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 820 CE
Delta: 0.27 Vega: 0.51 Theta: -0.63 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	789.80	7.85 ₹ 5,691.25	-2.4 -1740.00	31.75	599 4,34,275	26 18,850	325 2,35,625
15 Dec	789.50	10.65 ₹ 7,721.25	2.8 2030.00	32.92	1,145 8,30,125	-78 -56,550	302 2,18,950
12 Dec	778.45	7.5 ₹ 5,437.5	0.2 145.00	30.43	495 3,58,875	-55 -39,875	385 2,79,125
11 Dec	770.20	7.3 ₹ 5,292.5	1.45 1051.25	31.76	701 5,08,225	-73 -52,925	448 3,24,800
10 Dec	754.85	5.8 ₹ 4,205	-3.05 -2211.25	35.14	712 5,16,200	88 63,800	521 3,77,725
9 Dec	773.85	9.25 ₹ 6,706.25	1.45 1051.25	31.13	1,582 11,46,950	56 40,600	438 3,17,550
8 Dec	763.05	7 ₹ 5,075	-8.25 -5981.25	32.21	957 6,93,825	-2 -1,450	393 2,84,925
5 Dec	789.05	15.3 ₹ 11,092.5	-1.3 -942.50	31.54	409 2,96,525	-11 -7,975	406 2,94,350
4 Dec	788.70	16.6 ₹ 12,035	-2.45 -1776.25	30.95	483 3,50,175	44 31,900	434 3,14,650
3 Dec	794.20	19.25 ₹ 13,956.25	-6.9 -5002.50	31.26	630 4,56,750	71 51,475	394 2,85,650
2 Dec	807.90	26.5 ₹ 19,212.5	-6.55 -4748.75	32.09	620 4,49,500	188 1,36,300	324 2,34,900
1 Dec	822.90	32.15 ₹ 23,308.75	-3.2 -2320.00	29.51	329 2,38,525	60 43,500	133 96,425
28 Nov	826.70	34.9 ₹ 25,302.5	-7.65 -5546.25	28.45	287 2,08,075	57 41,325	72 52,200
27 Nov	838.05	42.55 ₹ 30,848.75	-31.45 -22801.25	28.42	34 24,650	12 8,700	16 11,600
26 Nov	847.95	74 ₹ 53,650	18.4 13340.00	-	0 0	0 0	0 0
25 Nov	837.10	74 ₹ 53,650	18.4 13340.00	-	0 0	0 0	0 0
24 Nov	844.25	74 ₹ 53,650	18.4 13340.00	-	0 0	0 0	0 0
21 Nov	849.80	74 ₹ 53,650	18.4 13340.00	-	0 0	0 0	0 0
20 Nov	866.20	74 ₹ 53,650	18.4 13340.00	-	0 0	0 0	0 0
19 Nov	871.70	74 ₹ 53,650	18.4 13340.00	-	0 0	0 0	0 0
18 Nov	869.70	74 ₹ 53,650	18.4 13340.00	-	0 0	0 0	0 0
17 Nov	879.85	74 ₹ 53,650	18.4 13340.00	-	0 0	0 0	0 0
14 Nov	866.45	74 ₹ 53,650	18.4 13340.00	-	0 0	0 0	0 0
13 Nov	863.00	74 ₹ 53,650	18.4 13340.00	-	0 0	0 0	0 0
12 Nov	879.05	74 ₹ 53,650	18.4 13340.00	-	0 0	0 0	0 0
11 Nov	864.10	74 ₹ 53,650	18.4 13340.00	36.04	1 725	0 0	4 2,900
10 Nov	847.70	55.6 ₹ 40,310	-5.4 -3915.00	25.78	3 2,175	1 725	2 1,450
7 Nov	843.30	61 ₹ 44,225	-61.95 -44913.75	31.02	1 725	0 0	0 0
6 Nov	855.90	122.95 ₹ 89,138.75	0 0.00	-	0 0	0 0	0 0
4 Nov	879.30	122.95 ₹ 89,138.75	0 0.00	-	0 0	0 0	0 0

30 Oct	899.50	122.95 ₹ 89,138.75	0 0.00	-	0 0	0 0	0 0

For Titagarh Rail Systems Ltd - strike price 820 expiring on 30DEC2025

Delta for 820 CE is 0.27

Historical price for 820 CE is as follows

On 16 Dec TITAGARH was trading at 789.80. The strike last trading price was 7.85, which was -2.4 lower than the previous day. The implied volatity was 31.75, the open interest changed by 26 which increased total open position to 325

On 15 Dec TITAGARH was trading at 789.50. The strike last trading price was 10.65, which was 2.8 higher than the previous day. The implied volatity was 32.92, the open interest changed by -78 which decreased total open position to 302

On 12 Dec TITAGARH was trading at 778.45. The strike last trading price was 7.5, which was 0.2 higher than the previous day. The implied volatity was 30.43, the open interest changed by -55 which decreased total open position to 385

On 11 Dec TITAGARH was trading at 770.20. The strike last trading price was 7.3, which was 1.45 higher than the previous day. The implied volatity was 31.76, the open interest changed by -73 which decreased total open position to 448

On 10 Dec TITAGARH was trading at 754.85. The strike last trading price was 5.8, which was -3.05 lower than the previous day. The implied volatity was 35.14, the open interest changed by 88 which increased total open position to 521

On 9 Dec TITAGARH was trading at 773.85. The strike last trading price was 9.25, which was 1.45 higher than the previous day. The implied volatity was 31.13, the open interest changed by 56 which increased total open position to 438

On 8 Dec TITAGARH was trading at 763.05. The strike last trading price was 7, which was -8.25 lower than the previous day. The implied volatity was 32.21, the open interest changed by -2 which decreased total open position to 393

On 5 Dec TITAGARH was trading at 789.05. The strike last trading price was 15.3, which was -1.3 lower than the previous day. The implied volatity was 31.54, the open interest changed by -11 which decreased total open position to 406

On 4 Dec TITAGARH was trading at 788.70. The strike last trading price was 16.6, which was -2.45 lower than the previous day. The implied volatity was 30.95, the open interest changed by 44 which increased total open position to 434

On 3 Dec TITAGARH was trading at 794.20. The strike last trading price was 19.25, which was -6.9 lower than the previous day. The implied volatity was 31.26, the open interest changed by 71 which increased total open position to 394

On 2 Dec TITAGARH was trading at 807.90. The strike last trading price was 26.5, which was -6.55 lower than the previous day. The implied volatity was 32.09, the open interest changed by 188 which increased total open position to 324

On 1 Dec TITAGARH was trading at 822.90. The strike last trading price was 32.15, which was -3.2 lower than the previous day. The implied volatity was 29.51, the open interest changed by 60 which increased total open position to 133

On 28 Nov TITAGARH was trading at 826.70. The strike last trading price was 34.9, which was -7.65 lower than the previous day. The implied volatity was 28.45, the open interest changed by 57 which increased total open position to 72

On 27 Nov TITAGARH was trading at 838.05. The strike last trading price was 42.55, which was -31.45 lower than the previous day. The implied volatity was 28.42, the open interest changed by 12 which increased total open position to 16

On 26 Nov TITAGARH was trading at 847.95. The strike last trading price was 74, which was 18.4 higher 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 74, which was 18.4 higher 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 74, which was 18.4 higher 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 74, which was 18.4 higher 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 74, which was 18.4 higher 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 74, which was 18.4 higher 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 74, which was 18.4 higher 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 74, which was 18.4 higher 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 74, which was 18.4 higher 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 74, which was 18.4 higher 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 74, which was 18.4 higher 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 74, which was 18.4 higher than the previous day. The implied volatity was 36.04, the open interest changed by 0 which decreased total open position to 4

On 10 Nov TITAGARH was trading at 847.70. The strike last trading price was 55.6, which was -5.4 lower than the previous day. The implied volatity was 25.78, the open interest changed by 1 which increased total open position to 2

On 7 Nov TITAGARH was trading at 843.30. The strike last trading price was 61, which was -61.95 lower than the previous day. The implied volatity was 31.02, the open interest changed by 0 which decreased total open position to 0

On 6 Nov TITAGARH was trading at 855.90. The strike last trading price was 122.95, 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 Nov TITAGARH was trading at 879.30. The strike last trading price was 122.95, 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 30 Oct TITAGARH was trading at 899.50. The strike last trading price was 122.95, 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 820 PE
Delta: -0.78 Vega: 0.46 Theta: -0.24 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	789.80	36.75 ₹ 26,643.75	0.8 580.00	25.53	26 18,850	1 725	113 81,925
15 Dec	789.50	35.5 ₹ 25,737.5	-7.95 -5763.75	29.76	49 35,525	-11 -7,975	113 81,925
12 Dec	778.45	43.9 ₹ 31,827.5	-9.1 -6597.50	26.50	15 10,875	-6 -4,350	123 89,175
11 Dec	770.20	53 ₹ 38,425	-15.25 -11056.25	34.51	25 18,125	-3 -2,175	130 94,250
10 Dec	754.85	70.85 ₹ 51,366.25	18.5 13412.50	41.55	38 27,550	-24 -17,400	134 97,150
9 Dec	773.85	51.25 ₹ 37,156.25	-14.95 -10838.75	36.56	87 63,075	-25 -18,125	159 1,15,275
8 Dec	763.05	66.2 ₹ 47,995	25.55 18523.75	43.82	108 78,300	-45 -32,625	184 1,33,400
5 Dec	789.05	40.95 ₹ 29,688.75	-1.85 -1341.25	30.76	84 60,900	-31 -22,475	230 1,66,750
4 Dec	788.70	41 ₹ 29,725	0.45 326.25	32.95	47 34,075	10 7,250	262 1,89,950
3 Dec	794.20	38.85 ₹ 28,166.25	6.35 4603.75	33.20	101 73,225	1 725	256 1,85,600
2 Dec	807.90	32.5 ₹ 23,562.5	4.1 2972.50	33.61	359 2,60,275	64 46,400	269 1,95,025
1 Dec	822.90	28.85 ₹ 20,916.25	2.35 1703.75	36.29	250 1,81,250	16 11,600	209 1,51,525
28 Nov	826.70	25.85 ₹ 18,741.25	2.65 1921.25	33.29	342 2,47,950	26 18,850	195 1,41,375
27 Nov	838.05	22.9 ₹ 16,602.5	6.55 4748.75	34.42	124 89,900	19 13,775	171 1,23,975
26 Nov	847.95	16.35 ₹ 11,853.75	-6 -4350.00	31.00	45 32,625	24 17,400	153 1,10,925
25 Nov	837.10	23.9 ₹ 17,327.5	2.9 2102.50	33.80	36 26,100	8 5,800	129 93,525
24 Nov	844.25	19.85 ₹ 14,391.25	-1.8 -1305.00	32.96	48 34,800	5 3,625	120 87,000
21 Nov	849.80	22 ₹ 15,950	7 5075.00	35.34	80 58,000	5 3,625	114 82,650
20 Nov	866.20	15 ₹ 10,875	0.95 688.75	32.67	58 42,050	29 21,025	107 77,575
19 Nov	871.70	14.85 ₹ 10,766.25	-0.95 -688.75	33.39	120 87,000	52 37,700	77 55,825
18 Nov	869.70	15.8 ₹ 11,455	0.8 580.00	33.57	9 6,525	4 2,900	25 18,125
17 Nov	879.85	15 ₹ 10,875	-3.5 -2537.50	35.19	19 13,775	9 6,525	16 11,600
14 Nov	866.45	18.45 ₹ 13,376.25	-4.6 -3335.00	34.51	3 2,175	0 0	7 5,075
13 Nov	863.00	23.05 ₹ 16,711.25	3.15 2283.75	36.78	1 725	0 0	7 5,075
12 Nov	879.05	19.9 ₹ 14,427.5	-10.85 -7866.25	38.04	5 3,625	0 0	2 1,450
11 Nov	864.10	30.75 ₹ 22,293.75	6.75 4893.75	-	0 0	0 0	0 0
10 Nov	847.70	30.75 ₹ 22,293.75	6.75 4893.75	-	0 0	1 725	0 0
7 Nov	843.30	30.75 ₹ 22,293.75	6.75 4893.75	37.74	1 725	0 0	1 725
6 Nov	855.90	24 ₹ 17,400	-17.55 -12723.75	34.16	1 725	0 0	0 0
4 Nov	879.30	41.55 ₹ 30,123.75	0 0.00	6.04	0 0	0 0	0 0
30 Oct	899.50	41.55 ₹ 30,123.75	0 0.00	-	0 0	0 0	0 0

For Titagarh Rail Systems Ltd - strike price 820 expiring on 30DEC2025

Delta for 820 PE is -0.78

Historical price for 820 PE is as follows

On 16 Dec TITAGARH was trading at 789.80. The strike last trading price was 36.75, which was 0.8 higher than the previous day. The implied volatity was 25.53, the open interest changed by 1 which increased total open position to 113

On 15 Dec TITAGARH was trading at 789.50. The strike last trading price was 35.5, which was -7.95 lower than the previous day. The implied volatity was 29.76, the open interest changed by -11 which decreased total open position to 113

On 12 Dec TITAGARH was trading at 778.45. The strike last trading price was 43.9, which was -9.1 lower than the previous day. The implied volatity was 26.50, the open interest changed by -6 which decreased total open position to 123

On 11 Dec TITAGARH was trading at 770.20. The strike last trading price was 53, which was -15.25 lower than the previous day. The implied volatity was 34.51, the open interest changed by -3 which decreased total open position to 130

On 10 Dec TITAGARH was trading at 754.85. The strike last trading price was 70.85, which was 18.5 higher than the previous day. The implied volatity was 41.55, the open interest changed by -24 which decreased total open position to 134

On 9 Dec TITAGARH was trading at 773.85. The strike last trading price was 51.25, which was -14.95 lower than the previous day. The implied volatity was 36.56, the open interest changed by -25 which decreased total open position to 159

On 8 Dec TITAGARH was trading at 763.05. The strike last trading price was 66.2, which was 25.55 higher than the previous day. The implied volatity was 43.82, the open interest changed by -45 which decreased total open position to 184

On 5 Dec TITAGARH was trading at 789.05. The strike last trading price was 40.95, which was -1.85 lower than the previous day. The implied volatity was 30.76, the open interest changed by -31 which decreased total open position to 230

On 4 Dec TITAGARH was trading at 788.70. The strike last trading price was 41, which was 0.45 higher than the previous day. The implied volatity was 32.95, the open interest changed by 10 which increased total open position to 262

On 3 Dec TITAGARH was trading at 794.20. The strike last trading price was 38.85, which was 6.35 higher than the previous day. The implied volatity was 33.20, the open interest changed by 1 which increased total open position to 256

On 2 Dec TITAGARH was trading at 807.90. The strike last trading price was 32.5, which was 4.1 higher than the previous day. The implied volatity was 33.61, the open interest changed by 64 which increased total open position to 269

On 1 Dec TITAGARH was trading at 822.90. The strike last trading price was 28.85, which was 2.35 higher than the previous day. The implied volatity was 36.29, the open interest changed by 16 which increased total open position to 209

On 28 Nov TITAGARH was trading at 826.70. The strike last trading price was 25.85, which was 2.65 higher than the previous day. The implied volatity was 33.29, the open interest changed by 26 which increased total open position to 195

On 27 Nov TITAGARH was trading at 838.05. The strike last trading price was 22.9, which was 6.55 higher than the previous day. The implied volatity was 34.42, the open interest changed by 19 which increased total open position to 171

On 26 Nov TITAGARH was trading at 847.95. The strike last trading price was 16.35, which was -6 lower than the previous day. The implied volatity was 31.00, the open interest changed by 24 which increased total open position to 153

On 25 Nov TITAGARH was trading at 837.10. The strike last trading price was 23.9, which was 2.9 higher than the previous day. The implied volatity was 33.80, the open interest changed by 8 which increased total open position to 129

On 24 Nov TITAGARH was trading at 844.25. The strike last trading price was 19.85, which was -1.8 lower than the previous day. The implied volatity was 32.96, the open interest changed by 5 which increased total open position to 120

On 21 Nov TITAGARH was trading at 849.80. The strike last trading price was 22, which was 7 higher than the previous day. The implied volatity was 35.34, the open interest changed by 5 which increased total open position to 114

On 20 Nov TITAGARH was trading at 866.20. The strike last trading price was 15, which was 0.95 higher than the previous day. The implied volatity was 32.67, the open interest changed by 29 which increased total open position to 107

On 19 Nov TITAGARH was trading at 871.70. The strike last trading price was 14.85, which was -0.95 lower than the previous day. The implied volatity was 33.39, the open interest changed by 52 which increased total open position to 77

On 18 Nov TITAGARH was trading at 869.70. The strike last trading price was 15.8, which was 0.8 higher than the previous day. The implied volatity was 33.57, the open interest changed by 4 which increased total open position to 25

On 17 Nov TITAGARH was trading at 879.85. The strike last trading price was 15, which was -3.5 lower than the previous day. The implied volatity was 35.19, the open interest changed by 9 which increased total open position to 16

On 14 Nov TITAGARH was trading at 866.45. The strike last trading price was 18.45, which was -4.6 lower than the previous day. The implied volatity was 34.51, the open interest changed by 0 which decreased total open position to 7

On 13 Nov TITAGARH was trading at 863.00. The strike last trading price was 23.05, which was 3.15 higher than the previous day. The implied volatity was 36.78, the open interest changed by 0 which decreased total open position to 7

On 12 Nov TITAGARH was trading at 879.05. The strike last trading price was 19.9, which was -10.85 lower than the previous day. The implied volatity was 38.04, the open interest changed by 0 which decreased total open position to 2

On 11 Nov TITAGARH was trading at 864.10. The strike last trading price was 30.75, which was 6.75 higher 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 30.75, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov TITAGARH was trading at 843.30. The strike last trading price was 30.75, which was 6.75 higher than the previous day. The implied volatity was 37.74, the open interest changed by 0 which decreased total open position to 1

On 6 Nov TITAGARH was trading at 855.90. The strike last trading price was 24, which was -17.55 lower than the previous day. The implied volatity was 34.16, the open interest changed by 0 which decreased total open position to 0

On 4 Nov TITAGARH was trading at 879.30. The strike last trading price was 41.55, which was 0 lower than the previous day. The implied volatity was 6.04, the open interest changed by 0 which decreased total open position to 0

On 30 Oct TITAGARH was trading at 899.50. The strike last trading price was 41.55, 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

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