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 940 CE
Delta: 0.02 Vega: 0.07 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	778.45	0.4 ₹ 290	-0.2 -145.00	38.43	3 2,175	-2 -1,450	202 1,46,450
11 Dec	770.20	0.6 ₹ 435	-0.3 -217.50	41.18	2 1,450	0 0	205 1,48,625

10 Dec	754.85	0.9 ₹ 652.5	-0.1 -72.50	47.10	7 5,075	5 3,625	205 1,48,625
9 Dec	773.85	1 ₹ 725	0.05 36.25	41.20	31 22,475	-16 -11,600	200 1,45,000
8 Dec	763.05	0.95 ₹ 688.75	-0.5 -362.50	43.15	61 44,225	9 6,525	217 1,57,325
5 Dec	789.05	1.4 ₹ 1,015	-0.2 -145.00	37.27	64 46,400	10 7,250	207 1,50,075
4 Dec	788.70	1.6 ₹ 1,160	-0.55 -398.75	36.71	73 52,925	-14 -10,150	197 1,42,825
3 Dec	794.20	2.1 ₹ 1,522.5	-0.75 -543.75	36.94	90 65,250	-23 -16,675	212 1,53,700
2 Dec	807.90	2.65 ₹ 1,921.25	-1.15 -833.75	34.99	77 55,825	1 725	231 1,67,475
1 Dec	822.90	3.95 ₹ 2,863.75	-0.05 -36.25	34.39	118 85,550	4 2,900	229 1,66,025
28 Nov	826.70	3.95 ₹ 2,863.75	-1.5 -1087.50	31.74	138 1,00,050	7 5,075	225 1,63,125
27 Nov	838.05	5.35 ₹ 3,878.75	-0.8 -580.00	31.18	361 2,61,725	54 39,150	214 1,55,150
26 Nov	847.95	6.25 ₹ 4,531.25	0.05 36.25	29.36	151 1,09,475	63 45,675	159 1,15,275
25 Nov	837.10	5.75 ₹ 4,168.75	-1.85 -1341.25	31.39	49 35,525	9 6,525	96 69,600
24 Nov	844.25	8.05 ₹ 5,836.25	-1.55 -1123.75	31.85	57 41,325	16 11,600	87 63,075
21 Nov	849.80	10 ₹ 7,250	-3.5 -2537.50	31.98	96 69,600	15 10,875	76 55,100
20 Nov	866.20	13.5 ₹ 9,787.5	-2.5 -1812.50	31.05	57 41,325	5 3,625	60 43,500
19 Nov	871.70	15.4 ₹ 11,165	-2 -1450.00	31.29	44 31,900	23 16,675	57 41,325
18 Nov	869.70	17.4 ₹ 12,615	-3.7 -2682.50	33.38	39 28,275	28 20,300	33 23,925
17 Nov	879.85	21.15 ₹ 15,333.75	-42.2 -30595.00	33.20	6 4,350	4 2,900	4 2,900
14 Nov	866.45	63.35 ₹ 45,928.75	0 0.00	5.25	0 0	0 0	0 0
13 Nov	863.00	63.35 ₹ 45,928.75	0 0.00	5.70	0 0	0 0	0 0
12 Nov	879.05	63.35 ₹ 45,928.75	0 0.00	4.23	0 0	0 0	0 0
11 Nov	864.10	63.35 ₹ 45,928.75	0 0.00	5.63	0 0	0 0	0 0
10 Nov	847.70	63.35 ₹ 45,928.75	0 0.00	6.43	0 0	0 0	0 0
7 Nov	843.30	63.35 ₹ 45,928.75	0 0.00	6.51	0 0	0 0	0 0
6 Nov	855.90	63.35 ₹ 45,928.75	0 0.00	5.60	0 0	0 0	0 0
4 Nov	879.30	63.35 ₹ 45,928.75	0 0.00	3.54	0 0	0 0	0 0
3 Nov	906.95	63.35 ₹ 45,928.75	0 0.00	1.66	0 0	0 0	0 0
31 Oct	884.55	63.35 ₹ 45,928.75	0 0.00	-	0 0	0 0	0 0
30 Oct	899.50	63.35 ₹ 45,928.75	0 0.00	1.82	0 0	0 0	0 0
29 Oct	907.65	63.35 ₹ 45,928.75	0 0.00	1.41	0 0	0 0	0 0

For Titagarh Rail Systems Ltd - strike price 940 expiring on 30DEC2025

Delta for 940 CE is 0.02

Historical price for 940 CE is as follows

On 12 Dec TITAGARH was trading at 778.45. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 38.43, the open interest changed by -2 which decreased total open position to 202

On 11 Dec TITAGARH was trading at 770.20. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 41.18, the open interest changed by 0 which decreased total open position to 205

On 10 Dec TITAGARH was trading at 754.85. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 47.10, the open interest changed by 5 which increased total open position to 205

On 9 Dec TITAGARH was trading at 773.85. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 41.20, the open interest changed by -16 which decreased total open position to 200

On 8 Dec TITAGARH was trading at 763.05. The strike last trading price was 0.95, which was -0.5 lower than the previous day. The implied volatity was 43.15, the open interest changed by 9 which increased total open position to 217

On 5 Dec TITAGARH was trading at 789.05. The strike last trading price was 1.4, which was -0.2 lower than the previous day. The implied volatity was 37.27, the open interest changed by 10 which increased total open position to 207

On 4 Dec TITAGARH was trading at 788.70. The strike last trading price was 1.6, which was -0.55 lower than the previous day. The implied volatity was 36.71, the open interest changed by -14 which decreased total open position to 197

On 3 Dec TITAGARH was trading at 794.20. The strike last trading price was 2.1, which was -0.75 lower than the previous day. The implied volatity was 36.94, the open interest changed by -23 which decreased total open position to 212

On 2 Dec TITAGARH was trading at 807.90. The strike last trading price was 2.65, which was -1.15 lower than the previous day. The implied volatity was 34.99, the open interest changed by 1 which increased total open position to 231

On 1 Dec TITAGARH was trading at 822.90. The strike last trading price was 3.95, which was -0.05 lower than the previous day. The implied volatity was 34.39, the open interest changed by 4 which increased total open position to 229

On 28 Nov TITAGARH was trading at 826.70. The strike last trading price was 3.95, which was -1.5 lower than the previous day. The implied volatity was 31.74, the open interest changed by 7 which increased total open position to 225

On 27 Nov TITAGARH was trading at 838.05. The strike last trading price was 5.35, which was -0.8 lower than the previous day. The implied volatity was 31.18, the open interest changed by 54 which increased total open position to 214

On 26 Nov TITAGARH was trading at 847.95. The strike last trading price was 6.25, which was 0.05 higher than the previous day. The implied volatity was 29.36, the open interest changed by 63 which increased total open position to 159

On 25 Nov TITAGARH was trading at 837.10. The strike last trading price was 5.75, which was -1.85 lower than the previous day. The implied volatity was 31.39, the open interest changed by 9 which increased total open position to 96

On 24 Nov TITAGARH was trading at 844.25. The strike last trading price was 8.05, which was -1.55 lower than the previous day. The implied volatity was 31.85, the open interest changed by 16 which increased total open position to 87

On 21 Nov TITAGARH was trading at 849.80. The strike last trading price was 10, which was -3.5 lower than the previous day. The implied volatity was 31.98, the open interest changed by 15 which increased total open position to 76

On 20 Nov TITAGARH was trading at 866.20. The strike last trading price was 13.5, which was -2.5 lower than the previous day. The implied volatity was 31.05, the open interest changed by 5 which increased total open position to 60

On 19 Nov TITAGARH was trading at 871.70. The strike last trading price was 15.4, which was -2 lower than the previous day. The implied volatity was 31.29, the open interest changed by 23 which increased total open position to 57

On 18 Nov TITAGARH was trading at 869.70. The strike last trading price was 17.4, which was -3.7 lower than the previous day. The implied volatity was 33.38, the open interest changed by 28 which increased total open position to 33

On 17 Nov TITAGARH was trading at 879.85. The strike last trading price was 21.15, which was -42.2 lower than the previous day. The implied volatity was 33.20, the open interest changed by 4 which increased total open position to 4

On 14 Nov TITAGARH was trading at 866.45. The strike last trading price was 63.35, which was 0 lower than the previous day. The implied volatity was 5.25, 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 63.35, which was 0 lower than the previous day. The implied volatity was 5.70, 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 63.35, which was 0 lower than the previous day. The implied volatity was 4.23, 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 63.35, which was 0 lower than the previous day. The implied volatity was 5.63, 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 63.35, which was 0 lower than the previous day. The implied volatity was 6.43, 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 63.35, which was 0 lower than the previous day. The implied volatity was 6.51, 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 63.35, which was 0 lower than the previous day. The implied volatity was 5.60, 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 63.35, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0

On 3 Nov TITAGARH was trading at 906.95. The strike last trading price was 63.35, which was 0 lower than the previous day. The implied volatity was 1.66, the open interest changed by 0 which decreased total open position to 0

On 31 Oct TITAGARH was trading at 884.55. The strike last trading price was 63.35, 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 30 Oct TITAGARH was trading at 899.50. The strike last trading price was 63.35, which was 0 lower than the previous day. The implied volatity was 1.82, 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 63.35, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0

TITAGARH 30DEC2025 940 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	778.45	167.6 ₹ 1,21,510	-2.4 -1740.00	-	0 0	0 0	49 35,525
11 Dec	770.20	167.6 ₹ 1,21,510	-2.4 -1740.00	-	0 0	0 0	49 35,525
10 Dec	754.85	167.6 ₹ 1,21,510	-2.4 -1740.00	-	0 0	0 0	49 35,525
9 Dec	773.85	167.6 ₹ 1,21,510	-2.4 -1740.00	69.97	7 5,075	3 2,175	52 37,700
8 Dec	763.05	170 ₹ 1,23,250	51 36975.00	-	2 1,450	-1 -725	50 36,250
5 Dec	789.05	119 ₹ 86,275	21 15225.00	-	0 0	0 0	0 0
4 Dec	788.70	119 ₹ 86,275	21 15225.00	-	0 0	0 0	0 0
3 Dec	794.20	119 ₹ 86,275	21 15225.00	-	0 0	0 0	0 0
2 Dec	807.90	119 ₹ 86,275	21 15225.00	-	0 0	0 0	0 0
1 Dec	822.90	119 ₹ 86,275	21 15225.00	-	0 0	-2 -1,450	0 0
28 Nov	826.70	119 ₹ 86,275	21 15225.00	47.80	2 1,450	0 0	53 38,425
27 Nov	838.05	98 ₹ 71,050	0 0.00	-	0 0	0 0	0 0
26 Nov	847.95	98 ₹ 71,050	0 0.00	-	0 0	2 1,450	0 0
25 Nov	837.10	98 ₹ 71,050	0 0.00	25.34	2 1,450	1 725	52 37,700
24 Nov	844.25	98 ₹ 71,050	3 2175.00	38.63	13 9,425	12 8,700	50 36,250
21 Nov	849.80	95 ₹ 68,875	19 13775.00	37.85	24 17,400	10 7,250	28 20,300
20 Nov	866.20	76 ₹ 55,100	-4 -2900.00	30.24	12 8,700	11 7,975	17 12,325
19 Nov	871.70	80 ₹ 58,000	2 1450.00	36.34	1 725	0 0	5 3,625
18 Nov	869.70	78 ₹ 56,550	4 2900.00	33.82	3 2,175	2 1,450	4 2,900
17 Nov	879.85	74 ₹ 53,650	-26.65 -19321.25	36.66	2 1,450	1 725	1 725
14 Nov	866.45	100.65 ₹ 72,971.25	0 0.00	-	0 0	0 0	0 0
13 Nov	863.00	100.65 ₹ 72,971.25	0 0.00	-	0 0	0 0	0 0
12 Nov	879.05	100.65 ₹ 72,971.25	0 0.00	-	0 0	0 0	0 0
11 Nov	864.10	100.65 ₹ 72,971.25	0 0.00	-	0 0	0 0	0 0
10 Nov	847.70	100.65 ₹ 72,971.25	0 0.00	-	0 0	0 0	0 0
7 Nov	843.30	100.65 ₹ 72,971.25	0 0.00	-	0 0	0 0	0 0
6 Nov	855.90	100.65 ₹ 72,971.25	0 0.00	-	0 0	0 0	0 0
4 Nov	879.30	100.65 ₹ 72,971.25	0 0.00	-	0 0	0 0	0 0
3 Nov	906.95	100.65 ₹ 72,971.25	0 0.00	-	0 0	0 0	0 0
31 Oct	884.55	100.65 ₹ 72,971.25	0 0.00	-	0 0	0 0	0 0
30 Oct	899.50	100.65 ₹ 72,971.25	0 0.00	-	0 0	0 0	0 0
29 Oct	907.65	100.65 ₹ 72,971.25	0 0.00	-	0 0	0 0	0 0

For Titagarh Rail Systems Ltd - strike price 940 expiring on 30DEC2025

Delta for 940 PE is -

Historical price for 940 PE is as follows

On 12 Dec TITAGARH was trading at 778.45. The strike last trading price was 167.6, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 11 Dec TITAGARH was trading at 770.20. The strike last trading price was 167.6, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 10 Dec TITAGARH was trading at 754.85. The strike last trading price was 167.6, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 9 Dec TITAGARH was trading at 773.85. The strike last trading price was 167.6, which was -2.4 lower than the previous day. The implied volatity was 69.97, the open interest changed by 3 which increased total open position to 52

On 8 Dec TITAGARH was trading at 763.05. The strike last trading price was 170, which was 51 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 50

On 5 Dec TITAGARH was trading at 789.05. The strike last trading price was 119, which was 21 higher 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 119, which was 21 higher 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 119, which was 21 higher 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 119, which was 21 higher 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 119, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 28 Nov TITAGARH was trading at 826.70. The strike last trading price was 119, which was 21 higher than the previous day. The implied volatity was 47.80, the open interest changed by 0 which decreased total open position to 53

On 27 Nov TITAGARH was trading at 838.05. The strike last trading price was 98, 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 98, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov TITAGARH was trading at 837.10. The strike last trading price was 98, which was 0 lower than the previous day. The implied volatity was 25.34, the open interest changed by 1 which increased total open position to 52

On 24 Nov TITAGARH was trading at 844.25. The strike last trading price was 98, which was 3 higher than the previous day. The implied volatity was 38.63, the open interest changed by 12 which increased total open position to 50

On 21 Nov TITAGARH was trading at 849.80. The strike last trading price was 95, which was 19 higher than the previous day. The implied volatity was 37.85, the open interest changed by 10 which increased total open position to 28

On 20 Nov TITAGARH was trading at 866.20. The strike last trading price was 76, which was -4 lower than the previous day. The implied volatity was 30.24, the open interest changed by 11 which increased total open position to 17

On 19 Nov TITAGARH was trading at 871.70. The strike last trading price was 80, which was 2 higher than the previous day. The implied volatity was 36.34, the open interest changed by 0 which decreased total open position to 5

On 18 Nov TITAGARH was trading at 869.70. The strike last trading price was 78, which was 4 higher than the previous day. The implied volatity was 33.82, the open interest changed by 2 which increased total open position to 4

On 17 Nov TITAGARH was trading at 879.85. The strike last trading price was 74, which was -26.65 lower than the previous day. The implied volatity was 36.66, the open interest changed by 1 which increased total open position to 1

On 14 Nov TITAGARH was trading at 866.45. The strike last trading price was 100.65, 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 100.65, 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 100.65, 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 100.65, 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 100.65, 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 100.65, 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 Nov TITAGARH was trading at 855.90. The strike last trading price was 100.65, 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 100.65, 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 Nov TITAGARH was trading at 906.95. The strike last trading price was 100.65, 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 31 Oct TITAGARH was trading at 884.55. The strike last trading price was 100.65, 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 100.65, 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 29 Oct TITAGARH was trading at 907.65. The strike last trading price was 100.65, 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