TIINDIA

Tube Invest Of India Ltd

2595.7 -1.70 (-0.07%)

L: 2580 H: 2617.7

Back to Option Chain

Historical option data for TIINDIA
24 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 27-JAN-2026 2600 CE
Delta: 0.55 Vega: 3.13 Theta: -1.64 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2595.70	97.65 ₹ 19,530	-3.85 -770.00	27.62	75 15,000	53 10,600	110 22,000
23 Dec	2597.40	101.5 ₹ 20,300	-3.35 -670.00	28.41	46 9,200	25 5,000	56 11,200

22 Dec	2597.70	103.15 ₹ 20,630	-28.15 -5630.00	28.82	36 7,200	19 3,800	30 6,000
19 Dec	2634.90	132 ₹ 26,400	29 5800.00	29.38	9 1,800	-2 -400	12 2,400
18 Dec	2579.90	103 ₹ 20,600	-23.5 -4700.00	29.83	8 1,600	4 800	13 2,600
17 Dec	2614.10	126.4 ₹ 25,280	-3.6 -720.00	30.18	4 800	1 200	8 1,600
16 Dec	2622.40	130 ₹ 26,000	-22.65 -4530.00	30.11	3 600	2 400	6 1,200
15 Dec	2647.70	152.65 ₹ 30,530	28.65 5730.00	-	0 0	0 0	0 0
12 Dec	2655.60	152.65 ₹ 30,530	28.65 5730.00	-	0 0	0 0	4 800
11 Dec	2651.10	152.65 ₹ 30,530	28.65 5730.00	29.04	4 800	3 600	3 600
10 Dec	2627.90	124 ₹ 24,800	-495 -99000.00	-	0 0	0 0	0 0
9 Dec	2655.40	124 ₹ 24,800	-495 -99000.00	16.17	2 400	1 200	1 200
8 Dec	2566.80	619 ₹ 1,23,800	0 0.00	-	0 0	0 0	0 0
3 Dec	2740.50	619 ₹ 1,23,800	0 0.00	-	0 0	0 0	0 0
24 Nov	2909.30	619 ₹ 1,23,800	0 0.00	-	0 0	0 0	0 0
21 Nov	2884.40	619 ₹ 1,23,800	0 0.00	-	0 0	0 0	0 0
20 Nov	3005.00	619 ₹ 1,23,800	0 0.00	-	0 0	0 0	0 0
19 Nov	3033.30	619 ₹ 1,23,800	0 0.00	-	0 0	0 0	0 0
18 Nov	3031.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	3091.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	3033.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	3035.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	2999.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	2980.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	2985.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	2977.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	2992.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	3046.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	3023.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	3059.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tube Invest Of India Ltd - strike price 2600 expiring on 27JAN2026

Delta for 2600 CE is 0.55

Historical price for 2600 CE is as follows

On 24 Dec TIINDIA was trading at 2595.70. The strike last trading price was 97.65, which was -3.85 lower than the previous day. The implied volatity was 27.62, the open interest changed by 53 which increased total open position to 110

On 23 Dec TIINDIA was trading at 2597.40. The strike last trading price was 101.5, which was -3.35 lower than the previous day. The implied volatity was 28.41, the open interest changed by 25 which increased total open position to 56

On 22 Dec TIINDIA was trading at 2597.70. The strike last trading price was 103.15, which was -28.15 lower than the previous day. The implied volatity was 28.82, the open interest changed by 19 which increased total open position to 30

On 19 Dec TIINDIA was trading at 2634.90. The strike last trading price was 132, which was 29 higher than the previous day. The implied volatity was 29.38, the open interest changed by -2 which decreased total open position to 12

On 18 Dec TIINDIA was trading at 2579.90. The strike last trading price was 103, which was -23.5 lower than the previous day. The implied volatity was 29.83, the open interest changed by 4 which increased total open position to 13

On 17 Dec TIINDIA was trading at 2614.10. The strike last trading price was 126.4, which was -3.6 lower than the previous day. The implied volatity was 30.18, the open interest changed by 1 which increased total open position to 8

On 16 Dec TIINDIA was trading at 2622.40. The strike last trading price was 130, which was -22.65 lower than the previous day. The implied volatity was 30.11, the open interest changed by 2 which increased total open position to 6

On 15 Dec TIINDIA was trading at 2647.70. The strike last trading price was 152.65, which was 28.65 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 TIINDIA was trading at 2655.60. The strike last trading price was 152.65, which was 28.65 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 TIINDIA was trading at 2651.10. The strike last trading price was 152.65, which was 28.65 higher than the previous day. The implied volatity was 29.04, the open interest changed by 3 which increased total open position to 3

On 10 Dec TIINDIA was trading at 2627.90. The strike last trading price was 124, which was -495 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec TIINDIA was trading at 2655.40. The strike last trading price was 124, which was -495 lower than the previous day. The implied volatity was 16.17, the open interest changed by 1 which increased total open position to 1

On 8 Dec TIINDIA was trading at 2566.80. The strike last trading price was 619, 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 619, 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 619, 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 619, 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 619, 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 619, 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 18 Nov TIINDIA was trading at 3031.70. 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 17 Nov TIINDIA was trading at 3091.60. 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 13 Nov TIINDIA was trading at 3033.40. 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 12 Nov TIINDIA was trading at 3035.50. 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 11 Nov TIINDIA was trading at 2999.40. 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 10 Nov TIINDIA was trading at 2980.30. 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 7 Nov TIINDIA was trading at 2985.60. 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 6 Nov TIINDIA was trading at 2977.60. 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 4 Nov TIINDIA was trading at 2992.50. 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 3 Nov TIINDIA was trading at 3046.50. 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 31 Oct TIINDIA was trading at 3023.00. 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

On 30 Oct TIINDIA was trading at 3059.70. 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 27JAN2026 2600 PE
Delta: -0.45 Vega: 3.13 Theta: -1.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2595.70	81.8 ₹ 16,360	-0.2 -40.00	29.14	28 5,600	19 3,800	44 8,800
23 Dec	2597.40	82 ₹ 16,400	-21.95 -4390.00	28.82	15 3,000	8 1,600	23 4,600
22 Dec	2597.70	103.95 ₹ 20,790	24.65 4930.00	-	0 0	0 0	15 3,000
19 Dec	2634.90	103.95 ₹ 20,790	24.65 4930.00	-	0 0	0 0	15 3,000
18 Dec	2579.90	103.95 ₹ 20,790	24.65 4930.00	31.09	1 200	0 0	15 3,000
17 Dec	2614.10	79.3 ₹ 15,860	22 4400.00	-	0 0	0 0	15 3,000
16 Dec	2622.40	79.3 ₹ 15,860	22 4400.00	-	0 0	0 0	15 3,000
15 Dec	2647.70	79.3 ₹ 15,860	22 4400.00	-	0 0	0 0	0 0
12 Dec	2655.60	79.3 ₹ 15,860	22 4400.00	30.88	4 800	0 0	14 2,800
11 Dec	2651.10	57.3 ₹ 11,460	-24.75 -4950.00	-	0 0	0 0	14 2,800
10 Dec	2627.90	57.3 ₹ 11,460	-24.75 -4950.00	21.02	13 2,600	8 1,600	14 2,800
9 Dec	2655.40	82.2 ₹ 16,440	-22.75 -4550.00	32.93	7 1,400	3 600	5 1,000
8 Dec	2566.80	104.95 ₹ 20,990	50.75 10150.00	29.13	2 400	1 200	1 200
3 Dec	2740.50	54.2 ₹ 10,840	0 0.00	4.52	0 0	0 0	0 0
24 Nov	2909.30	54.2 ₹ 10,840	0 0.00	7.69	0 0	0 0	0 0
21 Nov	2884.40	54.2 ₹ 10,840	0 0.00	6.94	0 0	0 0	0 0
20 Nov	3005.00	54.2 ₹ 10,840	0 0.00	-	0 0	0 0	0 0
19 Nov	3033.30	54.2 ₹ 10,840	0 0.00	9.53	0 0	0 0	0 0
18 Nov	3031.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	3091.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	3033.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	3035.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	2999.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	2980.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	2985.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	2977.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	2992.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	3046.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	3023.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	3059.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tube Invest Of India Ltd - strike price 2600 expiring on 27JAN2026

Delta for 2600 PE is -0.45

Historical price for 2600 PE is as follows

On 24 Dec TIINDIA was trading at 2595.70. The strike last trading price was 81.8, which was -0.2 lower than the previous day. The implied volatity was 29.14, the open interest changed by 19 which increased total open position to 44

On 23 Dec TIINDIA was trading at 2597.40. The strike last trading price was 82, which was -21.95 lower than the previous day. The implied volatity was 28.82, the open interest changed by 8 which increased total open position to 23

On 22 Dec TIINDIA was trading at 2597.70. The strike last trading price was 103.95, which was 24.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 19 Dec TIINDIA was trading at 2634.90. The strike last trading price was 103.95, which was 24.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 18 Dec TIINDIA was trading at 2579.90. The strike last trading price was 103.95, which was 24.65 higher than the previous day. The implied volatity was 31.09, the open interest changed by 0 which decreased total open position to 15

On 17 Dec TIINDIA was trading at 2614.10. The strike last trading price was 79.3, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 16 Dec TIINDIA was trading at 2622.40. The strike last trading price was 79.3, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 15 Dec TIINDIA was trading at 2647.70. The strike last trading price was 79.3, which was 22 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 TIINDIA was trading at 2655.60. The strike last trading price was 79.3, which was 22 higher than the previous day. The implied volatity was 30.88, the open interest changed by 0 which decreased total open position to 14

On 11 Dec TIINDIA was trading at 2651.10. The strike last trading price was 57.3, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 10 Dec TIINDIA was trading at 2627.90. The strike last trading price was 57.3, which was -24.75 lower than the previous day. The implied volatity was 21.02, the open interest changed by 8 which increased total open position to 14

On 9 Dec TIINDIA was trading at 2655.40. The strike last trading price was 82.2, which was -22.75 lower than the previous day. The implied volatity was 32.93, the open interest changed by 3 which increased total open position to 5

On 8 Dec TIINDIA was trading at 2566.80. The strike last trading price was 104.95, which was 50.75 higher than the previous day. The implied volatity was 29.13, the open interest changed by 1 which increased total open position to 1

On 3 Dec TIINDIA was trading at 2740.50. The strike last trading price was 54.2, which was 0 lower than the previous day. The implied volatity was 4.52, 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 54.2, which was 0 lower than the previous day. The implied volatity was 7.69, 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 54.2, which was 0 lower than the previous day. The implied volatity was 6.94, 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 54.2, 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 54.2, which was 0 lower than the previous day. The implied volatity was 9.53, the open interest changed by 0 which decreased total open position to 0

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