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 860 CE
Delta: 0.11 Vega: 0.32 Theta: -0.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	778.45	2.9 ₹ 2,102.5	0.2 145.00	33.42	157 1,13,825	-28 -20,300	801 5,80,725
11 Dec	770.20	2.8 ₹ 2,030	0.2 145.00	34.40	204 1,47,900	32 23,200	831 6,02,475
10 Dec	754.85	2.6 ₹ 1,885	-0.9 -652.50	38.03	632 4,58,200	5 3,625	800 5,80,000
9 Dec	773.85	3.7 ₹ 2,682.5	0.25 181.25	33.49	1,082 7,84,450	-31 -22,475	796 5,77,100
8 Dec	763.05	3.15 ₹ 2,283.75	-3.15 -2283.75	35.49	953 6,90,925	125 90,625	830 6,01,750
5 Dec	789.05	6.3 ₹ 4,567.5	-0.95 -688.75	32.24	408 2,95,800	4 2,900	706 5,11,850
4 Dec	788.70	7.3 ₹ 5,292.5	-1.35 -978.75	32.21	520 3,77,000	12 8,700	705 5,11,125
3 Dec	794.20	8.85 ₹ 6,416.25	-4.1 -2972.50	32.44	719 5,21,275	14 10,150	693 5,02,425
2 Dec	807.90	13.1 ₹ 9,497.5	-4.05 -2936.25	32.94	631 4,57,475	42 30,450	681 4,93,725
1 Dec	822.90	16.8 ₹ 12,180	-1.7 -1232.50	31.28	1,044 7,56,900	19 13,775	640 4,64,000
28 Nov	826.70	18 ₹ 13,050	-5.3 -3842.50	29.43	851 6,16,975	52 37,700	623 4,51,675
27 Nov	838.05	22.55 ₹ 16,348.75	-5.7 -4132.50	28.79	1,592 11,54,200	316 2,29,100	563 4,08,175
26 Nov	847.95	28.2 ₹ 20,445	3.2 2320.00	28.63	239 1,73,275	86 62,350	247 1,79,075
25 Nov	837.10	23.55 ₹ 17,073.75	-7.05 -5111.25	29.69	144 1,04,400	55 39,875	161 1,16,725

24 Nov	844.25	30.65 ₹ 22,221.25	-2.2 -1595.00	31.38	158 1,14,550	16 11,600	103 74,675
21 Nov	849.80	33.65 ₹ 24,396.25	-9.2 -6670.00	30.79	230 1,66,750	50 36,250	87 63,075
20 Nov	866.20	42.7 ₹ 30,957.5	-9.95 -7213.75	30.16	10 7,250	3 2,175	36 26,100
19 Nov	871.70	52.65 ₹ 38,171.25	4.65 3371.25	36.12	33 23,925	17 12,325	34 24,650
18 Nov	869.70	48 ₹ 34,800	-14.85 -10766.25	32.49	2 1,450	-1 -725	17 12,325
17 Nov	879.85	62.85 ₹ 45,566.25	16.85 12216.25	39.10	3 2,175	-2 -1,450	17 12,325
14 Nov	866.45	46 ₹ 33,350	1 725.00	29.86	7 5,075	2 1,450	18 13,050
13 Nov	863.00	45 ₹ 32,625	-16.7 -12107.50	31.87	1 725	0 0	15 10,875
12 Nov	879.05	61.7 ₹ 44,732.5	15.25 11056.25	37.31	4 2,900	0 0	15 10,875
11 Nov	864.10	46.45 ₹ 33,676.25	6.45 4676.25	31.98	6 4,350	0 0	15 10,875
10 Nov	847.70	40 ₹ 29,000	3.55 2573.75	31.66	7 5,075	4 2,900	15 10,875
7 Nov	843.30	36.45 ₹ 26,426.25	-7.2 -5220.00	28.81	6 4,350	2 1,450	10 7,250
6 Nov	855.90	43.65 ₹ 31,646.25	-56.2 -40745.00	30.15	8 5,800	7 5,075	7 5,075
4 Nov	879.30	99.85 ₹ 72,391.25	0 0.00	-	0 0	0 0	0 0
30 Oct	899.50	99.85 ₹ 72,391.25	0 0.00	-	0 0	0 0	0 0

For Titagarh Rail Systems Ltd - strike price 860 expiring on 30DEC2025

Delta for 860 CE is 0.11

Historical price for 860 CE is as follows

On 12 Dec TITAGARH was trading at 778.45. The strike last trading price was 2.9, which was 0.2 higher than the previous day. The implied volatity was 33.42, the open interest changed by -28 which decreased total open position to 801

On 11 Dec TITAGARH was trading at 770.20. The strike last trading price was 2.8, which was 0.2 higher than the previous day. The implied volatity was 34.40, the open interest changed by 32 which increased total open position to 831

On 10 Dec TITAGARH was trading at 754.85. The strike last trading price was 2.6, which was -0.9 lower than the previous day. The implied volatity was 38.03, the open interest changed by 5 which increased total open position to 800

On 9 Dec TITAGARH was trading at 773.85. The strike last trading price was 3.7, which was 0.25 higher than the previous day. The implied volatity was 33.49, the open interest changed by -31 which decreased total open position to 796

On 8 Dec TITAGARH was trading at 763.05. The strike last trading price was 3.15, which was -3.15 lower than the previous day. The implied volatity was 35.49, the open interest changed by 125 which increased total open position to 830

On 5 Dec TITAGARH was trading at 789.05. The strike last trading price was 6.3, which was -0.95 lower than the previous day. The implied volatity was 32.24, the open interest changed by 4 which increased total open position to 706

On 4 Dec TITAGARH was trading at 788.70. The strike last trading price was 7.3, which was -1.35 lower than the previous day. The implied volatity was 32.21, the open interest changed by 12 which increased total open position to 705

On 3 Dec TITAGARH was trading at 794.20. The strike last trading price was 8.85, which was -4.1 lower than the previous day. The implied volatity was 32.44, the open interest changed by 14 which increased total open position to 693

On 2 Dec TITAGARH was trading at 807.90. The strike last trading price was 13.1, which was -4.05 lower than the previous day. The implied volatity was 32.94, the open interest changed by 42 which increased total open position to 681

On 1 Dec TITAGARH was trading at 822.90. The strike last trading price was 16.8, which was -1.7 lower than the previous day. The implied volatity was 31.28, the open interest changed by 19 which increased total open position to 640

On 28 Nov TITAGARH was trading at 826.70. The strike last trading price was 18, which was -5.3 lower than the previous day. The implied volatity was 29.43, the open interest changed by 52 which increased total open position to 623

On 27 Nov TITAGARH was trading at 838.05. The strike last trading price was 22.55, which was -5.7 lower than the previous day. The implied volatity was 28.79, the open interest changed by 316 which increased total open position to 563

On 26 Nov TITAGARH was trading at 847.95. The strike last trading price was 28.2, which was 3.2 higher than the previous day. The implied volatity was 28.63, the open interest changed by 86 which increased total open position to 247

On 25 Nov TITAGARH was trading at 837.10. The strike last trading price was 23.55, which was -7.05 lower than the previous day. The implied volatity was 29.69, the open interest changed by 55 which increased total open position to 161

On 24 Nov TITAGARH was trading at 844.25. The strike last trading price was 30.65, which was -2.2 lower than the previous day. The implied volatity was 31.38, the open interest changed by 16 which increased total open position to 103

On 21 Nov TITAGARH was trading at 849.80. The strike last trading price was 33.65, which was -9.2 lower than the previous day. The implied volatity was 30.79, the open interest changed by 50 which increased total open position to 87

On 20 Nov TITAGARH was trading at 866.20. The strike last trading price was 42.7, which was -9.95 lower than the previous day. The implied volatity was 30.16, the open interest changed by 3 which increased total open position to 36

On 19 Nov TITAGARH was trading at 871.70. The strike last trading price was 52.65, which was 4.65 higher than the previous day. The implied volatity was 36.12, the open interest changed by 17 which increased total open position to 34

On 18 Nov TITAGARH was trading at 869.70. The strike last trading price was 48, which was -14.85 lower than the previous day. The implied volatity was 32.49, the open interest changed by -1 which decreased total open position to 17

On 17 Nov TITAGARH was trading at 879.85. The strike last trading price was 62.85, which was 16.85 higher than the previous day. The implied volatity was 39.10, the open interest changed by -2 which decreased total open position to 17

On 14 Nov TITAGARH was trading at 866.45. The strike last trading price was 46, which was 1 higher than the previous day. The implied volatity was 29.86, the open interest changed by 2 which increased total open position to 18

On 13 Nov TITAGARH was trading at 863.00. The strike last trading price was 45, which was -16.7 lower than the previous day. The implied volatity was 31.87, the open interest changed by 0 which decreased total open position to 15

On 12 Nov TITAGARH was trading at 879.05. The strike last trading price was 61.7, which was 15.25 higher than the previous day. The implied volatity was 37.31, the open interest changed by 0 which decreased total open position to 15

On 11 Nov TITAGARH was trading at 864.10. The strike last trading price was 46.45, which was 6.45 higher than the previous day. The implied volatity was 31.98, the open interest changed by 0 which decreased total open position to 15

On 10 Nov TITAGARH was trading at 847.70. The strike last trading price was 40, which was 3.55 higher than the previous day. The implied volatity was 31.66, the open interest changed by 4 which increased total open position to 15

On 7 Nov TITAGARH was trading at 843.30. The strike last trading price was 36.45, which was -7.2 lower than the previous day. The implied volatity was 28.81, the open interest changed by 2 which increased total open position to 10

On 6 Nov TITAGARH was trading at 855.90. The strike last trading price was 43.65, which was -56.2 lower than the previous day. The implied volatity was 30.15, the open interest changed by 7 which increased total open position to 7

On 4 Nov TITAGARH was trading at 879.30. The strike last trading price was 99.85, 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 99.85, 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 860 PE
Delta: -0.79 Vega: 0.49 Theta: -0.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	778.45	87.6 ₹ 63,510	-18.85 -13666.25	49.24	6 4,350	-1 -725	185 1,34,125
11 Dec	770.20	106.45 ₹ 77,176.25	-0.55 -398.75	73.70	1 725	0 0	186 1,34,850
10 Dec	754.85	107 ₹ 77,575	10.65 7721.25	46.66	10 7,250	0 0	186 1,34,850
9 Dec	773.85	98.85 ₹ 71,666.25	23.15 16783.75	-	0 0	-7 -5,075	0 0
8 Dec	763.05	98.85 ₹ 71,666.25	23.15 16783.75	44.61	22 15,950	-7 -5,075	186 1,34,850
5 Dec	789.05	75.7 ₹ 54,882.5	1.8 1305.00	38.10	7 5,075	-5 -3,625	193 1,39,925
4 Dec	788.70	73.9 ₹ 53,577.5	-1.2 -870.00	38.70	24 17,400	-18 -13,050	198 1,43,550
3 Dec	794.20	75.1 ₹ 54,447.5	16 11600.00	44.52	12 8,700	-1 -725	216 1,56,600
2 Dec	807.90	58.9 ₹ 42,702.5	5.6 4060.00	34.82	36 26,100	-10 -7,250	218 1,58,050
1 Dec	822.90	53.3 ₹ 38,642.5	3.95 2863.75	38.45	37 26,825	20 14,500	229 1,66,025
28 Nov	826.70	48.65 ₹ 35,271.25	5.1 3697.50	34.39	76 55,100	8 5,800	211 1,52,975
27 Nov	838.05	43 ₹ 31,175	9.8 7105.00	34.90	202 1,46,450	54 39,150	202 1,46,450
26 Nov	847.95	33.15 ₹ 24,033.75	-10.15 -7358.75	30.59	45 32,625	11 7,975	149 1,08,025
25 Nov	837.10	42.7 ₹ 30,957.5	2.6 1885.00	32.68	19 13,775	2 1,450	135 97,875
24 Nov	844.25	39 ₹ 28,275	-1.15 -833.75	34.01	96 69,600	1 725	133 96,425
21 Nov	849.80	40.6 ₹ 29,435	10.65 7721.25	36.20	115 83,375	34 24,650	132 95,700
20 Nov	866.20	30.45 ₹ 22,076.25	3.65 2646.25	33.41	64 46,400	20 14,500	98 71,050
19 Nov	871.70	26.8 ₹ 19,430	-4.4 -3190.00	31.45	75 54,375	29 21,025	78 56,550
18 Nov	869.70	31.5 ₹ 22,837.5	2.65 1921.25	34.63	31 22,475	21 15,225	49 35,525
17 Nov	879.85	29 ₹ 21,025	-8.25 -5981.25	35.78	24 17,400	0 0	20 14,500
14 Nov	866.45	37.25 ₹ 27,006.25	-0.65 -471.25	37.62	18 13,050	9 6,525	20 14,500
13 Nov	863.00	38 ₹ 27,550	7.5 5437.50	35.58	12 8,700	3 2,175	12 8,700
12 Nov	879.05	30.5 ₹ 22,112.5	-15.5 -11237.50	34.44	8 5,800	5 3,625	8 5,800
11 Nov	864.10	46 ₹ 33,350	-12 -8700.00	-	0 0	0 0	0 0
10 Nov	847.70	46 ₹ 33,350	-12 -8700.00	-	0 0	0 0	0 0
7 Nov	843.30	46 ₹ 33,350	-12 -8700.00	-	0 0	3 2,175	0 0
6 Nov	855.90	46 ₹ 33,350	-12 -8700.00	38.10	3 2,175	2 1,450	2 1,450
4 Nov	879.30	58 ₹ 42,050	0 0.00	2.84	0 0	0 0	0 0
30 Oct	899.50	58 ₹ 42,050	0 0.00	-	0 0	0 0	0 0

For Titagarh Rail Systems Ltd - strike price 860 expiring on 30DEC2025

Delta for 860 PE is -0.79

Historical price for 860 PE is as follows

On 12 Dec TITAGARH was trading at 778.45. The strike last trading price was 87.6, which was -18.85 lower than the previous day. The implied volatity was 49.24, the open interest changed by -1 which decreased total open position to 185

On 11 Dec TITAGARH was trading at 770.20. The strike last trading price was 106.45, which was -0.55 lower than the previous day. The implied volatity was 73.70, the open interest changed by 0 which decreased total open position to 186

On 10 Dec TITAGARH was trading at 754.85. The strike last trading price was 107, which was 10.65 higher than the previous day. The implied volatity was 46.66, the open interest changed by 0 which decreased total open position to 186

On 9 Dec TITAGARH was trading at 773.85. The strike last trading price was 98.85, which was 23.15 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0

On 8 Dec TITAGARH was trading at 763.05. The strike last trading price was 98.85, which was 23.15 higher than the previous day. The implied volatity was 44.61, the open interest changed by -7 which decreased total open position to 186

On 5 Dec TITAGARH was trading at 789.05. The strike last trading price was 75.7, which was 1.8 higher than the previous day. The implied volatity was 38.10, the open interest changed by -5 which decreased total open position to 193

On 4 Dec TITAGARH was trading at 788.70. The strike last trading price was 73.9, which was -1.2 lower than the previous day. The implied volatity was 38.70, the open interest changed by -18 which decreased total open position to 198

On 3 Dec TITAGARH was trading at 794.20. The strike last trading price was 75.1, which was 16 higher than the previous day. The implied volatity was 44.52, the open interest changed by -1 which decreased total open position to 216

On 2 Dec TITAGARH was trading at 807.90. The strike last trading price was 58.9, which was 5.6 higher than the previous day. The implied volatity was 34.82, the open interest changed by -10 which decreased total open position to 218

On 1 Dec TITAGARH was trading at 822.90. The strike last trading price was 53.3, which was 3.95 higher than the previous day. The implied volatity was 38.45, the open interest changed by 20 which increased total open position to 229

On 28 Nov TITAGARH was trading at 826.70. The strike last trading price was 48.65, which was 5.1 higher than the previous day. The implied volatity was 34.39, the open interest changed by 8 which increased total open position to 211

On 27 Nov TITAGARH was trading at 838.05. The strike last trading price was 43, which was 9.8 higher than the previous day. The implied volatity was 34.90, the open interest changed by 54 which increased total open position to 202

On 26 Nov TITAGARH was trading at 847.95. The strike last trading price was 33.15, which was -10.15 lower than the previous day. The implied volatity was 30.59, the open interest changed by 11 which increased total open position to 149

On 25 Nov TITAGARH was trading at 837.10. The strike last trading price was 42.7, which was 2.6 higher than the previous day. The implied volatity was 32.68, the open interest changed by 2 which increased total open position to 135

On 24 Nov TITAGARH was trading at 844.25. The strike last trading price was 39, which was -1.15 lower than the previous day. The implied volatity was 34.01, the open interest changed by 1 which increased total open position to 133

On 21 Nov TITAGARH was trading at 849.80. The strike last trading price was 40.6, which was 10.65 higher than the previous day. The implied volatity was 36.20, the open interest changed by 34 which increased total open position to 132

On 20 Nov TITAGARH was trading at 866.20. The strike last trading price was 30.45, which was 3.65 higher than the previous day. The implied volatity was 33.41, the open interest changed by 20 which increased total open position to 98

On 19 Nov TITAGARH was trading at 871.70. The strike last trading price was 26.8, which was -4.4 lower than the previous day. The implied volatity was 31.45, the open interest changed by 29 which increased total open position to 78

On 18 Nov TITAGARH was trading at 869.70. The strike last trading price was 31.5, which was 2.65 higher than the previous day. The implied volatity was 34.63, the open interest changed by 21 which increased total open position to 49

On 17 Nov TITAGARH was trading at 879.85. The strike last trading price was 29, which was -8.25 lower than the previous day. The implied volatity was 35.78, the open interest changed by 0 which decreased total open position to 20

On 14 Nov TITAGARH was trading at 866.45. The strike last trading price was 37.25, which was -0.65 lower than the previous day. The implied volatity was 37.62, the open interest changed by 9 which increased total open position to 20

On 13 Nov TITAGARH was trading at 863.00. The strike last trading price was 38, which was 7.5 higher than the previous day. The implied volatity was 35.58, the open interest changed by 3 which increased total open position to 12

On 12 Nov TITAGARH was trading at 879.05. The strike last trading price was 30.5, which was -15.5 lower than the previous day. The implied volatity was 34.44, the open interest changed by 5 which increased total open position to 8

On 11 Nov TITAGARH was trading at 864.10. The strike last trading price was 46, which was -12 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 46, which was -12 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 46, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 6 Nov TITAGARH was trading at 855.90. The strike last trading price was 46, which was -12 lower than the previous day. The implied volatity was 38.10, the open interest changed by 2 which increased total open position to 2

On 4 Nov TITAGARH was trading at 879.30. The strike last trading price was 58, which was 0 lower than the previous day. The implied volatity was 2.84, 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 58, 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