06	126 22,050	55 9,625	107 18,725
2 Jan	4051.70	128 ₹ 22,400	2.05 358.75	22.09	50 8,750	-2 -350	52 9,100
1 Jan	4049.30	126 ₹ 22,050	-5.2 -910.00	21.22	55 9,625	27 4,725	54 9,450
31 Dec	4051.50	132.45 ₹ 23,178.75	-43.55 -7621.25	22.30	44 7,700	17 2,975	26 4,550
30 Dec	3974.10	176 ₹ 30,800	-0.55 -96.25	20.85	10 1,750	6 1,050	7 1,225
29 Dec	3983.70	178 ₹ 31,150	-22 -3850.00	23.27	3 525	1 175	2 350
26 Dec	3992.00	200 ₹ 35,000	-114.85 -20098.75	-	0 0	0 0	1 175
24 Dec	3909.30	200 ₹ 35,000	-114.85 -20098.75	-	0 0	0 0	1 175
23 Dec	3925.80	200 ₹ 35,000	-114.85 -20098.75	17.23	1 175	0 0	0 0
22 Dec	3933.80	314.85 ₹ 55,098.75	0 0.00	-	0 0	0 0	0 0
19 Dec	3930.10	314.85 ₹ 55,098.75	0 0.00	-	0 0	0 0	0 0
18 Dec	3919.30	314.85 ₹ 55,098.75	0 0.00	-	0 0	0 0	0 0
17 Dec	3907.90	314.85 ₹ 55,098.75	0 0.00	-	0 0	0 0	0 0
16 Dec	3929.50	314.85 ₹ 55,098.75	0 0.00	-	0 0	0 0	0 0
12 Dec	3880.20	314.85 ₹ 55,098.75	0 0.00	-	0 0	0 0	0 0
11 Dec	3844.80	314.85 ₹ 55,098.75	0 0.00	-	0 0	0 0	0 0
10 Dec	3845.70	314.85 ₹ 55,098.75	0 0.00	-	0 0	0 0	0 0
9 Dec	3849.00	314.85 ₹ 55,098.75	0 0.00	-	0 0	0 0	0 0
8 Dec	3767.00	314.85 ₹ 55,098.75	0 0.00	-	0 0	0 0	0 0
5 Dec	3813.30	314.85 ₹ 55,098.75	0 0.00	-	0 0	0 0	0 0
4 Dec	3800.40	314.85 ₹ 55,098.75	0 0.00	-	0 0	0 0	0 0
3 Dec	3817.80	314.85 ₹ 55,098.75	0 0.00	-	0 0	0 0	0 0
2 Dec	3885.80	314.85 ₹ 55,098.75	0 0.00	-	0 0	0 0	0 0
1 Dec	3894.90	314.85 ₹ 55,098.75	0 0.00	-	0 0	0 0	0 0
28 Nov	3907.70	314.85 ₹ 55,098.75	0 0.00	-	0 0	0 0	0 0
27 Nov	3903.30	314.85 ₹ 55,098.75	0 0.00	-	0 0	0 0	0 0
26 Nov	3897.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 4140 expiring on 27JAN2026

Delta for 4140 PE is -0.29

Historical price for 4140 PE is as follows

On 9 Jan TITAN was trading at 4201.80. The strike last trading price was 29.85, which was 4.9 higher than the previous day. The implied volatity was 17.26, the open interest changed by -21 which decreased total open position to 275

On 8 Jan TITAN was trading at 4249.00. The strike last trading price was 24.9, which was 2.8 higher than the previous day. The implied volatity was 18.41, the open interest changed by 21 which increased total open position to 293

On 7 Jan TITAN was trading at 4273.20. The strike last trading price was 22.05, which was -73.25 lower than the previous day. The implied volatity was 19.40, the open interest changed by 127 which increased total open position to 277

On 6 Jan TITAN was trading at 4111.80. The strike last trading price was 95.85, which was -17.2 lower than the previous day. The implied volatity was 23.81, the open interest changed by 40 which increased total open position to 147

On 5 Jan TITAN was trading at 4079.70. The strike last trading price was 113.35, which was -13.45 lower than the previous day. The implied volatity was 23.06, the open interest changed by 55 which increased total open position to 107

On 2 Jan TITAN was trading at 4051.70. The strike last trading price was 128, which was 2.05 higher than the previous day. The implied volatity was 22.09, the open interest changed by -2 which decreased total open position to 52

On 1 Jan TITAN was trading at 4049.30. The strike last trading price was 126, which was -5.2 lower than the previous day. The implied volatity was 21.22, the open interest changed by 27 which increased total open position to 54

On 31 Dec TITAN was trading at 4051.50. The strike last trading price was 132.45, which was -43.55 lower than the previous day. The implied volatity was 22.30, the open interest changed by 17 which increased total open position to 26

On 30 Dec TITAN was trading at 3974.10. The strike last trading price was 176, which was -0.55 lower than the previous day. The implied volatity was 20.85, the open interest changed by 6 which increased total open position to 7

On 29 Dec TITAN was trading at 3983.70. The strike last trading price was 178, which was -22 lower than the previous day. The implied volatity was 23.27, the open interest changed by 1 which increased total open position to 2

On 26 Dec TITAN was trading at 3992.00. The strike last trading price was 200, which was -114.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 24 Dec TITAN was trading at 3909.30. The strike last trading price was 200, which was -114.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 23 Dec TITAN was trading at 3925.80. The strike last trading price was 200, which was -114.85 lower than the previous day. The implied volatity was 17.23, the open interest changed by 0 which decreased total open position to 0

On 22 Dec TITAN was trading at 3933.80. The strike last trading price was 314.85, 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 19 Dec TITAN was trading at 3930.10. The strike last trading price was 314.85, 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 18 Dec TITAN was trading at 3919.30. The strike last trading price was 314.85, 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 Dec TITAN was trading at 3907.90. The strike last trading price was 314.85, 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 16 Dec TITAN was trading at 3929.50. The strike last trading price was 314.85, 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 Dec TITAN was trading at 3880.20. The strike last trading price was 314.85, 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 Dec TITAN was trading at 3844.80. The strike last trading price was 314.85, 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 314.85, 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 314.85, 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 314.85, 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 314.85, 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 314.85, 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 314.85, 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 314.85, 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 314.85, 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 314.85, 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 314.85, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD