TITAGARH

Titagarh Rail Systems Ltd

789.5 +11.05 (1.42%)

L: 769.05 H: 799.5

Back to Option Chain

Historical option data for TITAGARH
15 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 780 CE
Delta: 0.61 Vega: 0.61 Theta: -0.79 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	789.50	27.95 ₹ 20,263.75	5.55 4023.75	32.65	889 6,44,525	-66 -47,850	232 1,68,200
12 Dec	778.45	21.35 ₹ 15,478.75	1.5 1087.50	30.05	1,260 9,13,500	72 52,200	300 2,17,500
11 Dec	770.20	20.1 ₹ 14,572.5	5.95 4313.75	31.57	384 2,78,400	-34 -24,650	230 1,66,750
10 Dec	754.85	14.1 ₹ 10,222.5	-7.55 -5473.75	32.93	444 3,21,900	61 44,225	268 1,94,300
9 Dec	773.85	22.6 ₹ 16,385	4.1 2972.50	29.60	709 5,14,025	24 17,400	208 1,50,800
8 Dec	763.05	17.75 ₹ 12,868.75	-15.55 -11273.75	31.18	482 3,49,450	111 80,475	181 1,31,225
5 Dec	789.05	33.6 ₹ 24,360	-0.5 -362.50	32.27	114 82,650	34 24,650	71 51,475
4 Dec	788.70	34.7 ₹ 25,157.5	-3.3 -2392.50	30.40	88 63,800	24 17,400	37 26,825
3 Dec	794.20	38 ₹ 27,550	-35 -25375.00	30.15	27 19,575	12 8,700	13 9,425
2 Dec	807.90	73 ₹ 52,925	-76.35 -55353.75	-	0 0	0 0	0 0
1 Dec	822.90	73 ₹ 52,925	-76.35 -55353.75	-	0 0	0 0	0 0
28 Nov	826.70	73 ₹ 52,925	-76.35 -55353.75	-	0 0	1 725	0 0
27 Nov	838.05	73 ₹ 52,925	-76.35 -55353.75	31.09	1 725	0 0	0 0
26 Nov	847.95	149.35 ₹ 1,08,278.75	0 0.00	-	0 0	0 0	0 0
25 Nov	837.10	149.35 ₹ 1,08,278.75	0 0.00	-	0 0	0 0	0 0
24 Nov	844.25	149.35 ₹ 1,08,278.75	0 0.00	-	0 0	0 0	0 0
21 Nov	849.80	149.35 ₹ 1,08,278.75	0 0.00	-	0 0	0 0	0 0
20 Nov	866.20	149.35 ₹ 1,08,278.75	0 0.00	-	0 0	0 0	0 0

19 Nov	871.70	149.35 ₹ 1,08,278.75	0 0.00	-	0 0	0 0	0 0
18 Nov	869.70	149.35 ₹ 1,08,278.75	0 0.00	-	0 0	0 0	0 0
17 Nov	879.85	149.35 ₹ 1,08,278.75	0 0.00	-	0 0	0 0	0 0
14 Nov	866.45	149.35 ₹ 1,08,278.75	0 0.00	-	0 0	0 0	0 0
13 Nov	863.00	149.35 ₹ 1,08,278.75	0 0.00	-	0 0	0 0	0 0
12 Nov	879.05	149.35 ₹ 1,08,278.75	0 0.00	-	0 0	0 0	0 0
11 Nov	864.10	149.35 ₹ 1,08,278.75	0 0.00	-	0 0	0 0	0 0
10 Nov	847.70	149.35 ₹ 1,08,278.75	0 0.00	-	0 0	0 0	0 0
7 Nov	843.30	149.35 ₹ 1,08,278.75	0 0.00	-	0 0	0 0	0 0

For Titagarh Rail Systems Ltd - strike price 780 expiring on 30DEC2025

Delta for 780 CE is 0.61

Historical price for 780 CE is as follows

On 15 Dec TITAGARH was trading at 789.50. The strike last trading price was 27.95, which was 5.55 higher than the previous day. The implied volatity was 32.65, the open interest changed by -66 which decreased total open position to 232

On 12 Dec TITAGARH was trading at 778.45. The strike last trading price was 21.35, which was 1.5 higher than the previous day. The implied volatity was 30.05, the open interest changed by 72 which increased total open position to 300

On 11 Dec TITAGARH was trading at 770.20. The strike last trading price was 20.1, which was 5.95 higher than the previous day. The implied volatity was 31.57, the open interest changed by -34 which decreased total open position to 230

On 10 Dec TITAGARH was trading at 754.85. The strike last trading price was 14.1, which was -7.55 lower than the previous day. The implied volatity was 32.93, the open interest changed by 61 which increased total open position to 268

On 9 Dec TITAGARH was trading at 773.85. The strike last trading price was 22.6, which was 4.1 higher than the previous day. The implied volatity was 29.60, the open interest changed by 24 which increased total open position to 208

On 8 Dec TITAGARH was trading at 763.05. The strike last trading price was 17.75, which was -15.55 lower than the previous day. The implied volatity was 31.18, the open interest changed by 111 which increased total open position to 181

On 5 Dec TITAGARH was trading at 789.05. The strike last trading price was 33.6, which was -0.5 lower than the previous day. The implied volatity was 32.27, the open interest changed by 34 which increased total open position to 71

On 4 Dec TITAGARH was trading at 788.70. The strike last trading price was 34.7, which was -3.3 lower than the previous day. The implied volatity was 30.40, the open interest changed by 24 which increased total open position to 37

On 3 Dec TITAGARH was trading at 794.20. The strike last trading price was 38, which was -35 lower than the previous day. The implied volatity was 30.15, the open interest changed by 12 which increased total open position to 13

On 2 Dec TITAGARH was trading at 807.90. The strike last trading price was 73, which was -76.35 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 73, which was -76.35 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 73, which was -76.35 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 73, which was -76.35 lower than the previous day. The implied volatity was 31.09, 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 149.35, 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 149.35, 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 149.35, 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 149.35, 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 149.35, 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 149.35, 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 149.35, 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 149.35, 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 149.35, 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 149.35, 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 12 Nov TITAGARH was trading at 879.05. The strike last trading price was 149.35, 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 149.35, 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 Nov TITAGARH was trading at 847.70. The strike last trading price was 149.35, 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 Nov TITAGARH was trading at 843.30. The strike last trading price was 149.35, 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 780 PE
Delta: -0.38 Vega: 0.61 Theta: -0.52 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	789.50	13.1 ₹ 9,497.5	-6.75 -4893.75	29.95	336 2,43,600	1 725	256 1,85,600
12 Dec	778.45	21 ₹ 15,225	-5.05 -3661.25	31.48	203 1,47,175	25 18,125	256 1,85,600
11 Dec	770.20	25.85 ₹ 18,741.25	-11.1 -8047.50	33.50	67 48,575	2 1,450	240 1,74,000
10 Dec	754.85	38.65 ₹ 28,021.25	12.7 9207.50	36.61	212 1,53,700	12 8,700	238 1,72,550
9 Dec	773.85	25.35 ₹ 18,378.75	-6.9 -5002.50	34.96	199 1,44,275	6 4,350	227 1,64,575
8 Dec	763.05	33.35 ₹ 24,178.75	14.25 10331.25	35.36	235 1,70,375	-17 -12,325	220 1,59,500
5 Dec	789.05	19.05 ₹ 13,811.25	-0.5 -362.50	30.92	116 84,100	10 7,250	239 1,73,275
4 Dec	788.70	19.4 ₹ 14,065	-0.75 -543.75	32.43	132 95,700	19 13,775	232 1,68,200
3 Dec	794.20	19.1 ₹ 13,847.5	4.15 3008.75	33.67	130 94,250	2 1,450	215 1,55,875
2 Dec	807.90	14.65 ₹ 10,621.25	1.75 1268.75	33.01	199 1,44,275	86 62,350	216 1,56,600
1 Dec	822.90	13.55 ₹ 9,823.75	1.5 1087.50	36.08	76 55,100	42 30,450	130 94,250
28 Nov	826.70	11.85 ₹ 8,591.25	0.95 688.75	33.48	132 95,700	15 10,875	90 65,250
27 Nov	838.05	10.85 ₹ 7,866.25	3.65 2646.25	35.08	96 69,600	17 12,325	74 53,650
26 Nov	847.95	7.15 ₹ 5,183.75	-3.35 -2428.75	32.17	37 26,825	5 3,625	57 41,325
25 Nov	837.10	10.5 ₹ 7,612.5	0.6 435.00	33.11	15 10,875	6 4,350	52 37,700
24 Nov	844.25	9.1 ₹ 6,597.5	-1.35 -978.75	33.53	29 21,025	0 0	46 33,350
21 Nov	849.80	10.45 ₹ 7,576.25	3.3 2392.50	35.21	38 27,550	19 13,775	47 34,075
20 Nov	866.20	7.15 ₹ 5,183.75	0.3 217.50	33.91	22 15,950	1 725	30 21,750
19 Nov	871.70	6.9 ₹ 5,002.5	-0.8 -580.00	34.11	33 23,925	-3 -2,175	29 21,025
18 Nov	869.70	7.6 ₹ 5,510	1.25 906.25	34.44	22 15,950	9 6,525	30 21,750
17 Nov	879.85	6.35 ₹ 4,603.75	-2.65 -1921.25	34.34	8 5,800	0 0	21 15,225
14 Nov	866.45	9 ₹ 6,525	-0.5 -362.50	34.72	4 2,900	0 0	17 12,325
13 Nov	863.00	9.5 ₹ 6,887.5	0.8 580.00	33.65	1 725	0 0	17 12,325
12 Nov	879.05	8.7 ₹ 6,307.5	-3.45 -2501.25	35.84	12 8,700	4 2,900	16 11,600
11 Nov	864.10	12.15 ₹ 8,808.75	-4.8 -3480.00	36.44	6 4,350	3 2,175	10 7,250
10 Nov	847.70	16.95 ₹ 12,288.75	-1.65 -1196.25	38.78	6 4,350	4 2,900	5 3,625
7 Nov	843.30	18.6 ₹ 13,485	2.55 1848.75	38.91	1 725	0 0	1 725

For Titagarh Rail Systems Ltd - strike price 780 expiring on 30DEC2025

Delta for 780 PE is -0.38

Historical price for 780 PE is as follows

On 15 Dec TITAGARH was trading at 789.50. The strike last trading price was 13.1, which was -6.75 lower than the previous day. The implied volatity was 29.95, the open interest changed by 1 which increased total open position to 256

On 12 Dec TITAGARH was trading at 778.45. The strike last trading price was 21, which was -5.05 lower than the previous day. The implied volatity was 31.48, the open interest changed by 25 which increased total open position to 256

On 11 Dec TITAGARH was trading at 770.20. The strike last trading price was 25.85, which was -11.1 lower than the previous day. The implied volatity was 33.50, the open interest changed by 2 which increased total open position to 240

On 10 Dec TITAGARH was trading at 754.85. The strike last trading price was 38.65, which was 12.7 higher than the previous day. The implied volatity was 36.61, the open interest changed by 12 which increased total open position to 238

On 9 Dec TITAGARH was trading at 773.85. The strike last trading price was 25.35, which was -6.9 lower than the previous day. The implied volatity was 34.96, the open interest changed by 6 which increased total open position to 227

On 8 Dec TITAGARH was trading at 763.05. The strike last trading price was 33.35, which was 14.25 higher than the previous day. The implied volatity was 35.36, the open interest changed by -17 which decreased total open position to 220

On 5 Dec TITAGARH was trading at 789.05. The strike last trading price was 19.05, which was -0.5 lower than the previous day. The implied volatity was 30.92, the open interest changed by 10 which increased total open position to 239

On 4 Dec TITAGARH was trading at 788.70. The strike last trading price was 19.4, which was -0.75 lower than the previous day. The implied volatity was 32.43, the open interest changed by 19 which increased total open position to 232

On 3 Dec TITAGARH was trading at 794.20. The strike last trading price was 19.1, which was 4.15 higher than the previous day. The implied volatity was 33.67, the open interest changed by 2 which increased total open position to 215

On 2 Dec TITAGARH was trading at 807.90. The strike last trading price was 14.65, which was 1.75 higher than the previous day. The implied volatity was 33.01, the open interest changed by 86 which increased total open position to 216

On 1 Dec TITAGARH was trading at 822.90. The strike last trading price was 13.55, which was 1.5 higher than the previous day. The implied volatity was 36.08, the open interest changed by 42 which increased total open position to 130

On 28 Nov TITAGARH was trading at 826.70. The strike last trading price was 11.85, which was 0.95 higher than the previous day. The implied volatity was 33.48, the open interest changed by 15 which increased total open position to 90

On 27 Nov TITAGARH was trading at 838.05. The strike last trading price was 10.85, which was 3.65 higher than the previous day. The implied volatity was 35.08, the open interest changed by 17 which increased total open position to 74

On 26 Nov TITAGARH was trading at 847.95. The strike last trading price was 7.15, which was -3.35 lower than the previous day. The implied volatity was 32.17, the open interest changed by 5 which increased total open position to 57

On 25 Nov TITAGARH was trading at 837.10. The strike last trading price was 10.5, which was 0.6 higher than the previous day. The implied volatity was 33.11, the open interest changed by 6 which increased total open position to 52

On 24 Nov TITAGARH was trading at 844.25. The strike last trading price was 9.1, which was -1.35 lower than the previous day. The implied volatity was 33.53, the open interest changed by 0 which decreased total open position to 46

On 21 Nov TITAGARH was trading at 849.80. The strike last trading price was 10.45, which was 3.3 higher than the previous day. The implied volatity was 35.21, the open interest changed by 19 which increased total open position to 47

On 20 Nov TITAGARH was trading at 866.20. The strike last trading price was 7.15, which was 0.3 higher than the previous day. The implied volatity was 33.91, the open interest changed by 1 which increased total open position to 30

On 19 Nov TITAGARH was trading at 871.70. The strike last trading price was 6.9, which was -0.8 lower than the previous day. The implied volatity was 34.11, the open interest changed by -3 which decreased total open position to 29

On 18 Nov TITAGARH was trading at 869.70. The strike last trading price was 7.6, which was 1.25 higher than the previous day. The implied volatity was 34.44, the open interest changed by 9 which increased total open position to 30

On 17 Nov TITAGARH was trading at 879.85. The strike last trading price was 6.35, which was -2.65 lower than the previous day. The implied volatity was 34.34, the open interest changed by 0 which decreased total open position to 21

On 14 Nov TITAGARH was trading at 866.45. The strike last trading price was 9, which was -0.5 lower than the previous day. The implied volatity was 34.72, the open interest changed by 0 which decreased total open position to 17

On 13 Nov TITAGARH was trading at 863.00. The strike last trading price was 9.5, which was 0.8 higher than the previous day. The implied volatity was 33.65, the open interest changed by 0 which decreased total open position to 17

On 12 Nov TITAGARH was trading at 879.05. The strike last trading price was 8.7, which was -3.45 lower than the previous day. The implied volatity was 35.84, the open interest changed by 4 which increased total open position to 16

On 11 Nov TITAGARH was trading at 864.10. The strike last trading price was 12.15, which was -4.8 lower than the previous day. The implied volatity was 36.44, the open interest changed by 3 which increased total open position to 10

On 10 Nov TITAGARH was trading at 847.70. The strike last trading price was 16.95, which was -1.65 lower than the previous day. The implied volatity was 38.78, the open interest changed by 4 which increased total open position to 5

On 7 Nov TITAGARH was trading at 843.30. The strike last trading price was 18.6, which was 2.55 higher than the previous day. The implied volatity was 38.91, the open interest changed by 0 which decreased total open position to 1

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