TITAGARH

Titagarh Rail Systems Ltd

774.55 -15.25 (-1.93%)

L: 770.45 H: 789.8

Back to Option Chain

Historical option data for TITAGARH
17 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 760 CE
Delta: 0.66 Vega: 0.53 Theta: -0.76 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	774.55	27.6 ₹ 20,010	-12 -8700.00	30.61	46 33,350	-3 -2,175	116 84,100

16 Dec	789.80	36.15 ₹ 26,208.75	-5.6 -4060.00	31.66	39 28,275	-1 -725	123 89,175
15 Dec	789.50	42.95 ₹ 31,138.75	8.65 6271.25	36.21	166 1,20,350	-31 -22,475	127 92,075
12 Dec	778.45	33.25 ₹ 24,106.25	3.65 2646.25	30.83	157 1,13,825	-32 -23,200	159 1,15,275
11 Dec	770.20	30.1 ₹ 21,822.5	7.85 5691.25	30.89	436 3,16,100	11 7,975	191 1,38,475
10 Dec	754.85	21.5 ₹ 15,587.5	-10.8 -7830.00	32.05	219 1,58,775	49 35,525	185 1,34,125
9 Dec	773.85	33.5 ₹ 24,287.5	5.6 4060.00	29.06	468 3,39,300	18 13,050	137 99,325
8 Dec	763.05	26.7 ₹ 19,357.5	-19.9 -14427.50	30.71	245 1,77,625	114 82,650	119 86,275
5 Dec	789.05	46.6 ₹ 33,785	-117.95 -85513.75	33.14	9 6,525	4 2,900	4 2,900
4 Dec	788.70	164.55 ₹ 1,19,298.75	0 0.00	-	0 0	0 0	0 0
3 Dec	794.20	164.55 ₹ 1,19,298.75	0 0.00	-	0 0	0 0	0 0
2 Dec	807.90	164.55 ₹ 1,19,298.75	0 0.00	-	0 0	0 0	0 0
1 Dec	822.90	164.55 ₹ 1,19,298.75	0 0.00	-	0 0	0 0	0 0
28 Nov	826.70	164.55 ₹ 1,19,298.75	0 0.00	-	0 0	0 0	0 0
27 Nov	838.05	164.55 ₹ 1,19,298.75	0 0.00	-	0 0	0 0	0 0
26 Nov	847.95	164.55 ₹ 1,19,298.75	0 0.00	-	0 0	0 0	0 0
25 Nov	837.10	164.55 ₹ 1,19,298.75	0 0.00	-	0 0	0 0	0 0
24 Nov	844.25	164.55 ₹ 1,19,298.75	0 0.00	-	0 0	0 0	0 0
21 Nov	849.80	164.55 ₹ 1,19,298.75	0 0.00	-	0 0	0 0	0 0
20 Nov	866.20	164.55 ₹ 1,19,298.75	0 0.00	-	0 0	0 0	0 0
19 Nov	871.70	164.55 ₹ 1,19,298.75	0 0.00	-	0 0	0 0	0 0
18 Nov	869.70	164.55 ₹ 1,19,298.75	0 0.00	-	0 0	0 0	0 0
17 Nov	879.85	164.55 ₹ 1,19,298.75	0 0.00	-	0 0	0 0	0 0
14 Nov	866.45	164.55 ₹ 1,19,298.75	0 0.00	-	0 0	0 0	0 0
13 Nov	863.00	164.55 ₹ 1,19,298.75	0 0.00	-	0 0	0 0	0 0
11 Nov	864.10	164.55 ₹ 1,19,298.75	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
7 Oct	927.25	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 760 expiring on 30DEC2025

Delta for 760 CE is 0.66

Historical price for 760 CE is as follows

On 17 Dec TITAGARH was trading at 774.55. The strike last trading price was 27.6, which was -12 lower than the previous day. The implied volatity was 30.61, the open interest changed by -3 which decreased total open position to 116

On 16 Dec TITAGARH was trading at 789.80. The strike last trading price was 36.15, which was -5.6 lower than the previous day. The implied volatity was 31.66, the open interest changed by -1 which decreased total open position to 123

On 15 Dec TITAGARH was trading at 789.50. The strike last trading price was 42.95, which was 8.65 higher than the previous day. The implied volatity was 36.21, the open interest changed by -31 which decreased total open position to 127

On 12 Dec TITAGARH was trading at 778.45. The strike last trading price was 33.25, which was 3.65 higher than the previous day. The implied volatity was 30.83, the open interest changed by -32 which decreased total open position to 159

On 11 Dec TITAGARH was trading at 770.20. The strike last trading price was 30.1, which was 7.85 higher than the previous day. The implied volatity was 30.89, the open interest changed by 11 which increased total open position to 191

On 10 Dec TITAGARH was trading at 754.85. The strike last trading price was 21.5, which was -10.8 lower than the previous day. The implied volatity was 32.05, the open interest changed by 49 which increased total open position to 185

On 9 Dec TITAGARH was trading at 773.85. The strike last trading price was 33.5, which was 5.6 higher than the previous day. The implied volatity was 29.06, the open interest changed by 18 which increased total open position to 137

On 8 Dec TITAGARH was trading at 763.05. The strike last trading price was 26.7, which was -19.9 lower than the previous day. The implied volatity was 30.71, the open interest changed by 114 which increased total open position to 119

On 5 Dec TITAGARH was trading at 789.05. The strike last trading price was 46.6, which was -117.95 lower than the previous day. The implied volatity was 33.14, the open interest changed by 4 which increased total open position to 4

On 4 Dec TITAGARH was trading at 788.70. The strike last trading price was 164.55, 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 Dec TITAGARH was trading at 794.20. The strike last trading price was 164.55, 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 Dec TITAGARH was trading at 807.90. The strike last trading price was 164.55, 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 Dec TITAGARH was trading at 822.90. The strike last trading price was 164.55, 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 164.55, 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 164.55, 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 164.55, 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 164.55, 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 164.55, 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 Nov TITAGARH was trading at 849.80. The strike last trading price was 164.55, 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 20 Nov TITAGARH was trading at 866.20. The strike last trading price was 164.55, 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 19 Nov TITAGARH was trading at 871.70. The strike last trading price was 164.55, 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 18 Nov TITAGARH was trading at 869.70. The strike last trading price was 164.55, 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 TITAGARH was trading at 879.85. The strike last trading price was 164.55, 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 TITAGARH was trading at 866.45. The strike last trading price was 164.55, 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 TITAGARH was trading at 863.00. The strike last trading price was 164.55, 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 TITAGARH was trading at 864.10. The strike last trading price was 164.55, 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 7 Oct TITAGARH was trading at 927.25. 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 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 760 PE
Delta: -0.34 Vega: 0.54 Theta: -0.57 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	774.55	10.8 ₹ 7,830	2.3 1667.50	31.46	326 2,36,350	-5 -3,625	325 2,35,625
16 Dec	789.80	10.05 ₹ 7,286.25	1.7 1232.50	35.07	254 1,84,150	38 27,550	336 2,43,600
15 Dec	789.50	7.6 ₹ 5,510	-4.3 -3117.50	31.88	388 2,81,300	13 9,425	304 2,20,400
12 Dec	778.45	13 ₹ 9,425	-3.7 -2682.50	32.40	138 1,00,050	0 0	291 2,10,975
11 Dec	770.20	17.1 ₹ 12,397.5	-8.75 -6343.75	34.62	224 1,62,400	12 8,700	292 2,11,700
10 Dec	754.85	27.35 ₹ 19,828.75	10.6 7685.00	37.24	163 1,18,175	18 13,050	279 2,02,275
9 Dec	773.85	16.25 ₹ 11,781.25	-5.55 -4023.75	34.69	261 1,89,225	8 5,800	260 1,88,500
8 Dec	763.05	22.1 ₹ 16,022.5	10.3 7467.50	34.46	299 2,16,775	18 13,050	251 1,81,975
5 Dec	789.05	11.9 ₹ 8,627.5	-0.7 -507.50	31.21	171 1,23,975	18 13,050	235 1,70,375
4 Dec	788.70	12.45 ₹ 9,026.25	-0.65 -471.25	32.75	159 1,15,275	49 35,525	219 1,58,775
3 Dec	794.20	12.1 ₹ 8,772.5	2.45 1776.25	33.48	253 1,83,425	-140 -1,01,500	175 1,26,875
2 Dec	807.90	9.2 ₹ 6,670	0.95 688.75	33.22	188 1,36,300	13 9,425	314 2,27,650
1 Dec	822.90	8.4 ₹ 6,090	0.65 471.25	35.71	83 60,175	24 17,400	299 2,16,775
28 Nov	826.70	7.55 ₹ 5,473.75	0.35 253.75	33.79	122 88,450	9 6,525	274 1,98,650
27 Nov	838.05	7.1 ₹ 5,147.5	2.6 1885.00	35.55	144 1,04,400	27 19,575	264 1,91,400
26 Nov	847.95	4.45 ₹ 3,226.25	-2.4 -1740.00	32.73	224 1,62,400	139 1,00,775	237 1,71,825
25 Nov	837.10	7.65 ₹ 5,546.25	0.7 507.50	35.00	59 42,775	16 11,600	89 64,525
24 Nov	844.25	6.35 ₹ 4,603.75	-0.65 -471.25	34.84	74 53,650	23 16,675	71 51,475
21 Nov	849.80	7.05 ₹ 5,111.25	2.75 1993.75	35.69	64 46,400	2 1,450	45 32,625
20 Nov	866.20	4.3 ₹ 3,117.5	-0.25 -181.25	33.64	3 2,175	1 725	44 31,900
19 Nov	871.70	4.55 ₹ 3,298.75	-0.8 -580.00	34.66	49 35,525	16 11,600	44 31,900
18 Nov	869.70	5.35 ₹ 3,878.75	0.6 435.00	35.50	12 8,700	1 725	27 19,575
17 Nov	879.85	4.75 ₹ 3,443.75	-1.8 -1305.00	36.01	5 3,625	0 0	26 18,850
14 Nov	866.45	6.55 ₹ 4,748.75	-2.15 -1558.75	35.86	11 7,975	-6 -4,350	25 18,125
13 Nov	863.00	8.95 ₹ 6,488.75	-1.15 -833.75	37.89	28 20,300	16 11,600	20 14,500
11 Nov	864.10	10.1 ₹ 7,322.5	-30.1 -21822.50	38.75	5 3,625	1 725	1 725
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
7 Oct	927.25	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	9.45	0 0	0 0	0 0

For Titagarh Rail Systems Ltd - strike price 760 expiring on 30DEC2025

Delta for 760 PE is -0.34

Historical price for 760 PE is as follows

On 17 Dec TITAGARH was trading at 774.55. The strike last trading price was 10.8, which was 2.3 higher than the previous day. The implied volatity was 31.46, the open interest changed by -5 which decreased total open position to 325

On 16 Dec TITAGARH was trading at 789.80. The strike last trading price was 10.05, which was 1.7 higher than the previous day. The implied volatity was 35.07, the open interest changed by 38 which increased total open position to 336

On 15 Dec TITAGARH was trading at 789.50. The strike last trading price was 7.6, which was -4.3 lower than the previous day. The implied volatity was 31.88, the open interest changed by 13 which increased total open position to 304

On 12 Dec TITAGARH was trading at 778.45. The strike last trading price was 13, which was -3.7 lower than the previous day. The implied volatity was 32.40, the open interest changed by 0 which decreased total open position to 291

On 11 Dec TITAGARH was trading at 770.20. The strike last trading price was 17.1, which was -8.75 lower than the previous day. The implied volatity was 34.62, the open interest changed by 12 which increased total open position to 292

On 10 Dec TITAGARH was trading at 754.85. The strike last trading price was 27.35, which was 10.6 higher than the previous day. The implied volatity was 37.24, the open interest changed by 18 which increased total open position to 279

On 9 Dec TITAGARH was trading at 773.85. The strike last trading price was 16.25, which was -5.55 lower than the previous day. The implied volatity was 34.69, the open interest changed by 8 which increased total open position to 260

On 8 Dec TITAGARH was trading at 763.05. The strike last trading price was 22.1, which was 10.3 higher than the previous day. The implied volatity was 34.46, the open interest changed by 18 which increased total open position to 251

On 5 Dec TITAGARH was trading at 789.05. The strike last trading price was 11.9, which was -0.7 lower than the previous day. The implied volatity was 31.21, the open interest changed by 18 which increased total open position to 235

On 4 Dec TITAGARH was trading at 788.70. The strike last trading price was 12.45, which was -0.65 lower than the previous day. The implied volatity was 32.75, the open interest changed by 49 which increased total open position to 219

On 3 Dec TITAGARH was trading at 794.20. The strike last trading price was 12.1, which was 2.45 higher than the previous day. The implied volatity was 33.48, the open interest changed by -140 which decreased total open position to 175

On 2 Dec TITAGARH was trading at 807.90. The strike last trading price was 9.2, which was 0.95 higher than the previous day. The implied volatity was 33.22, the open interest changed by 13 which increased total open position to 314

On 1 Dec TITAGARH was trading at 822.90. The strike last trading price was 8.4, which was 0.65 higher than the previous day. The implied volatity was 35.71, the open interest changed by 24 which increased total open position to 299

On 28 Nov TITAGARH was trading at 826.70. The strike last trading price was 7.55, which was 0.35 higher than the previous day. The implied volatity was 33.79, the open interest changed by 9 which increased total open position to 274

On 27 Nov TITAGARH was trading at 838.05. The strike last trading price was 7.1, which was 2.6 higher than the previous day. The implied volatity was 35.55, the open interest changed by 27 which increased total open position to 264

On 26 Nov TITAGARH was trading at 847.95. The strike last trading price was 4.45, which was -2.4 lower than the previous day. The implied volatity was 32.73, the open interest changed by 139 which increased total open position to 237

On 25 Nov TITAGARH was trading at 837.10. The strike last trading price was 7.65, which was 0.7 higher than the previous day. The implied volatity was 35.00, the open interest changed by 16 which increased total open position to 89

On 24 Nov TITAGARH was trading at 844.25. The strike last trading price was 6.35, which was -0.65 lower than the previous day. The implied volatity was 34.84, the open interest changed by 23 which increased total open position to 71

On 21 Nov TITAGARH was trading at 849.80. The strike last trading price was 7.05, which was 2.75 higher than the previous day. The implied volatity was 35.69, the open interest changed by 2 which increased total open position to 45

On 20 Nov TITAGARH was trading at 866.20. The strike last trading price was 4.3, which was -0.25 lower than the previous day. The implied volatity was 33.64, the open interest changed by 1 which increased total open position to 44

On 19 Nov TITAGARH was trading at 871.70. The strike last trading price was 4.55, which was -0.8 lower than the previous day. The implied volatity was 34.66, the open interest changed by 16 which increased total open position to 44

On 18 Nov TITAGARH was trading at 869.70. The strike last trading price was 5.35, which was 0.6 higher than the previous day. The implied volatity was 35.50, the open interest changed by 1 which increased total open position to 27

On 17 Nov TITAGARH was trading at 879.85. The strike last trading price was 4.75, which was -1.8 lower than the previous day. The implied volatity was 36.01, the open interest changed by 0 which decreased total open position to 26

On 14 Nov TITAGARH was trading at 866.45. The strike last trading price was 6.55, which was -2.15 lower than the previous day. The implied volatity was 35.86, the open interest changed by -6 which decreased total open position to 25

On 13 Nov TITAGARH was trading at 863.00. The strike last trading price was 8.95, which was -1.15 lower than the previous day. The implied volatity was 37.89, the open interest changed by 16 which increased total open position to 20

On 11 Nov TITAGARH was trading at 864.10. The strike last trading price was 10.1, which was -30.1 lower than the previous day. The implied volatity was 38.75, the open interest changed by 1 which increased total open position to 1

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 9.45, 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