TITAN

Titan Company Limited

3930.1 +10.80 (0.28%)

L: 3913 H: 3961.9

Back to Option Chain

Historical option data for TITAN
21 Dec 2025 04:12 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 3880 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	3930.10	72.7 ₹ 12,722.5	7.05 1233.75	-	628 1,09,900	-63 -11,025	1,221 2,13,675
20 Dec	3930.10	72.7 ₹ 12,722.5	7.05 1233.75	-	628 1,09,900	-63 -11,025	1,221 2,13,675
14 Dec	3880.20	55.05 ₹ 9,633.75	13.75 2406.25	-	2,942 5,14,850	29 5,075	1,253 2,19,275

13 Dec	3880.20	55.05 ₹ 9,633.75	13.75 2406.25	-	2,942 5,14,850	29 5,075	1,253 2,19,275
7 Dec	3813.30	44.05 ₹ 7,708.75	4.15 726.25	-	251 43,925	4 700	321 56,175
5 Dec	3813.30	44.05 ₹ 7,708.75	4.15 726.25	15.55	251 43,925	1 175	321 56,175
30 Nov	3907.70	102.9 ₹ 18,007.5	-2 -350.00	-	72 12,600	7 1,225	166 29,050
29 Nov	3907.70	102.9 ₹ 18,007.5	-2 -350.00	-	72 12,600	7 1,225	166 29,050
23 Nov	3904.20	119.35 ₹ 20,886.25	-4.15 -726.25	-	47 8,225	11 1,925	66 11,550
22 Nov	3904.20	119.35 ₹ 20,886.25	-4.15 -726.25	-	47 8,225	11 1,925	66 11,550
16 Nov	3829.20	92 ₹ 16,100	-2.85 -498.75	-	8 1,400	2 350	14 2,450
15 Nov	3829.20	92 ₹ 16,100	-2.85 -498.75	-	8 1,400	2 350	14 2,450
14 Nov	3829.20	92 ₹ 16,100	-2.85 -498.75	-	8 1,400	2 350	14 2,450
13 Nov	3839.20	94.85 ₹ 16,598.75	8.85 1548.75	-	3 525	0 0	9 1,575
9 Nov	3769.30	80.5 ₹ 14,087.5	-14.4 -2520.00	-	3 525	2 350	10 1,750
8 Nov	3769.30	80.5 ₹ 14,087.5	-14.4 -2520.00	-	3 525	2 350	10 1,750
2 Nov	3746.70	93.75 ₹ 16,406.25	1.75 306.25	-	2 350	0 0	3 525
1 Nov	3746.70	93.75 ₹ 16,406.25	1.75 306.25	-	2 350	0 0	3 525

For Titan Company Limited - strike price 3880 expiring on 30DEC2025

Delta for 3880 CE is -

Historical price for 3880 CE is as follows

On 21 Dec TITAN was trading at 3930.10. The strike last trading price was 72.7, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by -63 which decreased total open position to 1221

On 20 Dec TITAN was trading at 3930.10. The strike last trading price was 72.7, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by -63 which decreased total open position to 1221

On 14 Dec TITAN was trading at 3880.20. The strike last trading price was 55.05, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 1253

On 13 Dec TITAN was trading at 3880.20. The strike last trading price was 55.05, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 1253

On 7 Dec TITAN was trading at 3813.30. The strike last trading price was 44.05, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 321

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 44.05, which was 4.15 higher than the previous day. The implied volatity was 15.55, the open interest changed by 1 which increased total open position to 321

On 30 Nov TITAN was trading at 3907.70. The strike last trading price was 102.9, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 166

On 29 Nov TITAN was trading at 3907.70. The strike last trading price was 102.9, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 166

On 23 Nov TITAN was trading at 3904.20. The strike last trading price was 119.35, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 66

On 22 Nov TITAN was trading at 3904.20. The strike last trading price was 119.35, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 66

On 16 Nov TITAN was trading at 3829.20. The strike last trading price was 92, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 14

On 15 Nov TITAN was trading at 3829.20. The strike last trading price was 92, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 14

On 14 Nov TITAN was trading at 3829.20. The strike last trading price was 92, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 14

On 13 Nov TITAN was trading at 3839.20. The strike last trading price was 94.85, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 9 Nov TITAN was trading at 3769.30. The strike last trading price was 80.5, which was -14.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 8 Nov TITAN was trading at 3769.30. The strike last trading price was 80.5, which was -14.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10

On 2 Nov TITAN was trading at 3746.70. The strike last trading price was 93.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 1 Nov TITAN was trading at 3746.70. The strike last trading price was 93.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

TITAN 30DEC2025 3880 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	3930.10	15.9 ₹ 2,782.5	-7.5 -1312.50	-	1,219 2,13,325	96 16,800	531 92,925
20 Dec	3930.10	15.9 ₹ 2,782.5	-7.5 -1312.50	-	1,219 2,13,325	96 16,800	531 92,925
14 Dec	3880.20	47.7 ₹ 8,347.5	-21.7 -3797.50	-	1,392 2,43,600	100 17,500	290 50,750
13 Dec	3880.20	47.7 ₹ 8,347.5	-21.7 -3797.50	-	1,392 2,43,600	100 17,500	290 50,750
7 Dec	3813.30	83 ₹ 14,525	-8.5 -1487.50	-	22 3,850	1 175	266 46,550
5 Dec	3813.30	83 ₹ 14,525	-8.5 -1487.50	15.14	22 3,850	0 0	266 46,550
30 Nov	3907.70	53.4 ₹ 9,345	0.25 43.75	-	306 53,550	4 700	241 42,175
29 Nov	3907.70	53.4 ₹ 9,345	0.25 43.75	-	306 53,550	4 700	241 42,175
23 Nov	3904.20	67.4 ₹ 11,795	-3.3 -577.50	-	62 10,850	19 3,325	100 17,500
22 Nov	3904.20	67.4 ₹ 11,795	-3.3 -577.50	-	62 10,850	19 3,325	100 17,500
16 Nov	3829.20	494.75 ₹ 86,581.25	0 0.00	-	0 0	0 0	0 0
15 Nov	3829.20	494.75 ₹ 86,581.25	0 0.00	-	0 0	0 0	0 0
14 Nov	3829.20	494.75 ₹ 86,581.25	0 0.00	-	0 0	0 0	0 0
13 Nov	3839.20	494.75 ₹ 86,581.25	0 0.00	-	0 0	0 0	0 0
9 Nov	3769.30	494.75 ₹ 86,581.25	0 0.00	-	0 0	0 0	0 0
8 Nov	3769.30	494.75 ₹ 86,581.25	0 0.00	-	0 0	0 0	0 0
2 Nov	3746.70	494.75 ₹ 86,581.25	0 0.00	-	0 0	0 0	0 0
1 Nov	3746.70	494.75 ₹ 86,581.25	0 0.00	-	0 0	0 0	0 0

For Titan Company Limited - strike price 3880 expiring on 30DEC2025

Delta for 3880 PE is -

Historical price for 3880 PE is as follows

On 21 Dec TITAN was trading at 3930.10. The strike last trading price was 15.9, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 96 which increased total open position to 531

On 20 Dec TITAN was trading at 3930.10. The strike last trading price was 15.9, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 96 which increased total open position to 531

On 14 Dec TITAN was trading at 3880.20. The strike last trading price was 47.7, which was -21.7 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 290

On 13 Dec TITAN was trading at 3880.20. The strike last trading price was 47.7, which was -21.7 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 290

On 7 Dec TITAN was trading at 3813.30. The strike last trading price was 83, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 266

On 5 Dec TITAN was trading at 3813.30. The strike last trading price was 83, which was -8.5 lower than the previous day. The implied volatity was 15.14, the open interest changed by 0 which decreased total open position to 266

On 30 Nov TITAN was trading at 3907.70. The strike last trading price was 53.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 241

On 29 Nov TITAN was trading at 3907.70. The strike last trading price was 53.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 241

On 23 Nov TITAN was trading at 3904.20. The strike last trading price was 67.4, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 100

On 22 Nov TITAN was trading at 3904.20. The strike last trading price was 67.4, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 100

On 16 Nov TITAN was trading at 3829.20. The strike last trading price was 494.75, 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 15 Nov TITAN was trading at 3829.20. The strike last trading price was 494.75, 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 494.75, 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 494.75, 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 Nov TITAN was trading at 3769.30. The strike last trading price was 494.75, 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 Nov TITAN was trading at 3769.30. The strike last trading price was 494.75, 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 Nov TITAN was trading at 3746.70. The strike last trading price was 494.75, 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 Nov TITAN was trading at 3746.70. The strike last trading price was 494.75, 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