TIINDIA

Tube Invest Of India Ltd

2647.7 -7.90 (-0.30%)

L: 2605 H: 2657.8

Back to Option Chain

Historical option data for TIINDIA
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

TIINDIA 30-DEC-2025 2550 CE
Delta: 0.80 Vega: 1.51 Theta: -1.82 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2647.70	123.5 ₹ 24,700	5.05 1010.00	25.28	5 1,000	0 0	41 8,200
12 Dec	2655.60	118.45 ₹ 23,690	-19.5 -3900.00	20.04	3 600	2 400	42 8,400
11 Dec	2651.10	137.95 ₹ 27,590	14.7 2940.00	29.71	24 4,800	-3 -600	41 8,200
10 Dec	2627.90	123.25 ₹ 24,650	-19 -3800.00	33.03	34 6,800	-13 -2,600	43 8,600
9 Dec	2655.40	143.75 ₹ 28,750	60.65 12130.00	22.89	377 75,400	32 6,400	56 11,200
8 Dec	2566.80	84.1 ₹ 16,820	-544.2 -108840.00	24.50	29 5,800	22 4,400	22 4,400
5 Dec	2666.70	628.3 ₹ 1,25,660	0 0.00	-	0 0	0 0	0 0
4 Dec	2703.60	628.3 ₹ 1,25,660	0 0.00	-	0 0	0 0	0 0
3 Dec	2740.50	628.3 ₹ 1,25,660	0 0.00	-	0 0	0 0	0 0
2 Dec	2793.70	628.3 ₹ 1,25,660	0 0.00	-	0 0	0 0	0 0
1 Dec	2797.80	628.3 ₹ 1,25,660	0 0.00	-	0 0	0 0	0 0
28 Nov	2784.40	628.3 ₹ 1,25,660	0 0.00	-	0 0	0 0	0 0

27 Nov	2836.80	628.3 ₹ 1,25,660	0 0.00	-	0 0	0 0	0 0
26 Nov	2880.70	628.3 ₹ 1,25,660	0 0.00	-	0 0	0 0	0 0
25 Nov	2879.70	628.3 ₹ 1,25,660	0 0.00	-	0 0	0 0	0 0
24 Nov	2909.30	628.3 ₹ 1,25,660	0 0.00	-	0 0	0 0	0 0
21 Nov	2884.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	3005.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tube Invest Of India Ltd - strike price 2550 expiring on 30DEC2025

Delta for 2550 CE is 0.80

Historical price for 2550 CE is as follows

On 15 Dec TIINDIA was trading at 2647.70. The strike last trading price was 123.5, which was 5.05 higher than the previous day. The implied volatity was 25.28, the open interest changed by 0 which decreased total open position to 41

On 12 Dec TIINDIA was trading at 2655.60. The strike last trading price was 118.45, which was -19.5 lower than the previous day. The implied volatity was 20.04, the open interest changed by 2 which increased total open position to 42

On 11 Dec TIINDIA was trading at 2651.10. The strike last trading price was 137.95, which was 14.7 higher than the previous day. The implied volatity was 29.71, the open interest changed by -3 which decreased total open position to 41

On 10 Dec TIINDIA was trading at 2627.90. The strike last trading price was 123.25, which was -19 lower than the previous day. The implied volatity was 33.03, the open interest changed by -13 which decreased total open position to 43

On 9 Dec TIINDIA was trading at 2655.40. The strike last trading price was 143.75, which was 60.65 higher than the previous day. The implied volatity was 22.89, the open interest changed by 32 which increased total open position to 56

On 8 Dec TIINDIA was trading at 2566.80. The strike last trading price was 84.1, which was -544.2 lower than the previous day. The implied volatity was 24.50, the open interest changed by 22 which increased total open position to 22

On 5 Dec TIINDIA was trading at 2666.70. The strike last trading price was 628.3, 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 Dec TIINDIA was trading at 2703.60. The strike last trading price was 628.3, 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 Dec TIINDIA was trading at 2740.50. The strike last trading price was 628.3, 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 2 Dec TIINDIA was trading at 2793.70. The strike last trading price was 628.3, 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 1 Dec TIINDIA was trading at 2797.80. The strike last trading price was 628.3, 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 28 Nov TIINDIA was trading at 2784.40. The strike last trading price was 628.3, 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 27 Nov TIINDIA was trading at 2836.80. The strike last trading price was 628.3, 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 TIINDIA was trading at 2880.70. The strike last trading price was 628.3, 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 25 Nov TIINDIA was trading at 2879.70. The strike last trading price was 628.3, 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 24 Nov TIINDIA was trading at 2909.30. The strike last trading price was 628.3, 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 21 Nov TIINDIA was trading at 2884.40. The strike last trading price was 0, 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 20 Nov TIINDIA was trading at 3005.00. The strike last trading price was 0, 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

TIINDIA 30DEC2025 2550 PE
Delta: -0.20 Vega: 1.52 Theta: -1.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2647.70	16.1 ₹ 3,220	-3.35 -670.00	25.58	700 1,40,000	46 9,200	446 89,200
12 Dec	2655.60	20.95 ₹ 4,190	-0.9 -180.00	26.15	135 27,000	-4 -800	401 80,200
11 Dec	2651.10	23.7 ₹ 4,740	-9 -1800.00	27.18	1,238 2,47,600	-260 -52,000	415 83,000
10 Dec	2627.90	34.9 ₹ 6,980	12.95 2590.00	29.73	1,262 2,52,400	391 78,200	690 1,38,000
9 Dec	2655.40	20.7 ₹ 4,140	-30.55 -6110.00	26.66	658 1,31,600	167 33,400	294 58,800
8 Dec	2566.80	50.65 ₹ 10,130	29.6 5920.00	27.70	401 80,200	-22 -4,400	128 25,600
5 Dec	2666.70	20 ₹ 4,000	2.05 410.00	24.91	41 8,200	1 200	149 29,800
4 Dec	2703.60	18.4 ₹ 3,680	4.5 900.00	26.42	22 4,400	8 1,600	147 29,400
3 Dec	2740.50	13.7 ₹ 2,740	3.75 750.00	27.01	45 9,000	13 2,600	139 27,800
2 Dec	2793.70	9.95 ₹ 1,990	-0.95 -190.00	28.15	25 5,000	6 1,200	127 25,400
1 Dec	2797.80	10.85 ₹ 2,170	-2.3 -460.00	28.20	140 28,000	77 15,400	121 24,200
28 Nov	2784.40	12.8 ₹ 2,560	4.2 840.00	27.79	50 10,000	11 2,200	44 8,800
27 Nov	2836.80	8.5 ₹ 1,700	-3.25 -650.00	27.99	64 12,800	29 5,800	36 7,200
26 Nov	2880.70	11.75 ₹ 2,350	-14.3 -2860.00	-	0 0	0 0	0 0
25 Nov	2879.70	11.75 ₹ 2,350	-14.3 -2860.00	-	0 0	7 1,400	0 0
24 Nov	2909.30	11.75 ₹ 2,350	-14.3 -2860.00	33.85	10 2,000	7 1,400	7 1,400
21 Nov	2884.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	3005.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tube Invest Of India Ltd - strike price 2550 expiring on 30DEC2025

Delta for 2550 PE is -0.20

Historical price for 2550 PE is as follows

On 15 Dec TIINDIA was trading at 2647.70. The strike last trading price was 16.1, which was -3.35 lower than the previous day. The implied volatity was 25.58, the open interest changed by 46 which increased total open position to 446

On 12 Dec TIINDIA was trading at 2655.60. The strike last trading price was 20.95, which was -0.9 lower than the previous day. The implied volatity was 26.15, the open interest changed by -4 which decreased total open position to 401

On 11 Dec TIINDIA was trading at 2651.10. The strike last trading price was 23.7, which was -9 lower than the previous day. The implied volatity was 27.18, the open interest changed by -260 which decreased total open position to 415

On 10 Dec TIINDIA was trading at 2627.90. The strike last trading price was 34.9, which was 12.95 higher than the previous day. The implied volatity was 29.73, the open interest changed by 391 which increased total open position to 690

On 9 Dec TIINDIA was trading at 2655.40. The strike last trading price was 20.7, which was -30.55 lower than the previous day. The implied volatity was 26.66, the open interest changed by 167 which increased total open position to 294

On 8 Dec TIINDIA was trading at 2566.80. The strike last trading price was 50.65, which was 29.6 higher than the previous day. The implied volatity was 27.70, the open interest changed by -22 which decreased total open position to 128

On 5 Dec TIINDIA was trading at 2666.70. The strike last trading price was 20, which was 2.05 higher than the previous day. The implied volatity was 24.91, the open interest changed by 1 which increased total open position to 149

On 4 Dec TIINDIA was trading at 2703.60. The strike last trading price was 18.4, which was 4.5 higher than the previous day. The implied volatity was 26.42, the open interest changed by 8 which increased total open position to 147

On 3 Dec TIINDIA was trading at 2740.50. The strike last trading price was 13.7, which was 3.75 higher than the previous day. The implied volatity was 27.01, the open interest changed by 13 which increased total open position to 139

On 2 Dec TIINDIA was trading at 2793.70. The strike last trading price was 9.95, which was -0.95 lower than the previous day. The implied volatity was 28.15, the open interest changed by 6 which increased total open position to 127

On 1 Dec TIINDIA was trading at 2797.80. The strike last trading price was 10.85, which was -2.3 lower than the previous day. The implied volatity was 28.20, the open interest changed by 77 which increased total open position to 121

On 28 Nov TIINDIA was trading at 2784.40. The strike last trading price was 12.8, which was 4.2 higher than the previous day. The implied volatity was 27.79, the open interest changed by 11 which increased total open position to 44

On 27 Nov TIINDIA was trading at 2836.80. The strike last trading price was 8.5, which was -3.25 lower than the previous day. The implied volatity was 27.99, the open interest changed by 29 which increased total open position to 36

On 26 Nov TIINDIA was trading at 2880.70. The strike last trading price was 11.75, which was -14.3 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 TIINDIA was trading at 2879.70. The strike last trading price was 11.75, which was -14.3 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 24 Nov TIINDIA was trading at 2909.30. The strike last trading price was 11.75, which was -14.3 lower than the previous day. The implied volatity was 33.85, the open interest changed by 7 which increased total open position to 7

Related Pages for TIINDIA

TIINDIA

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