TITAGARH

Titagarh Rail Systems Ltd

778.45 +8.25 (1.07%)

L: 769.45 H: 780.7

Back to Option Chain

Historical option data for TITAGARH
12 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 900 CE
Delta: 0.05 Vega: 0.18 Theta: -0.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	778.45	1.3 ₹ 942.5	0.15 108.75	37.37	66 47,850	-29 -21,025	896 6,49,600
11 Dec	770.20	1.15 ₹ 833.75	-0.2 -145.00	37.31	302 2,18,950	-125 -90,625	926 6,71,350
10 Dec	754.85	1.3 ₹ 942.5	-0.4 -290.00	41.64	99 71,775	17 12,325	1,051 7,61,975
9 Dec	773.85	1.75 ₹ 1,268.75	0 0.00	37.05	210 1,52,250	-18 -13,050	1,041 7,54,725
8 Dec	763.05	1.6 ₹ 1,160	-1.15 -833.75	39.12	546 3,95,850	-55 -39,875	1,062 7,69,950
5 Dec	789.05	2.85 ₹ 2,066.25	-0.4 -290.00	34.61	324 2,34,900	16 11,600	1,117 8,09,825

4 Dec	788.70	3.3 ₹ 2,392.5	-0.85 -616.25	34.28	543 3,93,675	9 6,525	1,097 7,95,325
3 Dec	794.20	4.1 ₹ 2,972.5	-1.95 -1413.75	34.33	716 5,19,100	96 69,600	1,088 7,88,800
2 Dec	807.90	5.85 ₹ 4,241.25	-2.35 -1703.75	33.60	892 6,46,700	156 1,13,100	1,013 7,34,425
1 Dec	822.90	7.8 ₹ 5,655	-0.95 -688.75	32.14	1,414 10,25,150	-112 -81,200	855 6,19,875
28 Nov	826.70	8.4 ₹ 6,090	-3.35 -2428.75	30.25	1,355 9,82,375	262 1,89,950	967 7,01,075
27 Nov	838.05	11.35 ₹ 8,228.75	-2.45 -1776.25	30.09	2,002 14,51,450	251 1,81,975	704 5,10,400
26 Nov	847.95	13.9 ₹ 10,077.5	1.1 797.50	28.87	1,081 7,83,725	113 81,925	454 3,29,150
25 Nov	837.10	12.25 ₹ 8,881.25	-3.4 -2465.00	30.83	346 2,50,850	-4 -2,900	341 2,47,225
24 Nov	844.25	16.25 ₹ 11,781.25	-2.05 -1486.25	31.44	260 1,88,500	48 34,800	342 2,47,950
21 Nov	849.80	18.85 ₹ 13,666.25	-6.65 -4821.25	31.30	315 2,28,375	121 87,725	294 2,13,150
20 Nov	866.20	25.15 ₹ 18,233.75	-3.95 -2863.75	30.84	56 40,600	21 15,225	174 1,26,150
19 Nov	871.70	28.95 ₹ 20,988.75	-0.65 -471.25	32.01	234 1,69,650	32 23,200	151 1,09,475
18 Nov	869.70	29.9 ₹ 21,677.5	-5.4 -3915.00	33.08	49 35,525	12 8,700	117 84,825
17 Nov	879.85	35.5 ₹ 25,737.5	4.7 3407.50	33.08	182 1,31,950	55 39,875	106 76,850
14 Nov	866.45	30.8 ₹ 22,330	1.5 1087.50	32.70	46 33,350	29 21,025	51 36,975
13 Nov	863.00	29 ₹ 21,025	-9 -6525.00	33.17	17 12,325	1 725	22 15,950
12 Nov	879.05	38 ₹ 27,550	11.15 8083.75	33.64	13 9,425	-1 -725	21 15,225
11 Nov	864.10	26.85 ₹ 19,466.25	-2.1 -1522.50	-	0 0	0 0	0 0
10 Nov	847.70	26.85 ₹ 19,466.25	-2.1 -1522.50	-	0 0	0 0	0 0
7 Nov	843.30	26.85 ₹ 19,466.25	-2.1 -1522.50	33.61	2 1,450	0 0	22 15,950
6 Nov	855.90	28.95 ₹ 20,988.75	-12.25 -8881.25	31.98	17 12,325	7 5,075	21 15,225
4 Nov	879.30	41.2 ₹ 29,870	-18.8 -13630.00	31.76	9 6,525	0 0	14 10,150
3 Nov	906.95	60 ₹ 43,500	13.2 9570.00	34.57	7 5,075	2 1,450	16 11,600
31 Oct	884.55	46.8 ₹ 33,930	-9.5 -6887.50	-	2 1,450	1 725	13 9,425
30 Oct	899.50	56.3 ₹ 40,817.5	-23.7 -17182.50	-	0 0	12 8,700	0 0
29 Oct	907.65	56.3 ₹ 40,817.5	-23.7 -17182.50	30.12	12 8,700	10 7,250	10 7,250

For Titagarh Rail Systems Ltd - strike price 900 expiring on 30DEC2025

Delta for 900 CE is 0.05

Historical price for 900 CE is as follows

On 12 Dec TITAGARH was trading at 778.45. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was 37.37, the open interest changed by -29 which decreased total open position to 896

On 11 Dec TITAGARH was trading at 770.20. The strike last trading price was 1.15, which was -0.2 lower than the previous day. The implied volatity was 37.31, the open interest changed by -125 which decreased total open position to 926

On 10 Dec TITAGARH was trading at 754.85. The strike last trading price was 1.3, which was -0.4 lower than the previous day. The implied volatity was 41.64, the open interest changed by 17 which increased total open position to 1051

On 9 Dec TITAGARH was trading at 773.85. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was 37.05, the open interest changed by -18 which decreased total open position to 1041

On 8 Dec TITAGARH was trading at 763.05. The strike last trading price was 1.6, which was -1.15 lower than the previous day. The implied volatity was 39.12, the open interest changed by -55 which decreased total open position to 1062

On 5 Dec TITAGARH was trading at 789.05. The strike last trading price was 2.85, which was -0.4 lower than the previous day. The implied volatity was 34.61, the open interest changed by 16 which increased total open position to 1117

On 4 Dec TITAGARH was trading at 788.70. The strike last trading price was 3.3, which was -0.85 lower than the previous day. The implied volatity was 34.28, the open interest changed by 9 which increased total open position to 1097

On 3 Dec TITAGARH was trading at 794.20. The strike last trading price was 4.1, which was -1.95 lower than the previous day. The implied volatity was 34.33, the open interest changed by 96 which increased total open position to 1088

On 2 Dec TITAGARH was trading at 807.90. The strike last trading price was 5.85, which was -2.35 lower than the previous day. The implied volatity was 33.60, the open interest changed by 156 which increased total open position to 1013

On 1 Dec TITAGARH was trading at 822.90. The strike last trading price was 7.8, which was -0.95 lower than the previous day. The implied volatity was 32.14, the open interest changed by -112 which decreased total open position to 855

On 28 Nov TITAGARH was trading at 826.70. The strike last trading price was 8.4, which was -3.35 lower than the previous day. The implied volatity was 30.25, the open interest changed by 262 which increased total open position to 967

On 27 Nov TITAGARH was trading at 838.05. The strike last trading price was 11.35, which was -2.45 lower than the previous day. The implied volatity was 30.09, the open interest changed by 251 which increased total open position to 704

On 26 Nov TITAGARH was trading at 847.95. The strike last trading price was 13.9, which was 1.1 higher than the previous day. The implied volatity was 28.87, the open interest changed by 113 which increased total open position to 454

On 25 Nov TITAGARH was trading at 837.10. The strike last trading price was 12.25, which was -3.4 lower than the previous day. The implied volatity was 30.83, the open interest changed by -4 which decreased total open position to 341

On 24 Nov TITAGARH was trading at 844.25. The strike last trading price was 16.25, which was -2.05 lower than the previous day. The implied volatity was 31.44, the open interest changed by 48 which increased total open position to 342

On 21 Nov TITAGARH was trading at 849.80. The strike last trading price was 18.85, which was -6.65 lower than the previous day. The implied volatity was 31.30, the open interest changed by 121 which increased total open position to 294

On 20 Nov TITAGARH was trading at 866.20. The strike last trading price was 25.15, which was -3.95 lower than the previous day. The implied volatity was 30.84, the open interest changed by 21 which increased total open position to 174

On 19 Nov TITAGARH was trading at 871.70. The strike last trading price was 28.95, which was -0.65 lower than the previous day. The implied volatity was 32.01, the open interest changed by 32 which increased total open position to 151

On 18 Nov TITAGARH was trading at 869.70. The strike last trading price was 29.9, which was -5.4 lower than the previous day. The implied volatity was 33.08, the open interest changed by 12 which increased total open position to 117

On 17 Nov TITAGARH was trading at 879.85. The strike last trading price was 35.5, which was 4.7 higher than the previous day. The implied volatity was 33.08, the open interest changed by 55 which increased total open position to 106

On 14 Nov TITAGARH was trading at 866.45. The strike last trading price was 30.8, which was 1.5 higher than the previous day. The implied volatity was 32.70, the open interest changed by 29 which increased total open position to 51

On 13 Nov TITAGARH was trading at 863.00. The strike last trading price was 29, which was -9 lower than the previous day. The implied volatity was 33.17, the open interest changed by 1 which increased total open position to 22

On 12 Nov TITAGARH was trading at 879.05. The strike last trading price was 38, which was 11.15 higher than the previous day. The implied volatity was 33.64, the open interest changed by -1 which decreased total open position to 21

On 11 Nov TITAGARH was trading at 864.10. The strike last trading price was 26.85, which was -2.1 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 26.85, which was -2.1 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 26.85, which was -2.1 lower than the previous day. The implied volatity was 33.61, the open interest changed by 0 which decreased total open position to 22

On 6 Nov TITAGARH was trading at 855.90. The strike last trading price was 28.95, which was -12.25 lower than the previous day. The implied volatity was 31.98, the open interest changed by 7 which increased total open position to 21

On 4 Nov TITAGARH was trading at 879.30. The strike last trading price was 41.2, which was -18.8 lower than the previous day. The implied volatity was 31.76, the open interest changed by 0 which decreased total open position to 14

On 3 Nov TITAGARH was trading at 906.95. The strike last trading price was 60, which was 13.2 higher than the previous day. The implied volatity was 34.57, the open interest changed by 2 which increased total open position to 16

On 31 Oct TITAGARH was trading at 884.55. The strike last trading price was 46.8, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 13

On 30 Oct TITAGARH was trading at 899.50. The strike last trading price was 56.3, which was -23.7 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 29 Oct TITAGARH was trading at 907.65. The strike last trading price was 56.3, which was -23.7 lower than the previous day. The implied volatity was 30.12, the open interest changed by 10 which increased total open position to 10

TITAGARH 30DEC2025 900 PE
Delta: -0.94 Vega: 0.22 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	778.45	120 ₹ 87,000	-15.15 -10983.75	40.80	1 725	0 0	148 1,07,300
11 Dec	770.20	135.15 ₹ 97,983.75	-0.85 -616.25	67.55	5 3,625	2 1,450	148 1,07,300
10 Dec	754.85	136 ₹ 98,600	13.5 9787.50	-	2 1,450	0 0	144 1,04,400
9 Dec	773.85	122.5 ₹ 88,812.5	14.9 10802.50	46.21	25 18,125	-4 -2,900	144 1,04,400
8 Dec	763.05	107.5 ₹ 77,937.5	7.35 5328.75	-	0 0	0 0	148 1,07,300
5 Dec	789.05	107.5 ₹ 77,937.5	7.35 5328.75	-	0 0	8 5,800	0 0
4 Dec	788.70	107.5 ₹ 77,937.5	7.35 5328.75	39.09	41 29,725	9 6,525	149 1,08,025
3 Dec	794.20	100.15 ₹ 72,608.75	7.75 5618.75	30.98	4 2,900	2 1,450	140 1,01,500
2 Dec	807.90	92.4 ₹ 66,990	10.4 7540.00	38.03	25 18,125	-4 -2,900	137 99,325
1 Dec	822.90	82 ₹ 59,450	4 2900.00	38.43	15 10,875	6 4,350	141 1,02,225
28 Nov	826.70	78 ₹ 56,550	4.35 3153.75	35.57	48 34,800	30 21,750	142 1,02,950
27 Nov	838.05	73.65 ₹ 53,396.25	14.95 10838.75	39.68	30 21,750	13 9,425	111 80,475
26 Nov	847.95	58.7 ₹ 42,557.5	-11.65 -8446.25	31.32	47 34,075	26 18,850	98 71,050
25 Nov	837.10	70.6 ₹ 51,185	4.05 2936.25	33.88	18 13,050	3 2,175	69 50,025
24 Nov	844.25	63.4 ₹ 45,965	-3.1 -2247.50	33.52	53 38,425	13 9,425	66 47,850
21 Nov	849.80	65 ₹ 47,125	15 10875.00	36.72	21 15,225	5 3,625	53 38,425
20 Nov	866.20	50 ₹ 36,250	-1.3 -942.50	31.87	4 2,900	1 725	47 34,075
19 Nov	871.70	51.3 ₹ 37,192.5	1.6 1160.00	34.96	16 11,600	-3 -2,175	46 33,350
18 Nov	869.70	49 ₹ 35,525	-7.1 -5147.50	-	0 0	9 6,525	0 0
17 Nov	879.85	49 ₹ 35,525	-7.1 -5147.50	36.43	25 18,125	10 7,250	50 36,250
14 Nov	866.45	56.1 ₹ 40,672.5	-5.9 -4277.50	35.84	1 725	0 0	40 29,000
13 Nov	863.00	62 ₹ 44,950	12 8700.00	37.32	2 1,450	0 0	40 29,000
12 Nov	879.05	50 ₹ 36,250	-14.35 -10403.75	34.98	3 2,175	0 0	40 29,000
11 Nov	864.10	64.35 ₹ 46,653.75	-15.65 -11346.25	38.89	8 5,800	-2 -1,450	41 29,725
10 Nov	847.70	80 ₹ 58,000	9.85 7141.25	-	0 0	-1 -725	0 0
7 Nov	843.30	80 ₹ 58,000	9.85 7141.25	43.61	2 1,450	0 0	44 31,900
6 Nov	855.90	70.15 ₹ 50,858.75	12.15 8808.75	39.79	16 11,600	11 7,975	43 31,175
4 Nov	879.30	58 ₹ 42,050	6 4350.00	40.08	41 29,725	29 21,025	31 22,475
3 Nov	906.95	52 ₹ 37,700	6 4350.00	-	0 0	1 725	0 0
31 Oct	884.55	52 ₹ 37,700	6 4350.00	-	1 725	0 0	1 725
30 Oct	899.50	46 ₹ 33,350	-31.8 -23055.00	36.90	1 725	0 0	0 0
29 Oct	907.65	77.8 ₹ 56,405	0 0.00	1.71	0 0	0 0	0 0

For Titagarh Rail Systems Ltd - strike price 900 expiring on 30DEC2025

Delta for 900 PE is -0.94

Historical price for 900 PE is as follows

On 12 Dec TITAGARH was trading at 778.45. The strike last trading price was 120, which was -15.15 lower than the previous day. The implied volatity was 40.80, the open interest changed by 0 which decreased total open position to 148

On 11 Dec TITAGARH was trading at 770.20. The strike last trading price was 135.15, which was -0.85 lower than the previous day. The implied volatity was 67.55, the open interest changed by 2 which increased total open position to 148

On 10 Dec TITAGARH was trading at 754.85. The strike last trading price was 136, which was 13.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 144

On 9 Dec TITAGARH was trading at 773.85. The strike last trading price was 122.5, which was 14.9 higher than the previous day. The implied volatity was 46.21, the open interest changed by -4 which decreased total open position to 144

On 8 Dec TITAGARH was trading at 763.05. The strike last trading price was 107.5, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 148

On 5 Dec TITAGARH was trading at 789.05. The strike last trading price was 107.5, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 4 Dec TITAGARH was trading at 788.70. The strike last trading price was 107.5, which was 7.35 higher than the previous day. The implied volatity was 39.09, the open interest changed by 9 which increased total open position to 149

On 3 Dec TITAGARH was trading at 794.20. The strike last trading price was 100.15, which was 7.75 higher than the previous day. The implied volatity was 30.98, the open interest changed by 2 which increased total open position to 140

On 2 Dec TITAGARH was trading at 807.90. The strike last trading price was 92.4, which was 10.4 higher than the previous day. The implied volatity was 38.03, the open interest changed by -4 which decreased total open position to 137

On 1 Dec TITAGARH was trading at 822.90. The strike last trading price was 82, which was 4 higher than the previous day. The implied volatity was 38.43, the open interest changed by 6 which increased total open position to 141

On 28 Nov TITAGARH was trading at 826.70. The strike last trading price was 78, which was 4.35 higher than the previous day. The implied volatity was 35.57, the open interest changed by 30 which increased total open position to 142

On 27 Nov TITAGARH was trading at 838.05. The strike last trading price was 73.65, which was 14.95 higher than the previous day. The implied volatity was 39.68, the open interest changed by 13 which increased total open position to 111

On 26 Nov TITAGARH was trading at 847.95. The strike last trading price was 58.7, which was -11.65 lower than the previous day. The implied volatity was 31.32, the open interest changed by 26 which increased total open position to 98

On 25 Nov TITAGARH was trading at 837.10. The strike last trading price was 70.6, which was 4.05 higher than the previous day. The implied volatity was 33.88, the open interest changed by 3 which increased total open position to 69

On 24 Nov TITAGARH was trading at 844.25. The strike last trading price was 63.4, which was -3.1 lower than the previous day. The implied volatity was 33.52, the open interest changed by 13 which increased total open position to 66

On 21 Nov TITAGARH was trading at 849.80. The strike last trading price was 65, which was 15 higher than the previous day. The implied volatity was 36.72, the open interest changed by 5 which increased total open position to 53

On 20 Nov TITAGARH was trading at 866.20. The strike last trading price was 50, which was -1.3 lower than the previous day. The implied volatity was 31.87, the open interest changed by 1 which increased total open position to 47

On 19 Nov TITAGARH was trading at 871.70. The strike last trading price was 51.3, which was 1.6 higher than the previous day. The implied volatity was 34.96, the open interest changed by -3 which decreased total open position to 46

On 18 Nov TITAGARH was trading at 869.70. The strike last trading price was 49, which was -7.1 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 17 Nov TITAGARH was trading at 879.85. The strike last trading price was 49, which was -7.1 lower than the previous day. The implied volatity was 36.43, the open interest changed by 10 which increased total open position to 50

On 14 Nov TITAGARH was trading at 866.45. The strike last trading price was 56.1, which was -5.9 lower than the previous day. The implied volatity was 35.84, the open interest changed by 0 which decreased total open position to 40

On 13 Nov TITAGARH was trading at 863.00. The strike last trading price was 62, which was 12 higher than the previous day. The implied volatity was 37.32, the open interest changed by 0 which decreased total open position to 40

On 12 Nov TITAGARH was trading at 879.05. The strike last trading price was 50, which was -14.35 lower than the previous day. The implied volatity was 34.98, the open interest changed by 0 which decreased total open position to 40

On 11 Nov TITAGARH was trading at 864.10. The strike last trading price was 64.35, which was -15.65 lower than the previous day. The implied volatity was 38.89, the open interest changed by -2 which decreased total open position to 41

On 10 Nov TITAGARH was trading at 847.70. The strike last trading price was 80, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 7 Nov TITAGARH was trading at 843.30. The strike last trading price was 80, which was 9.85 higher than the previous day. The implied volatity was 43.61, the open interest changed by 0 which decreased total open position to 44

On 6 Nov TITAGARH was trading at 855.90. The strike last trading price was 70.15, which was 12.15 higher than the previous day. The implied volatity was 39.79, the open interest changed by 11 which increased total open position to 43

On 4 Nov TITAGARH was trading at 879.30. The strike last trading price was 58, which was 6 higher than the previous day. The implied volatity was 40.08, the open interest changed by 29 which increased total open position to 31

On 3 Nov TITAGARH was trading at 906.95. The strike last trading price was 52, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct TITAGARH was trading at 884.55. The strike last trading price was 52, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 30 Oct TITAGARH was trading at 899.50. The strike last trading price was 46, which was -31.8 lower than the previous day. The implied volatity was 36.90, the open interest changed by 0 which decreased total open position to 0

On 29 Oct TITAGARH was trading at 907.65. The strike last trading price was 77.8, which was 0 lower than the previous day. The implied volatity was 1.71, 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