TIINDIA

Tube Invest Of India Ltd

2655.6 +4.50 (0.17%)

L: 2631.7 H: 2678

Back to Option Chain

Historical option data for TIINDIA
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

TIINDIA 30-DEC-2025 2600 CE
Delta: 0.66 Vega: 2.14 Theta: -1.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2655.60	91.3 ₹ 18,260	-7.7 -1540.00	24.97	135 27,000	-1 -200	202 40,400
11 Dec	2651.10	90.85 ₹ 18,170	4.15 830.00	23.52	588 1,17,600	50 10,000	205 41,000
10 Dec	2627.90	86.1 ₹ 17,220	-20.7 -4140.00	29.70	483 96,600	20 4,000	151 30,200

9 Dec	2655.40	108.25 ₹ 21,650	52.6 10520.00	23.90	829 1,65,800	71 14,200	133 26,600
8 Dec	2566.80	54.6 ₹ 10,920	-544.55 -108910.00	23.25	149 29,800	62 12,400	62 12,400
5 Dec	2666.70	599.15 ₹ 1,19,830	0 0.00	-	0 0	0 0	0 0
4 Dec	2703.60	599.15 ₹ 1,19,830	0 0.00	-	0 0	0 0	0 0
3 Dec	2740.50	599.15 ₹ 1,19,830	0 0.00	-	0 0	0 0	0 0
2 Dec	2793.70	599.15 ₹ 1,19,830	0 0.00	-	0 0	0 0	0 0
1 Dec	2797.80	599.15 ₹ 1,19,830	0 0.00	-	0 0	0 0	0 0
28 Nov	2784.40	599.15 ₹ 1,19,830	0 0.00	-	0 0	0 0	0 0
27 Nov	2836.80	599.15 ₹ 1,19,830	0 0.00	-	0 0	0 0	0 0
26 Nov	2880.70	599.15 ₹ 1,19,830	0 0.00	-	0 0	0 0	0 0
25 Nov	2879.70	599.15 ₹ 1,19,830	0 0.00	-	0 0	0 0	0 0
24 Nov	2909.30	599.15 ₹ 1,19,830	0 0.00	-	0 0	0 0	0 0
21 Nov	2884.40	599.15 ₹ 1,19,830	0 0.00	-	0 0	0 0	0 0
20 Nov	3005.00	599.15 ₹ 1,19,830	0 0.00	-	0 0	0 0	0 0
19 Nov	3033.30	599.15 ₹ 1,19,830	0 0.00	-	0 0	0 0	0 0
14 Oct	3099.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tube Invest Of India Ltd - strike price 2600 expiring on 30DEC2025

Delta for 2600 CE is 0.66

Historical price for 2600 CE is as follows

On 12 Dec TIINDIA was trading at 2655.60. The strike last trading price was 91.3, which was -7.7 lower than the previous day. The implied volatity was 24.97, the open interest changed by -1 which decreased total open position to 202

On 11 Dec TIINDIA was trading at 2651.10. The strike last trading price was 90.85, which was 4.15 higher than the previous day. The implied volatity was 23.52, the open interest changed by 50 which increased total open position to 205

On 10 Dec TIINDIA was trading at 2627.90. The strike last trading price was 86.1, which was -20.7 lower than the previous day. The implied volatity was 29.70, the open interest changed by 20 which increased total open position to 151

On 9 Dec TIINDIA was trading at 2655.40. The strike last trading price was 108.25, which was 52.6 higher than the previous day. The implied volatity was 23.90, the open interest changed by 71 which increased total open position to 133

On 8 Dec TIINDIA was trading at 2566.80. The strike last trading price was 54.6, which was -544.55 lower than the previous day. The implied volatity was 23.25, the open interest changed by 62 which increased total open position to 62

On 5 Dec TIINDIA was trading at 2666.70. The strike last trading price was 599.15, 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 599.15, 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 599.15, 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 599.15, 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 599.15, 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 599.15, 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 599.15, 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 599.15, 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 599.15, 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 599.15, 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 599.15, 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 599.15, 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 19 Nov TIINDIA was trading at 3033.30. The strike last trading price was 599.15, 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 14 Oct TIINDIA was trading at 3099.40. 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

TIINDIA 30DEC2025 2600 PE
Delta: -0.34 Vega: 2.15 Theta: -1.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2655.60	35.4 ₹ 7,080	-1.75 -350.00	25.86	343 68,600	-21 -4,200	288 57,600
11 Dec	2651.10	39.55 ₹ 7,910	-12.1 -2420.00	27.34	641 1,28,200	24 4,800	311 62,200
10 Dec	2627.90	52 ₹ 10,400	15.25 3050.00	26.53	2,509 5,01,800	50 10,000	287 57,400
9 Dec	2655.40	34.75 ₹ 6,950	-39.65 -7930.00	26.80	552 1,10,400	88 17,600	241 48,200
8 Dec	2566.80	72.95 ₹ 14,590	40.45 8090.00	27.16	306 61,200	60 12,000	153 30,600
5 Dec	2666.70	32.4 ₹ 6,480	4.2 840.00	24.58	134 26,800	-4 -800	93 18,600
4 Dec	2703.60	29 ₹ 5,800	5.9 1180.00	25.99	98 19,600	-13 -2,600	97 19,400
3 Dec	2740.50	22.45 ₹ 4,490	7 1400.00	26.90	31 6,200	10 2,000	110 22,000
2 Dec	2793.70	15.4 ₹ 3,080	-2.05 -410.00	27.46	17 3,400	3 600	100 20,000
1 Dec	2797.80	17.25 ₹ 3,450	-2.5 -500.00	27.88	90 18,000	17 3,400	98 19,600
28 Nov	2784.40	19.55 ₹ 3,910	6.8 1360.00	27.33	149 29,800	18 3,600	82 16,400
27 Nov	2836.80	13 ₹ 2,600	3.1 620.00	27.41	67 13,400	14 2,800	64 12,800
26 Nov	2880.70	10.05 ₹ 2,010	-4.05 -810.00	28.63	82 16,400	-21 -4,200	49 9,800
25 Nov	2879.70	14.1 ₹ 2,820	1.4 280.00	30.51	62 12,400	24 4,800	71 14,200
24 Nov	2909.30	11.6 ₹ 2,320	-5.5 -1100.00	29.61	19 3,800	12 2,400	48 9,600
21 Nov	2884.40	17.5 ₹ 3,500	8.55 1710.00	30.16	12 2,400	4 800	32 6,400
20 Nov	3005.00	8.95 ₹ 1,790	-0.75 -150.00	31.75	1 200	0 0	28 5,600
19 Nov	3033.30	9.7 ₹ 1,940	-53.35 -10670.00	33.04	57 11,400	28 5,600	28 5,600
14 Oct	3099.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tube Invest Of India Ltd - strike price 2600 expiring on 30DEC2025

Delta for 2600 PE is -0.34

Historical price for 2600 PE is as follows

On 12 Dec TIINDIA was trading at 2655.60. The strike last trading price was 35.4, which was -1.75 lower than the previous day. The implied volatity was 25.86, the open interest changed by -21 which decreased total open position to 288

On 11 Dec TIINDIA was trading at 2651.10. The strike last trading price was 39.55, which was -12.1 lower than the previous day. The implied volatity was 27.34, the open interest changed by 24 which increased total open position to 311

On 10 Dec TIINDIA was trading at 2627.90. The strike last trading price was 52, which was 15.25 higher than the previous day. The implied volatity was 26.53, the open interest changed by 50 which increased total open position to 287

On 9 Dec TIINDIA was trading at 2655.40. The strike last trading price was 34.75, which was -39.65 lower than the previous day. The implied volatity was 26.80, the open interest changed by 88 which increased total open position to 241

On 8 Dec TIINDIA was trading at 2566.80. The strike last trading price was 72.95, which was 40.45 higher than the previous day. The implied volatity was 27.16, the open interest changed by 60 which increased total open position to 153

On 5 Dec TIINDIA was trading at 2666.70. The strike last trading price was 32.4, which was 4.2 higher than the previous day. The implied volatity was 24.58, the open interest changed by -4 which decreased total open position to 93

On 4 Dec TIINDIA was trading at 2703.60. The strike last trading price was 29, which was 5.9 higher than the previous day. The implied volatity was 25.99, the open interest changed by -13 which decreased total open position to 97

On 3 Dec TIINDIA was trading at 2740.50. The strike last trading price was 22.45, which was 7 higher than the previous day. The implied volatity was 26.90, the open interest changed by 10 which increased total open position to 110

On 2 Dec TIINDIA was trading at 2793.70. The strike last trading price was 15.4, which was -2.05 lower than the previous day. The implied volatity was 27.46, the open interest changed by 3 which increased total open position to 100

On 1 Dec TIINDIA was trading at 2797.80. The strike last trading price was 17.25, which was -2.5 lower than the previous day. The implied volatity was 27.88, the open interest changed by 17 which increased total open position to 98

On 28 Nov TIINDIA was trading at 2784.40. The strike last trading price was 19.55, which was 6.8 higher than the previous day. The implied volatity was 27.33, the open interest changed by 18 which increased total open position to 82

On 27 Nov TIINDIA was trading at 2836.80. The strike last trading price was 13, which was 3.1 higher than the previous day. The implied volatity was 27.41, the open interest changed by 14 which increased total open position to 64

On 26 Nov TIINDIA was trading at 2880.70. The strike last trading price was 10.05, which was -4.05 lower than the previous day. The implied volatity was 28.63, the open interest changed by -21 which decreased total open position to 49

On 25 Nov TIINDIA was trading at 2879.70. The strike last trading price was 14.1, which was 1.4 higher than the previous day. The implied volatity was 30.51, the open interest changed by 24 which increased total open position to 71

On 24 Nov TIINDIA was trading at 2909.30. The strike last trading price was 11.6, which was -5.5 lower than the previous day. The implied volatity was 29.61, the open interest changed by 12 which increased total open position to 48

On 21 Nov TIINDIA was trading at 2884.40. The strike last trading price was 17.5, which was 8.55 higher than the previous day. The implied volatity was 30.16, the open interest changed by 4 which increased total open position to 32

On 20 Nov TIINDIA was trading at 3005.00. The strike last trading price was 8.95, which was -0.75 lower than the previous day. The implied volatity was 31.75, the open interest changed by 0 which decreased total open position to 28

On 19 Nov TIINDIA was trading at 3033.30. The strike last trading price was 9.7, which was -53.35 lower than the previous day. The implied volatity was 33.04, the open interest changed by 28 which increased total open position to 28

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