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 740 CE
Delta: 0.77 Vega: 0.47 Theta: -0.93 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	789.80	57.85 ₹ 41,941.25	-0.45 -326.25	46.50	6 4,350	0 0	16 11,600
15 Dec	789.50	59.35 ₹ 43,028.75	9.95 7213.75	39.05	22 15,950	-5 -3,625	19 13,775
12 Dec	778.45	47.9 ₹ 34,727.5	3.7 2682.50	31.78	11 7,975	-2 -1,450	24 17,400
11 Dec	770.20	43.75 ₹ 31,718.75	11 7975.00	31.49	14 10,150	-1 -725	27 19,575
10 Dec	754.85	32.75 ₹ 23,743.75	-11.95 -8663.75	32.82	14 10,150	2 1,450	28 20,300
9 Dec	773.85	45.75 ₹ 33,168.75	6.35 4603.75	25.49	80 58,000	10 7,250	26 18,850
8 Dec	763.05	38.65 ₹ 28,021.25	-49.35 -35778.75	30.60	20 14,500	4 2,900	15 10,875
5 Dec	789.05	88 ₹ 63,800	-14.85 -10766.25	-	0 0	0 0	0 0
4 Dec	788.70	88 ₹ 63,800	-14.85 -10766.25	-	0 0	0 0	0 0
3 Dec	794.20	88 ₹ 63,800	-14.85 -10766.25	-	0 0	0 0	0 0

2 Dec	807.90	88 ₹ 63,800	-14.85 -10766.25	-	0 0	1 725	0 0
1 Dec	822.90	88 ₹ 63,800	-14.85 -10766.25	-	1 725	0 0	10 7,250
28 Nov	826.70	102.85 ₹ 74,566.25	-13.2 -9570.00	-	0 0	1 725	0 0
27 Nov	838.05	102.85 ₹ 74,566.25	-13.2 -9570.00	-	4 2,900	1 725	10 7,250
26 Nov	847.95	116.05 ₹ 84,136.25	8.05 5836.25	19.17	11 7,975	9 6,525	10 7,250
25 Nov	837.10	108 ₹ 78,300	-70.85 -51366.25	36.23	1 725	0 0	0 0
24 Nov	844.25	178.85 ₹ 1,29,666.25	0 0.00	-	0 0	0 0	0 0

For Titagarh Rail Systems Ltd - strike price 740 expiring on 30DEC2025

Delta for 740 CE is 0.77

Historical price for 740 CE is as follows

On 16 Dec TITAGARH was trading at 789.80. The strike last trading price was 57.85, which was -0.45 lower than the previous day. The implied volatity was 46.50, the open interest changed by 0 which decreased total open position to 16

On 15 Dec TITAGARH was trading at 789.50. The strike last trading price was 59.35, which was 9.95 higher than the previous day. The implied volatity was 39.05, the open interest changed by -5 which decreased total open position to 19

On 12 Dec TITAGARH was trading at 778.45. The strike last trading price was 47.9, which was 3.7 higher than the previous day. The implied volatity was 31.78, the open interest changed by -2 which decreased total open position to 24

On 11 Dec TITAGARH was trading at 770.20. The strike last trading price was 43.75, which was 11 higher than the previous day. The implied volatity was 31.49, the open interest changed by -1 which decreased total open position to 27

On 10 Dec TITAGARH was trading at 754.85. The strike last trading price was 32.75, which was -11.95 lower than the previous day. The implied volatity was 32.82, the open interest changed by 2 which increased total open position to 28

On 9 Dec TITAGARH was trading at 773.85. The strike last trading price was 45.75, which was 6.35 higher than the previous day. The implied volatity was 25.49, the open interest changed by 10 which increased total open position to 26

On 8 Dec TITAGARH was trading at 763.05. The strike last trading price was 38.65, which was -49.35 lower than the previous day. The implied volatity was 30.60, the open interest changed by 4 which increased total open position to 15

On 5 Dec TITAGARH was trading at 789.05. The strike last trading price was 88, which was -14.85 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 88, which was -14.85 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 TITAGARH was trading at 794.20. The strike last trading price was 88, which was -14.85 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 TITAGARH was trading at 807.90. The strike last trading price was 88, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec TITAGARH was trading at 822.90. The strike last trading price was 88, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 28 Nov TITAGARH was trading at 826.70. The strike last trading price was 102.85, which was -13.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov TITAGARH was trading at 838.05. The strike last trading price was 102.85, which was -13.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 26 Nov TITAGARH was trading at 847.95. The strike last trading price was 116.05, which was 8.05 higher than the previous day. The implied volatity was 19.17, the open interest changed by 9 which increased total open position to 10

On 25 Nov TITAGARH was trading at 837.10. The strike last trading price was 108, which was -70.85 lower than the previous day. The implied volatity was 36.23, 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 178.85, 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

TITAGARH 30DEC2025 740 PE
Delta: -0.18 Vega: 0.41 Theta: -0.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	789.80	5.8 ₹ 4,205	0.75 543.75	36.81	122 88,450	0 0	277 2,00,825
15 Dec	789.50	4.3 ₹ 3,117.5	-2.75 -1993.75	33.97	539 3,90,775	-60 -43,500	276 2,00,100
12 Dec	778.45	7.55 ₹ 5,473.75	-2.85 -2066.25	33.35	206 1,49,350	65 47,125	337 2,44,325
11 Dec	770.20	10.55 ₹ 7,648.75	-5.8 -4205.00	35.35	187 1,35,575	-26 -18,850	273 1,97,925
10 Dec	754.85	18 ₹ 13,050	7.8 5655.00	37.24	186 1,34,850	39 28,275	314 2,27,650
9 Dec	773.85	9.9 ₹ 7,177.5	-4.05 -2936.25	34.96	241 1,74,725	42 30,450	275 1,99,375
8 Dec	763.05	13.35 ₹ 9,678.75	5.4 3915.00	33.55	293 2,12,425	32 23,200	231 1,67,475
5 Dec	789.05	7.95 ₹ 5,763.75	0.15 108.75	33.31	76 55,100	34 24,650	199 1,44,275
4 Dec	788.70	7.5 ₹ 5,437.5	-0.4 -290.00	33.05	70 50,750	33 23,925	165 1,19,625
3 Dec	794.20	7.9 ₹ 5,727.5	2.15 1558.75	34.68	74 53,650	-6 -4,350	131 94,975
2 Dec	807.90	5.6 ₹ 4,060	0.45 326.25	33.78	78 56,550	26 18,850	137 99,325
1 Dec	822.90	5.4 ₹ 3,915	0.55 398.75	36.56	107 77,575	46 33,350	108 78,300
28 Nov	826.70	4.55 ₹ 3,298.75	-0.3 -217.50	34.05	115 83,375	20 14,500	63 45,675
27 Nov	838.05	4.8 ₹ 3,480	1.7 1232.50	36.77	48 34,800	27 19,575	37 26,825
26 Nov	847.95	3.1 ₹ 2,247.5	-15.2 -11020.00	34.56	12 8,700	9 6,525	9 6,525
25 Nov	837.10	18.3 ₹ 13,267.5	0 0.00	11.38	0 0	0 0	0 0
24 Nov	844.25	18.3 ₹ 13,267.5	0 0.00	12.10	0 0	0 0	0 0

For Titagarh Rail Systems Ltd - strike price 740 expiring on 30DEC2025

Delta for 740 PE is -0.18

Historical price for 740 PE is as follows

On 16 Dec TITAGARH was trading at 789.80. The strike last trading price was 5.8, which was 0.75 higher than the previous day. The implied volatity was 36.81, the open interest changed by 0 which decreased total open position to 277

On 15 Dec TITAGARH was trading at 789.50. The strike last trading price was 4.3, which was -2.75 lower than the previous day. The implied volatity was 33.97, the open interest changed by -60 which decreased total open position to 276

On 12 Dec TITAGARH was trading at 778.45. The strike last trading price was 7.55, which was -2.85 lower than the previous day. The implied volatity was 33.35, the open interest changed by 65 which increased total open position to 337

On 11 Dec TITAGARH was trading at 770.20. The strike last trading price was 10.55, which was -5.8 lower than the previous day. The implied volatity was 35.35, the open interest changed by -26 which decreased total open position to 273

On 10 Dec TITAGARH was trading at 754.85. The strike last trading price was 18, which was 7.8 higher than the previous day. The implied volatity was 37.24, the open interest changed by 39 which increased total open position to 314

On 9 Dec TITAGARH was trading at 773.85. The strike last trading price was 9.9, which was -4.05 lower than the previous day. The implied volatity was 34.96, the open interest changed by 42 which increased total open position to 275

On 8 Dec TITAGARH was trading at 763.05. The strike last trading price was 13.35, which was 5.4 higher than the previous day. The implied volatity was 33.55, the open interest changed by 32 which increased total open position to 231

On 5 Dec TITAGARH was trading at 789.05. The strike last trading price was 7.95, which was 0.15 higher than the previous day. The implied volatity was 33.31, the open interest changed by 34 which increased total open position to 199

On 4 Dec TITAGARH was trading at 788.70. The strike last trading price was 7.5, which was -0.4 lower than the previous day. The implied volatity was 33.05, the open interest changed by 33 which increased total open position to 165

On 3 Dec TITAGARH was trading at 794.20. The strike last trading price was 7.9, which was 2.15 higher than the previous day. The implied volatity was 34.68, the open interest changed by -6 which decreased total open position to 131

On 2 Dec TITAGARH was trading at 807.90. The strike last trading price was 5.6, which was 0.45 higher than the previous day. The implied volatity was 33.78, the open interest changed by 26 which increased total open position to 137

On 1 Dec TITAGARH was trading at 822.90. The strike last trading price was 5.4, which was 0.55 higher than the previous day. The implied volatity was 36.56, the open interest changed by 46 which increased total open position to 108

On 28 Nov TITAGARH was trading at 826.70. The strike last trading price was 4.55, which was -0.3 lower than the previous day. The implied volatity was 34.05, the open interest changed by 20 which increased total open position to 63

On 27 Nov TITAGARH was trading at 838.05. The strike last trading price was 4.8, which was 1.7 higher than the previous day. The implied volatity was 36.77, the open interest changed by 27 which increased total open position to 37

On 26 Nov TITAGARH was trading at 847.95. The strike last trading price was 3.1, which was -15.2 lower than the previous day. The implied volatity was 34.56, the open interest changed by 9 which increased total open position to 9

On 25 Nov TITAGARH was trading at 837.10. The strike last trading price was 18.3, which was 0 lower than the previous day. The implied volatity was 11.38, 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 18.3, which was 0 lower than the previous day. The implied volatity was 12.10, 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