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 4200 CE
Delta: 0.03 Vega: 0.63 Theta: -0.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3880.20	1.95 ₹ 341.25	0.25 43.75	17.95	191 33,425	-95 -16,625	510 89,250
11 Dec	3844.80	1.55 ₹ 271.25	-0.5 -87.50	18.24	280 49,000	-73 -12,775	580 1,01,500
10 Dec	3845.70	2 ₹ 350	-0.4 -70.00	18.70	62 10,850	-2 -350	655 1,14,625
9 Dec	3849.00	2.35 ₹ 411.25	0.85 148.75	18.99	245 42,875	-40 -7,000	658 1,15,150
8 Dec	3767.00	1.2 ₹ 210	-1.2 -210.00	20.09	70 12,250	-11 -1,925	700 1,22,500
5 Dec	3813.30	2.45 ₹ 428.75	0.15 26.25	18.71	137 23,975	-3 -525	711 1,24,425
4 Dec	3800.40	2.1 ₹ 367.5	-0.9 -157.50	18.52	270 47,250	-19 -3,325	713 1,24,775
3 Dec	3817.80	3.55 ₹ 621.25	-2 -350.00	18.71	463 81,025	-137 -23,975	732 1,28,100
2 Dec	3885.80	5.55 ₹ 971.25	0.05 8.75	16.86	287 50,225	9 1,575	868 1,51,900
1 Dec	3894.90	5.4 ₹ 945	-1.75 -306.25	16.35	568 99,400	88 15,400	859 1,50,325
28 Nov	3907.70	7.05 ₹ 1,233.75	-0.85 -148.75	15.85	423 74,025	43 7,525	770 1,34,750
27 Nov	3903.30	8.2 ₹ 1,435	0.65 113.75	15.80	411 71,925	170 29,750	723 1,26,525
26 Nov	3897.70	7.45 ₹ 1,303.75	0.65 113.75	15.51	373 65,275	-16 -2,800	554 96,950
25 Nov	3855.10	6.65 ₹ 1,163.75	-3.2 -560.00	17.16	749 1,31,075	-70 -12,250	570 99,750
24 Nov	3874.30	9.75 ₹ 1,706.25	-7.4 -1295.00	16.42	916 1,60,300	-153 -26,775	645 1,12,875
21 Nov	3904.20	16.95 ₹ 2,966.25	-2.5 -437.50	17.89	278 48,650	72 12,600	796 1,39,300
20 Nov	3902.40	20 ₹ 3,500	-8.4 -1470.00	18.71	708 1,23,900	-4 -700	717 1,25,475
19 Nov	3933.10	29.5 ₹ 5,162.5	10.2 1785.00	19.29	1,179 2,06,325	483 84,525	569 99,575
18 Nov	3879.20	21.7 ₹ 3,797.5	3.7 647.50	19.43	123 21,525	28 4,900	86 15,050
17 Nov	3868.60	18 ₹ 3,150	-9.7 -1697.50	19.01	63 11,025	58 10,150	58 10,150
14 Nov	3829.20	27.7 ₹ 4,847.5	0 0.00	5.96	0 0	0 0	0 0
13 Nov	3839.20	27.7 ₹ 4,847.5	0 0.00	5.48	0 0	0 0	0 0
12 Nov	3851.10	27.7 ₹ 4,847.5	0 0.00	5.48	0 0	0 0	0 0
11 Nov	3812.40	27.7 ₹ 4,847.5	0 0.00	5.74	0 0	0 0	0 0
10 Nov	3803.00	27.7 ₹ 4,847.5	0 0.00	5.95	0 0	0 0	0 0
7 Nov	3769.30	27.7 ₹ 4,847.5	0 0.00	6.24	0 0	0 0	0 0
6 Nov	3774.40	27.7 ₹ 4,847.5	0 0.00	6.14	0 0	0 0	0 0
4 Nov	3813.50	27.7 ₹ 4,847.5	0 0.00	-	0 0	0 0	0 0

3 Nov	3724.50	27.7 ₹ 4,847.5	0 0.00	6.73	0 0	0 0	0 0

For Titan Company Limited - strike price 4200 expiring on 30DEC2025

Delta for 4200 CE is 0.03

Historical price for 4200 CE is as follows

On 12 Dec TITAN was trading at 3880.20. The strike last trading price was 1.95, which was 0.25 higher than the previous day. The implied volatity was 17.95, the open interest changed by -95 which decreased total open position to 510

On 11 Dec TITAN was trading at 3844.80. The strike last trading price was 1.55, which was -0.5 lower than the previous day. The implied volatity was 18.24, the open interest changed by -73 which decreased total open position to 580

On 10 Dec TITAN was trading at 3845.70. The strike last trading price was 2, which was -0.4 lower than the previous day. The implied volatity was 18.70, the open interest changed by -2 which decreased total open position to 655

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 2.35, which was 0.85 higher than the previous day. The implied volatity was 18.99, the open interest changed by -40 which decreased total open position to 658

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 1.2, which was -1.2 lower than the previous day. The implied volatity was 20.09, the open interest changed by -11 which decreased total open position to 700

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 2.45, which was 0.15 higher than the previous day. The implied volatity was 18.71, the open interest changed by -3 which decreased total open position to 711

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 2.1, which was -0.9 lower than the previous day. The implied volatity was 18.52, the open interest changed by -19 which decreased total open position to 713

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 3.55, which was -2 lower than the previous day. The implied volatity was 18.71, the open interest changed by -137 which decreased total open position to 732

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 5.55, which was 0.05 higher than the previous day. The implied volatity was 16.86, the open interest changed by 9 which increased total open position to 868

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 5.4, which was -1.75 lower than the previous day. The implied volatity was 16.35, the open interest changed by 88 which increased total open position to 859

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 7.05, which was -0.85 lower than the previous day. The implied volatity was 15.85, the open interest changed by 43 which increased total open position to 770

On 27 Nov TITAN was trading at 3903.30. The strike last trading price was 8.2, which was 0.65 higher than the previous day. The implied volatity was 15.80, the open interest changed by 170 which increased total open position to 723

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 7.45, which was 0.65 higher than the previous day. The implied volatity was 15.51, the open interest changed by -16 which decreased total open position to 554

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 6.65, which was -3.2 lower than the previous day. The implied volatity was 17.16, the open interest changed by -70 which decreased total open position to 570

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 9.75, which was -7.4 lower than the previous day. The implied volatity was 16.42, the open interest changed by -153 which decreased total open position to 645

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 16.95, which was -2.5 lower than the previous day. The implied volatity was 17.89, the open interest changed by 72 which increased total open position to 796

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 20, which was -8.4 lower than the previous day. The implied volatity was 18.71, the open interest changed by -4 which decreased total open position to 717

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 29.5, which was 10.2 higher than the previous day. The implied volatity was 19.29, the open interest changed by 483 which increased total open position to 569

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 21.7, which was 3.7 higher than the previous day. The implied volatity was 19.43, the open interest changed by 28 which increased total open position to 86

On 17 Nov TITAN was trading at 3868.60. The strike last trading price was 18, which was -9.7 lower than the previous day. The implied volatity was 19.01, the open interest changed by 58 which increased total open position to 58

On 14 Nov TITAN was trading at 3829.20. The strike last trading price was 27.7, which was 0 lower than the previous day. The implied volatity was 5.96, 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 27.7, which was 0 lower than the previous day. The implied volatity was 5.48, 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 27.7, which was 0 lower than the previous day. The implied volatity was 5.48, 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 27.7, which was 0 lower than the previous day. The implied volatity was 5.74, 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 27.7, which was 0 lower than the previous day. The implied volatity was 5.95, 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 27.7, which was 0 lower than the previous day. The implied volatity was 6.24, 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 27.7, which was 0 lower than the previous day. The implied volatity was 6.14, 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 27.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov TITAN was trading at 3724.50. The strike last trading price was 27.7, which was 0 lower than the previous day. The implied volatity was 6.73, the open interest changed by 0 which decreased total open position to 0

TITAN 30DEC2025 4200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3880.20	305 ₹ 53,375	-22 -3850.00	-	1 175	0 0	58 10,150
11 Dec	3844.80	327 ₹ 57,225	-36 -6300.00	-	0 0	0 0	58 10,150
10 Dec	3845.70	327 ₹ 57,225	-36 -6300.00	-	0 0	0 0	58 10,150
9 Dec	3849.00	327 ₹ 57,225	-36 -6300.00	-	6 1,050	0 0	58 10,150
8 Dec	3767.00	363 ₹ 63,525	-27 -4725.00	-	3 525	1 175	58 10,150
5 Dec	3813.30	390 ₹ 68,250	105 18375.00	-	0 0	-1 -175	0 0
4 Dec	3800.40	390 ₹ 68,250	105 18375.00	27.60	1 175	0 0	58 10,150
3 Dec	3817.80	285 ₹ 49,875	-25 -4375.00	-	0 0	1 175	0 0
2 Dec	3885.80	285 ₹ 49,875	-25 -4375.00	15.36	1 175	0 0	57 9,975
1 Dec	3894.90	310 ₹ 54,250	45 7875.00	27.35	3 525	1 175	56 9,800
28 Nov	3907.70	265 ₹ 46,375	-60 -10500.00	-	0 0	0 0	0 0
27 Nov	3903.30	265 ₹ 46,375	-60 -10500.00	16.80	2 350	-1 -175	54 9,450
26 Nov	3897.70	325 ₹ 56,875	44.3 7752.50	-	0 0	9 1,575	0 0
25 Nov	3855.10	325 ₹ 56,875	44.3 7752.50	19.99	17 2,975	10 1,750	56 9,800
24 Nov	3874.30	280.7 ₹ 49,122.5	-3.3 -577.50	-	0 0	7 1,225	0 0
21 Nov	3904.20	280.7 ₹ 49,122.5	-3.3 -577.50	21.14	8 1,400	4 700	43 7,525
20 Nov	3902.40	284 ₹ 49,700	10 1750.00	21.59	21 3,675	11 1,925	37 6,475
19 Nov	3933.10	274 ₹ 47,950	-330.25 -57793.75	25.59	28 4,900	25 4,375	25 4,375
18 Nov	3879.20	604.25 ₹ 1,05,743.75	0 0.00	-	0 0	0 0	0 0
17 Nov	3868.60	604.25 ₹ 1,05,743.75	0 0.00	-	0 0	0 0	0 0
14 Nov	3829.20	604.25 ₹ 1,05,743.75	0 0.00	-	0 0	0 0	0 0
13 Nov	3839.20	604.25 ₹ 1,05,743.75	0 0.00	-	0 0	0 0	0 0
12 Nov	3851.10	604.25 ₹ 1,05,743.75	0 0.00	-	0 0	0 0	0 0
11 Nov	3812.40	604.25 ₹ 1,05,743.75	0 0.00	-	0 0	0 0	0 0
10 Nov	3803.00	604.25 ₹ 1,05,743.75	0 0.00	-	0 0	0 0	0 0
7 Nov	3769.30	604.25 ₹ 1,05,743.75	0 0.00	-	0 0	0 0	0 0
6 Nov	3774.40	604.25 ₹ 1,05,743.75	0 0.00	-	0 0	0 0	0 0
4 Nov	3813.50	604.25 ₹ 1,05,743.75	0 0.00	-	0 0	0 0	0 0
3 Nov	3724.50	604.25 ₹ 1,05,743.75	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 4200 expiring on 30DEC2025

Delta for 4200 PE is -

Historical price for 4200 PE is as follows

On 12 Dec TITAN was trading at 3880.20. The strike last trading price was 305, which was -22 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 11 Dec TITAN was trading at 3844.80. The strike last trading price was 327, which was -36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 10 Dec TITAN was trading at 3845.70. The strike last trading price was 327, which was -36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 9 Dec TITAN was trading at 3849.00. The strike last trading price was 327, which was -36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 8 Dec TITAN was trading at 3767.00. The strike last trading price was 363, which was -27 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 58

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 390, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec TITAN was trading at 3800.40. The strike last trading price was 390, which was 105 higher than the previous day. The implied volatity was 27.60, the open interest changed by 0 which decreased total open position to 58

On 3 Dec TITAN was trading at 3817.80. The strike last trading price was 285, which was -25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec TITAN was trading at 3885.80. The strike last trading price was 285, which was -25 lower than the previous day. The implied volatity was 15.36, the open interest changed by 0 which decreased total open position to 57

On 1 Dec TITAN was trading at 3894.90. The strike last trading price was 310, which was 45 higher than the previous day. The implied volatity was 27.35, the open interest changed by 1 which increased total open position to 56

On 28 Nov TITAN was trading at 3907.70. The strike last trading price was 265, which was -60 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 265, which was -60 lower than the previous day. The implied volatity was 16.80, the open interest changed by -1 which decreased total open position to 54

On 26 Nov TITAN was trading at 3897.70. The strike last trading price was 325, which was 44.3 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 25 Nov TITAN was trading at 3855.10. The strike last trading price was 325, which was 44.3 higher than the previous day. The implied volatity was 19.99, the open interest changed by 10 which increased total open position to 56

On 24 Nov TITAN was trading at 3874.30. The strike last trading price was 280.7, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 21 Nov TITAN was trading at 3904.20. The strike last trading price was 280.7, which was -3.3 lower than the previous day. The implied volatity was 21.14, the open interest changed by 4 which increased total open position to 43

On 20 Nov TITAN was trading at 3902.40. The strike last trading price was 284, which was 10 higher than the previous day. The implied volatity was 21.59, the open interest changed by 11 which increased total open position to 37

On 19 Nov TITAN was trading at 3933.10. The strike last trading price was 274, which was -330.25 lower than the previous day. The implied volatity was 25.59, the open interest changed by 25 which increased total open position to 25

On 18 Nov TITAN was trading at 3879.20. The strike last trading price was 604.25, 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 17 Nov TITAN was trading at 3868.60. The strike last trading price was 604.25, 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 14 Nov TITAN was trading at 3829.20. The strike last trading price was 604.25, 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 13 Nov TITAN was trading at 3839.20. The strike last trading price was 604.25, 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 12 Nov TITAN was trading at 3851.10. The strike last trading price was 604.25, 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 11 Nov TITAN was trading at 3812.40. The strike last trading price was 604.25, 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 10 Nov TITAN was trading at 3803.00. The strike last trading price was 604.25, 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 7 Nov TITAN was trading at 3769.30. The strike last trading price was 604.25, 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 6 Nov TITAN was trading at 3774.40. The strike last trading price was 604.25, 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 4 Nov TITAN was trading at 3813.50. The strike last trading price was 604.25, 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 3 Nov TITAN was trading at 3724.50. The strike last trading price was 604.25, 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

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