TITAGARH

Titagarh Rail Systems Ltd

785 +12.65 (1.64%)

L: 763.3 H: 786.5

Back to Option Chain

Historical option data for TITAGARH
19 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

TITAGARH 30-DEC-2025 680 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	785.00	92.5 ₹ 67,062.5	-129.55 -93923.75	-	0 0	0 0	2 1,450
18 Dec	772.35	92.5 ₹ 67,062.5	-129.55 -93923.75	-	0 0	0 0	2 1,450
17 Dec	774.55	92.5 ₹ 67,062.5	-129.55 -93923.75	-	0 0	0 0	2 1,450
16 Dec	789.80	92.5 ₹ 67,062.5	-129.55 -93923.75	-	0 0	0 0	2 1,450
15 Dec	789.50	92.5 ₹ 67,062.5	-129.55 -93923.75	-	0 0	0 0	0 0
12 Dec	778.45	92.5 ₹ 67,062.5	-129.55 -93923.75	-	0 0	0 0	2 1,450
11 Dec	770.20	92.5 ₹ 67,062.5	-129.55 -93923.75	-	0 0	0 0	2 1,450
10 Dec	754.85	92.5 ₹ 67,062.5	-129.55 -93923.75	-	0 0	0 0	2 1,450
9 Dec	773.85	92.5 ₹ 67,062.5	-129.55 -93923.75	-	5 3,625	2 1,450	2 1,450

8 Dec	763.05	222.05 ₹ 1,60,986.25	0 0.00	-	0 0	0 0	0 0
5 Dec	789.05	222.05 ₹ 1,60,986.25	0 0.00	-	0 0	0 0	0 0
4 Dec	788.70	222.05 ₹ 1,60,986.25	0 0.00	-	0 0	0 0	0 0
24 Oct	874.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	879.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Titagarh Rail Systems Ltd - strike price 680 expiring on 30DEC2025

Delta for 680 CE is -

Historical price for 680 CE is as follows

On 19 Dec TITAGARH was trading at 785.00. The strike last trading price was 92.5, which was -129.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 18 Dec TITAGARH was trading at 772.35. The strike last trading price was 92.5, which was -129.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Dec TITAGARH was trading at 774.55. The strike last trading price was 92.5, which was -129.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec TITAGARH was trading at 789.80. The strike last trading price was 92.5, which was -129.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec TITAGARH was trading at 789.50. The strike last trading price was 92.5, which was -129.55 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 TITAGARH was trading at 778.45. The strike last trading price was 92.5, which was -129.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec TITAGARH was trading at 770.20. The strike last trading price was 92.5, which was -129.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec TITAGARH was trading at 754.85. The strike last trading price was 92.5, which was -129.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec TITAGARH was trading at 773.85. The strike last trading price was 92.5, which was -129.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 8 Dec TITAGARH was trading at 763.05. The strike last trading price was 222.05, 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 TITAGARH was trading at 789.05. The strike last trading price was 222.05, 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 TITAGARH was trading at 788.70. The strike last trading price was 222.05, 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 24 Oct TITAGARH was trading at 874.70. 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 23 Oct TITAGARH was trading at 879.75. 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

TITAGARH 30DEC2025 680 PE
Delta: -0.02 Vega: 0.07 Theta: -0.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	785.00	0.5 ₹ 362.5	-0.6 -435.00	42.93	73 52,925	6 4,350	164 1,18,900
18 Dec	772.35	1.1 ₹ 797.5	0.15 108.75	42.53	35 25,375	2 1,450	157 1,13,825
17 Dec	774.55	0.95 ₹ 688.75	-0.05 -36.25	40.96	55 39,875	-13 -9,425	156 1,13,100
16 Dec	789.80	1 ₹ 725	-0.35 -253.75	43.06	50 36,250	18 13,050	169 1,22,525
15 Dec	789.50	1.2 ₹ 870	-0.55 -398.75	44.62	73 52,925	-13 -9,425	152 1,10,200
12 Dec	778.45	1.85 ₹ 1,341.25	-0.5 -362.50	41.13	72 52,200	22 15,950	166 1,20,350
11 Dec	770.20	2.35 ₹ 1,703.75	-1.65 -1196.25	40.61	30 21,750	2 1,450	144 1,04,400
10 Dec	754.85	4.2 ₹ 3,045	1.8 1305.00	40.72	78 56,550	28 20,300	141 1,02,225
9 Dec	773.85	2.4 ₹ 1,740	-0.65 -471.25	40.42	50 36,250	11 7,975	113 81,925
8 Dec	763.05	3 ₹ 2,175	1.4 1015.00	37.76	85 61,625	34 24,650	103 74,675
5 Dec	789.05	1.6 ₹ 1,160	-0.3 -217.50	36.72	43 31,175	15 10,875	70 50,750
4 Dec	788.70	1.75 ₹ 1,268.75	-0.25 -181.25	37.49	134 97,150	54 39,150	56 40,600
24 Oct	874.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	879.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Titagarh Rail Systems Ltd - strike price 680 expiring on 30DEC2025

Delta for 680 PE is -0.02

Historical price for 680 PE is as follows

On 19 Dec TITAGARH was trading at 785.00. The strike last trading price was 0.5, which was -0.6 lower than the previous day. The implied volatity was 42.93, the open interest changed by 6 which increased total open position to 164

On 18 Dec TITAGARH was trading at 772.35. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was 42.53, the open interest changed by 2 which increased total open position to 157

On 17 Dec TITAGARH was trading at 774.55. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 40.96, the open interest changed by -13 which decreased total open position to 156

On 16 Dec TITAGARH was trading at 789.80. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 43.06, the open interest changed by 18 which increased total open position to 169

On 15 Dec TITAGARH was trading at 789.50. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 44.62, the open interest changed by -13 which decreased total open position to 152

On 12 Dec TITAGARH was trading at 778.45. The strike last trading price was 1.85, which was -0.5 lower than the previous day. The implied volatity was 41.13, the open interest changed by 22 which increased total open position to 166

On 11 Dec TITAGARH was trading at 770.20. The strike last trading price was 2.35, which was -1.65 lower than the previous day. The implied volatity was 40.61, the open interest changed by 2 which increased total open position to 144

On 10 Dec TITAGARH was trading at 754.85. The strike last trading price was 4.2, which was 1.8 higher than the previous day. The implied volatity was 40.72, the open interest changed by 28 which increased total open position to 141

On 9 Dec TITAGARH was trading at 773.85. The strike last trading price was 2.4, which was -0.65 lower than the previous day. The implied volatity was 40.42, the open interest changed by 11 which increased total open position to 113

On 8 Dec TITAGARH was trading at 763.05. The strike last trading price was 3, which was 1.4 higher than the previous day. The implied volatity was 37.76, the open interest changed by 34 which increased total open position to 103

On 5 Dec TITAGARH was trading at 789.05. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was 36.72, the open interest changed by 15 which increased total open position to 70

On 4 Dec TITAGARH was trading at 788.70. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was 37.49, the open interest changed by 54 which increased total open position to 56

Related Pages for TITAGARH

TITAGARH

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