TITAGARH

Titagarh Rail Systems Ltd

789.8 +0.30 (0.04%)

L: 782.3 H: 797.95

Back to Option Chain

Historical option data for TITAGARH
16 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 720 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	789.80	75.2 ₹ 54,520	15.6 11310.00	-	0 0	0 0	9 6,525
15 Dec	789.50	75.2 ₹ 54,520	15.6 11310.00	35.56	10 7,250	-2 -1,450	6 4,350
12 Dec	778.45	59.6 ₹ 43,210	-2.05 -1486.25	-	0 0	0 0	8 5,800
11 Dec	770.20	59.6 ₹ 43,210	-2.05 -1486.25	31.87	7 5,075	-3 -2,175	9 6,525
10 Dec	754.85	61.65 ₹ 44,696.25	8.45 6126.25	-	0 0	0 0	12 8,700
9 Dec	773.85	61.65 ₹ 44,696.25	8.45 6126.25	20.67	7 5,075	2 1,450	12 8,700
8 Dec	763.05	53.2 ₹ 38,570	-28.8 -20880.00	30.52	11 7,975	5 3,625	9 6,525
5 Dec	789.05	82 ₹ 59,450	4.7 3407.50	39.82	1 725	0 0	4 2,900
4 Dec	788.70	77.3 ₹ 56,042.5	-3.15 -2283.75	22.23	5 3,625	0 0	4 2,900
3 Dec	794.20	80.45 ₹ 58,326.25	-14.55 -10548.75	-	3 2,175	2 1,450	3 2,175
2 Dec	807.90	95 ₹ 68,875	-97 -70325.00	22.42	1 725	0 0	0 0
1 Dec	822.90	192 ₹ 1,39,200	0 0.00	-	0 0	0 0	0 0
28 Nov	826.70	192 ₹ 1,39,200	0 0.00	-	0 0	0 0	0 0
27 Nov	838.05	192 ₹ 1,39,200	0 0.00	-	0 0	0 0	0 0
26 Nov	847.95	192 ₹ 1,39,200	0 0.00	-	0 0	0 0	0 0
25 Nov	837.10	192 ₹ 1,39,200	0 0.00	-	0 0	0 0	0 0
24 Nov	844.25	192 ₹ 1,39,200	0 0.00	-	0 0	0 0	0 0
27 Oct	895.90	0 ₹ 0	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
21 Oct	881.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	880.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	890.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	896.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	900.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	905.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	899.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	898.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	887.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Titagarh Rail Systems Ltd - strike price 720 expiring on 30DEC2025

Delta for 720 CE is -

Historical price for 720 CE is as follows

On 16 Dec TITAGARH was trading at 789.80. The strike last trading price was 75.2, which was 15.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 15 Dec TITAGARH was trading at 789.50. The strike last trading price was 75.2, which was 15.6 higher than the previous day. The implied volatity was 35.56, the open interest changed by -2 which decreased total open position to 6

On 12 Dec TITAGARH was trading at 778.45. The strike last trading price was 59.6, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Dec TITAGARH was trading at 770.20. The strike last trading price was 59.6, which was -2.05 lower than the previous day. The implied volatity was 31.87, the open interest changed by -3 which decreased total open position to 9

On 10 Dec TITAGARH was trading at 754.85. The strike last trading price was 61.65, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 9 Dec TITAGARH was trading at 773.85. The strike last trading price was 61.65, which was 8.45 higher than the previous day. The implied volatity was 20.67, the open interest changed by 2 which increased total open position to 12

On 8 Dec TITAGARH was trading at 763.05. The strike last trading price was 53.2, which was -28.8 lower than the previous day. The implied volatity was 30.52, the open interest changed by 5 which increased total open position to 9

On 5 Dec TITAGARH was trading at 789.05. The strike last trading price was 82, which was 4.7 higher than the previous day. The implied volatity was 39.82, the open interest changed by 0 which decreased total open position to 4

On 4 Dec TITAGARH was trading at 788.70. The strike last trading price was 77.3, which was -3.15 lower than the previous day. The implied volatity was 22.23, the open interest changed by 0 which decreased total open position to 4

On 3 Dec TITAGARH was trading at 794.20. The strike last trading price was 80.45, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 2 Dec TITAGARH was trading at 807.90. The strike last trading price was 95, which was -97 lower than the previous day. The implied volatity was 22.42, the open interest changed by 0 which decreased total open position to 0

On 1 Dec TITAGARH was trading at 822.90. The strike last trading price was 192, 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 TITAGARH was trading at 826.70. The strike last trading price was 192, 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 TITAGARH was trading at 838.05. The strike last trading price was 192, 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 26 Nov TITAGARH was trading at 847.95. The strike last trading price was 192, 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 25 Nov TITAGARH was trading at 837.10. The strike last trading price was 192, 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 Nov TITAGARH was trading at 844.25. The strike last trading price was 192, 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 Oct TITAGARH was trading at 895.90. 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 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

On 21 Oct TITAGARH was trading at 881.35. 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 16 Oct TITAGARH was trading at 880.95. 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 15 Oct TITAGARH was trading at 890.25. 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 13 Oct TITAGARH was trading at 896.30. 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 10 Oct TITAGARH was trading at 900.15. 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 9 Oct TITAGARH was trading at 905.00. 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 8 Oct TITAGARH was trading at 899.00. 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 6 Oct TITAGARH was trading at 898.85. 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 Oct TITAGARH was trading at 887.55. 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 720 PE
Delta: -0.11 Vega: 0.28 Theta: -0.36 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	789.80	3.05 ₹ 2,211.25	-0.05 -36.25	37.98	89 64,525	13 9,425	262 1,89,950
15 Dec	789.50	2.6 ₹ 1,885	-1.65 -1196.25	36.95	276 2,00,100	-13 -9,425	250 1,81,250
12 Dec	778.45	4.75 ₹ 3,443.75	-1.35 -978.75	35.98	146 1,05,850	-7 -5,075	264 1,91,400
11 Dec	770.20	6.15 ₹ 4,458.75	-4.35 -3153.75	36.18	105 76,125	0 0	271 1,96,475
10 Dec	754.85	11.1 ₹ 8,047.5	4.9 3552.50	37.91	152 1,10,200	16 11,600	272 1,97,200
9 Dec	773.85	6.2 ₹ 4,495	-2.05 -1486.25	36.56	132 95,700	-3 -2,175	256 1,85,600
8 Dec	763.05	8.25 ₹ 5,981.25	3.8 2755.00	34.66	223 1,61,675	34 24,650	259 1,87,775
5 Dec	789.05	4.4 ₹ 3,190	-0.35 -253.75	33.43	117 84,825	6 4,350	227 1,64,575
4 Dec	788.70	4.7 ₹ 3,407.5	-0.35 -253.75	34.48	132 95,700	-2 -1,450	222 1,60,950
3 Dec	794.20	4.85 ₹ 3,516.25	1.4 1015.00	35.53	128 92,800	-5 -3,625	221 1,60,225
2 Dec	807.90	3.4 ₹ 2,465	0.3 217.50	34.79	95 68,875	28 20,300	225 1,63,125
1 Dec	822.90	3.3 ₹ 2,392.5	0.2 145.00	37.26	104 75,400	18 13,050	196 1,42,100
28 Nov	826.70	2.95 ₹ 2,138.75	-0.3 -217.50	35.40	143 1,03,675	48 34,800	172 1,24,700
27 Nov	838.05	3.1 ₹ 2,247.5	1.1 797.50	37.74	103 74,675	47 34,075	123 89,175
26 Nov	847.95	2 ₹ 1,450	-2 -1450.00	35.80	88 63,800	66 47,850	75 54,375
25 Nov	837.10	4 ₹ 2,900	0.25 181.25	38.70	4 2,900	1 725	8 5,800
24 Nov	844.25	3.75 ₹ 2,718.75	1.55 1123.75	39.66	10 7,250	6 4,350	7 5,075
27 Oct	895.90	28.25 ₹ 20,481.25	0 0.00	-	0 0	0 0	0 0
24 Oct	874.70	28.25 ₹ 20,481.25	0 0.00	-	0 0	0 0	0 0
23 Oct	879.75	28.25 ₹ 20,481.25	0 0.00	-	0 0	0 0	0 0
21 Oct	881.35	28.25 ₹ 20,481.25	0 0.00	-	0 0	0 0	0 0
16 Oct	880.95	28.25 ₹ 20,481.25	0 0.00	-	0 0	0 0	0 0
15 Oct	890.25	28.25 ₹ 20,481.25	0 0.00	-	0 0	0 0	0 0
13 Oct	896.30	28.25 ₹ 20,481.25	0 0.00	-	0 0	0 0	0 0
10 Oct	900.15	28.25 ₹ 20,481.25	0 0.00	-	0 0	0 0	0 0
9 Oct	905.00	28.25 ₹ 20,481.25	0 0.00	-	0 0	0 0	0 0
8 Oct	899.00	28.25 ₹ 20,481.25	0 0.00	-	0 0	0 0	0 0
6 Oct	898.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	887.55	0 ₹ 0	0 0.00	12.49	0 0	0 0	0 0

For Titagarh Rail Systems Ltd - strike price 720 expiring on 30DEC2025

Delta for 720 PE is -0.11

Historical price for 720 PE is as follows

On 16 Dec TITAGARH was trading at 789.80. The strike last trading price was 3.05, which was -0.05 lower than the previous day. The implied volatity was 37.98, the open interest changed by 13 which increased total open position to 262

On 15 Dec TITAGARH was trading at 789.50. The strike last trading price was 2.6, which was -1.65 lower than the previous day. The implied volatity was 36.95, the open interest changed by -13 which decreased total open position to 250

On 12 Dec TITAGARH was trading at 778.45. The strike last trading price was 4.75, which was -1.35 lower than the previous day. The implied volatity was 35.98, the open interest changed by -7 which decreased total open position to 264

On 11 Dec TITAGARH was trading at 770.20. The strike last trading price was 6.15, which was -4.35 lower than the previous day. The implied volatity was 36.18, the open interest changed by 0 which decreased total open position to 271

On 10 Dec TITAGARH was trading at 754.85. The strike last trading price was 11.1, which was 4.9 higher than the previous day. The implied volatity was 37.91, the open interest changed by 16 which increased total open position to 272

On 9 Dec TITAGARH was trading at 773.85. The strike last trading price was 6.2, which was -2.05 lower than the previous day. The implied volatity was 36.56, the open interest changed by -3 which decreased total open position to 256

On 8 Dec TITAGARH was trading at 763.05. The strike last trading price was 8.25, which was 3.8 higher than the previous day. The implied volatity was 34.66, the open interest changed by 34 which increased total open position to 259

On 5 Dec TITAGARH was trading at 789.05. The strike last trading price was 4.4, which was -0.35 lower than the previous day. The implied volatity was 33.43, the open interest changed by 6 which increased total open position to 227

On 4 Dec TITAGARH was trading at 788.70. The strike last trading price was 4.7, which was -0.35 lower than the previous day. The implied volatity was 34.48, the open interest changed by -2 which decreased total open position to 222

On 3 Dec TITAGARH was trading at 794.20. The strike last trading price was 4.85, which was 1.4 higher than the previous day. The implied volatity was 35.53, the open interest changed by -5 which decreased total open position to 221

On 2 Dec TITAGARH was trading at 807.90. The strike last trading price was 3.4, which was 0.3 higher than the previous day. The implied volatity was 34.79, the open interest changed by 28 which increased total open position to 225

On 1 Dec TITAGARH was trading at 822.90. The strike last trading price was 3.3, which was 0.2 higher than the previous day. The implied volatity was 37.26, the open interest changed by 18 which increased total open position to 196

On 28 Nov TITAGARH was trading at 826.70. The strike last trading price was 2.95, which was -0.3 lower than the previous day. The implied volatity was 35.40, the open interest changed by 48 which increased total open position to 172

On 27 Nov TITAGARH was trading at 838.05. The strike last trading price was 3.1, which was 1.1 higher than the previous day. The implied volatity was 37.74, the open interest changed by 47 which increased total open position to 123

On 26 Nov TITAGARH was trading at 847.95. The strike last trading price was 2, which was -2 lower than the previous day. The implied volatity was 35.80, the open interest changed by 66 which increased total open position to 75

On 25 Nov TITAGARH was trading at 837.10. The strike last trading price was 4, which was 0.25 higher than the previous day. The implied volatity was 38.70, the open interest changed by 1 which increased total open position to 8

On 24 Nov TITAGARH was trading at 844.25. The strike last trading price was 3.75, which was 1.55 higher than the previous day. The implied volatity was 39.66, the open interest changed by 6 which increased total open position to 7

On 27 Oct TITAGARH was trading at 895.90. The strike last trading price was 28.25, 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 24 Oct TITAGARH was trading at 874.70. The strike last trading price was 28.25, 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 23 Oct TITAGARH was trading at 879.75. The strike last trading price was 28.25, 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 21 Oct TITAGARH was trading at 881.35. The strike last trading price was 28.25, 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 16 Oct TITAGARH was trading at 880.95. The strike last trading price was 28.25, 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 15 Oct TITAGARH was trading at 890.25. The strike last trading price was 28.25, 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 Oct TITAGARH was trading at 896.30. The strike last trading price was 28.25, 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 Oct TITAGARH was trading at 900.15. The strike last trading price was 28.25, 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 Oct TITAGARH was trading at 905.00. The strike last trading price was 28.25, 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 8 Oct TITAGARH was trading at 899.00. The strike last trading price was 28.25, 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 Oct TITAGARH was trading at 887.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 12.49, the open interest changed by 0 which decreased total open position to 0

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