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 980 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	789.50	1.6 ₹ 1,160	-0.3 -217.50	-	0 0	0 0	0 0
12 Dec	778.45	1.6 ₹ 1,160	-0.3 -217.50	-	0 0	0 0	34 24,650
11 Dec	770.20	1.6 ₹ 1,160	-0.3 -217.50	-	0 0	0 0	34 24,650
10 Dec	754.85	1.6 ₹ 1,160	-0.3 -217.50	-	0 0	0 0	34 24,650
9 Dec	773.85	1.6 ₹ 1,160	-0.3 -217.50	-	0 0	0 0	0 0
8 Dec	763.05	1.6 ₹ 1,160	-0.3 -217.50	-	0 0	0 0	34 24,650
5 Dec	789.05	1.6 ₹ 1,160	-0.3 -217.50	-	0 0	0 0	0 0
4 Dec	788.70	1.6 ₹ 1,160	-0.3 -217.50	-	0 0	-1 -725	0 0
3 Dec	794.20	1.6 ₹ 1,160	-0.3 -217.50	42.04	1 725	0 0	35 25,375
2 Dec	807.90	1.8 ₹ 1,305	-0.25 -181.25	-	0 0	1 725	0 0
1 Dec	822.90	1.8 ₹ 1,305	-0.25 -181.25	35.59	4 2,900	0 0	34 24,650
28 Nov	826.70	2.05 ₹ 1,486.25	-0.4 -290.00	33.93	38 27,550	12 8,700	26 18,850
27 Nov	838.05	2.45 ₹ 1,776.25	-4.7 -3407.50	32.30	23 16,675	5 3,625	13 9,425
26 Nov	847.95	7.15 ₹ 5,183.75	-42.4 -30740.00	-	0 0	0 0	0 0
25 Nov	837.10	7.15 ₹ 5,183.75	-42.4 -30740.00	-	0 0	0 0	0 0
24 Nov	844.25	7.15 ₹ 5,183.75	-42.4 -30740.00	-	0 0	0 0	0 0
21 Nov	849.80	7.15 ₹ 5,183.75	-42.4 -30740.00	-	0 0	8 5,800	0 0
20 Nov	866.20	7.15 ₹ 5,183.75	-42.4 -30740.00	31.90	10 7,250	8 5,800	8 5,800
19 Nov	871.70	49.55 ₹ 35,923.75	0 0.00	8.47	0 0	0 0	0 0
18 Nov	869.70	49.55 ₹ 35,923.75	0 0.00	8.40	0 0	0 0	0 0
17 Nov	879.85	49.55 ₹ 35,923.75	0 0.00	7.48	0 0	0 0	0 0
14 Nov	866.45	49.55 ₹ 35,923.75	0 0.00	8.31	0 0	0 0	0 0

13 Nov	863.00	49.55 ₹ 35,923.75	0 0.00	8.55	0 0	0 0	0 0
12 Nov	879.05	49.55 ₹ 35,923.75	0 0.00	7.25	0 0	0 0	0 0
11 Nov	864.10	49.55 ₹ 35,923.75	0 0.00	8.40	0 0	0 0	0 0
10 Nov	847.70	49.55 ₹ 35,923.75	0 0.00	9.06	0 0	0 0	0 0
7 Nov	843.30	49.55 ₹ 35,923.75	0 0.00	9.10	0 0	0 0	0 0
6 Nov	855.90	49.55 ₹ 35,923.75	0 0.00	8.24	0 0	0 0	0 0
4 Nov	879.30	49.55 ₹ 35,923.75	0 0.00	6.30	0 0	0 0	0 0
3 Nov	906.95	49.55 ₹ 35,923.75	0 0.00	4.41	0 0	0 0	0 0
31 Oct	884.55	49.55 ₹ 35,923.75	0 0.00	-	0 0	0 0	0 0
30 Oct	899.50	49.55 ₹ 35,923.75	0 0.00	4.59	0 0	0 0	0 0
29 Oct	907.65	49.55 ₹ 35,923.75	0 0.00	4.08	0 0	0 0	0 0

For Titagarh Rail Systems Ltd - strike price 980 expiring on 30DEC2025

Delta for 980 CE is -

Historical price for 980 CE is as follows

On 15 Dec TITAGARH was trading at 789.50. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec TITAGARH was trading at 778.45. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 11 Dec TITAGARH was trading at 770.20. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 10 Dec TITAGARH was trading at 754.85. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 9 Dec TITAGARH was trading at 773.85. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec TITAGARH was trading at 763.05. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 5 Dec TITAGARH was trading at 789.05. The strike last trading price was 1.6, which was -0.3 lower 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 1.6, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec TITAGARH was trading at 794.20. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was 42.04, the open interest changed by 0 which decreased total open position to 35

On 2 Dec TITAGARH was trading at 807.90. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec TITAGARH was trading at 822.90. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was 35.59, the open interest changed by 0 which decreased total open position to 34

On 28 Nov TITAGARH was trading at 826.70. The strike last trading price was 2.05, which was -0.4 lower than the previous day. The implied volatity was 33.93, the open interest changed by 12 which increased total open position to 26

On 27 Nov TITAGARH was trading at 838.05. The strike last trading price was 2.45, which was -4.7 lower than the previous day. The implied volatity was 32.30, the open interest changed by 5 which increased total open position to 13

On 26 Nov TITAGARH was trading at 847.95. The strike last trading price was 7.15, which was -42.4 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 7.15, which was -42.4 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 7.15, which was -42.4 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 7.15, which was -42.4 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 20 Nov TITAGARH was trading at 866.20. The strike last trading price was 7.15, which was -42.4 lower than the previous day. The implied volatity was 31.90, the open interest changed by 8 which increased total open position to 8

On 19 Nov TITAGARH was trading at 871.70. The strike last trading price was 49.55, which was 0 lower than the previous day. The implied volatity was 8.47, 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 49.55, which was 0 lower than the previous day. The implied volatity was 8.40, 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 49.55, which was 0 lower than the previous day. The implied volatity was 7.48, 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 49.55, which was 0 lower than the previous day. The implied volatity was 8.31, 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 49.55, which was 0 lower than the previous day. The implied volatity was 8.55, 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 49.55, which was 0 lower than the previous day. The implied volatity was 7.25, 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 49.55, which was 0 lower than the previous day. The implied volatity was 8.40, 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 49.55, which was 0 lower than the previous day. The implied volatity was 9.06, 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 49.55, which was 0 lower than the previous day. The implied volatity was 9.10, 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 49.55, which was 0 lower than the previous day. The implied volatity was 8.24, 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 49.55, which was 0 lower than the previous day. The implied volatity was 6.30, 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 49.55, which was 0 lower than the previous day. The implied volatity was 4.41, 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 49.55, 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 30 Oct TITAGARH was trading at 899.50. The strike last trading price was 49.55, which was 0 lower than the previous day. The implied volatity was 4.59, 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 49.55, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0

TITAGARH 30DEC2025 980 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	789.50	186 ₹ 1,34,850	79 57275.00	-	0 0	0 0	0 0
12 Dec	778.45	186 ₹ 1,34,850	79 57275.00	-	0 0	0 0	4 2,900
11 Dec	770.20	186 ₹ 1,34,850	79 57275.00	-	0 0	0 0	4 2,900
10 Dec	754.85	186 ₹ 1,34,850	79 57275.00	-	0 0	0 0	4 2,900
9 Dec	773.85	186 ₹ 1,34,850	79 57275.00	-	0 0	0 0	0 0
8 Dec	763.05	186 ₹ 1,34,850	79 57275.00	-	0 0	0 0	4 2,900
5 Dec	789.05	186 ₹ 1,34,850	79 57275.00	44.53	1 725	0 0	5 3,625
4 Dec	788.70	107 ₹ 77,575	-27.6 -20010.00	-	0 0	0 0	0 0
3 Dec	794.20	107 ₹ 77,575	-27.6 -20010.00	-	0 0	0 0	0 0
2 Dec	807.90	107 ₹ 77,575	-27.6 -20010.00	-	0 0	0 0	0 0
1 Dec	822.90	107 ₹ 77,575	-27.6 -20010.00	-	0 0	0 0	0 0
28 Nov	826.70	107 ₹ 77,575	-27.6 -20010.00	-	0 0	0 0	0 0
27 Nov	838.05	107 ₹ 77,575	-27.6 -20010.00	-	0 0	0 0	0 0
26 Nov	847.95	107 ₹ 77,575	-27.6 -20010.00	-	0 0	0 0	0 0
25 Nov	837.10	107 ₹ 77,575	-27.6 -20010.00	-	0 0	0 0	0 0
24 Nov	844.25	107 ₹ 77,575	-27.6 -20010.00	-	0 0	0 0	0 0
21 Nov	849.80	107 ₹ 77,575	-27.6 -20010.00	-	0 0	2 1,450	0 0
20 Nov	866.20	107 ₹ 77,575	-27.6 -20010.00	24.46	2 1,450	0 0	3 2,175
19 Nov	871.70	134.6 ₹ 97,585	8.15 5908.75	-	0 0	0 0	0 0
18 Nov	869.70	134.6 ₹ 97,585	8.15 5908.75	-	0 0	0 0	0 0
17 Nov	879.85	134.6 ₹ 97,585	8.15 5908.75	-	0 0	0 0	0 0
14 Nov	866.45	134.6 ₹ 97,585	8.15 5908.75	-	0 0	0 0	0 0
13 Nov	863.00	134.6 ₹ 97,585	8.15 5908.75	-	0 0	0 0	0 0
12 Nov	879.05	134.6 ₹ 97,585	8.15 5908.75	-	0 0	3 2,175	0 0
11 Nov	864.10	134.6 ₹ 97,585	8.15 5908.75	51.22	3 2,175	1 725	1 725
10 Nov	847.70	126.45 ₹ 91,676.25	0 0.00	-	0 0	0 0	0 0
7 Nov	843.30	126.45 ₹ 91,676.25	0 0.00	-	0 0	0 0	0 0
6 Nov	855.90	126.45 ₹ 91,676.25	0 0.00	-	0 0	0 0	0 0
4 Nov	879.30	126.45 ₹ 91,676.25	0 0.00	-	0 0	0 0	0 0
3 Nov	906.95	126.45 ₹ 91,676.25	0 0.00	-	0 0	0 0	0 0
31 Oct	884.55	126.45 ₹ 91,676.25	0 0.00	-	0 0	0 0	0 0
30 Oct	899.50	126.45 ₹ 91,676.25	0 0.00	-	0 0	0 0	0 0
29 Oct	907.65	126.45 ₹ 91,676.25	0 0.00	-	0 0	0 0	0 0

For Titagarh Rail Systems Ltd - strike price 980 expiring on 30DEC2025

Delta for 980 PE is -

Historical price for 980 PE is as follows

On 15 Dec TITAGARH was trading at 789.50. The strike last trading price was 186, which was 79 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec TITAGARH was trading at 778.45. The strike last trading price was 186, which was 79 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec TITAGARH was trading at 770.20. The strike last trading price was 186, which was 79 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec TITAGARH was trading at 754.85. The strike last trading price was 186, which was 79 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec TITAGARH was trading at 773.85. The strike last trading price was 186, which was 79 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec TITAGARH was trading at 763.05. The strike last trading price was 186, which was 79 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec TITAGARH was trading at 789.05. The strike last trading price was 186, which was 79 higher than the previous day. The implied volatity was 44.53, the open interest changed by 0 which decreased total open position to 5

On 4 Dec TITAGARH was trading at 788.70. The strike last trading price was 107, which was -27.6 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 107, which was -27.6 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 107, which was -27.6 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 107, which was -27.6 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 107, which was -27.6 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 107, which was -27.6 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 107, which was -27.6 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 107, which was -27.6 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 107, which was -27.6 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 107, which was -27.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov TITAGARH was trading at 866.20. The strike last trading price was 107, which was -27.6 lower than the previous day. The implied volatity was 24.46, the open interest changed by 0 which decreased total open position to 3

On 19 Nov TITAGARH was trading at 871.70. The strike last trading price was 134.6, which was 8.15 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 134.6, which was 8.15 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 134.6, which was 8.15 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 134.6, which was 8.15 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 134.6, which was 8.15 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 134.6, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 11 Nov TITAGARH was trading at 864.10. The strike last trading price was 134.6, which was 8.15 higher than the previous day. The implied volatity was 51.22, the open interest changed by 1 which increased total open position to 1

On 10 Nov TITAGARH was trading at 847.70. The strike last trading price was 126.45, 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 126.45, 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 126.45, 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 126.45, 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 126.45, 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 126.45, 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 126.45, 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 126.45, 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