TIINDIA

Tube Invest Of India Ltd

2627.9 -27.50 (-1.04%)

L: 2612 H: 2749.5

Back to Option Chain

Historical option data for TIINDIA
10 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 2650 CE
Delta: 0.46 Vega: 2.43 Theta: -2.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	2627.90	59.2 ₹ 11,840	-18.25 -3650.00	28.65	1,065 2,13,000	49 9,800	375 75,000
9 Dec	2655.40	79.8 ₹ 15,960	43.85 8770.00	25.07	1,716 3,43,200	190 38,000	327 65,400

8 Dec	2566.80	35.85 ₹ 7,170	-50.3 -10060.00	23.73	220 44,000	70 14,000	136 27,200
5 Dec	2666.70	88.15 ₹ 17,630	-456.25 -91250.00	24.36	259 51,800	65 13,000	65 13,000
4 Dec	2703.60	544.4 ₹ 1,08,880	0 0.00	-	0 0	0 0	0 0
3 Dec	2740.50	544.4 ₹ 1,08,880	0 0.00	-	0 0	0 0	0 0
2 Dec	2793.70	544.4 ₹ 1,08,880	0 0.00	-	0 0	0 0	0 0
1 Dec	2797.80	544.4 ₹ 1,08,880	0 0.00	-	0 0	0 0	0 0
28 Nov	2784.40	544.4 ₹ 1,08,880	0 0.00	-	0 0	0 0	0 0
27 Nov	2836.80	544.4 ₹ 1,08,880	0 0.00	-	0 0	0 0	0 0
26 Nov	2880.70	544.4 ₹ 1,08,880	0 0.00	-	0 0	0 0	0 0
25 Nov	2879.70	544.4 ₹ 1,08,880	0 0.00	-	0 0	0 0	0 0
24 Nov	2909.30	544.4 ₹ 1,08,880	0 0.00	-	0 0	0 0	0 0
21 Nov	2884.40	544.4 ₹ 1,08,880	0 0.00	-	0 0	0 0	0 0
20 Nov	3005.00	544.4 ₹ 1,08,880	0 0.00	-	0 0	0 0	0 0
19 Nov	3033.30	544.4 ₹ 1,08,880	0 0.00	-	0 0	0 0	0 0

For Tube Invest Of India Ltd - strike price 2650 expiring on 30DEC2025

Delta for 2650 CE is 0.46

Historical price for 2650 CE is as follows

On 10 Dec TIINDIA was trading at 2627.90. The strike last trading price was 59.2, which was -18.25 lower than the previous day. The implied volatity was 28.65, the open interest changed by 49 which increased total open position to 375

On 9 Dec TIINDIA was trading at 2655.40. The strike last trading price was 79.8, which was 43.85 higher than the previous day. The implied volatity was 25.07, the open interest changed by 190 which increased total open position to 327

On 8 Dec TIINDIA was trading at 2566.80. The strike last trading price was 35.85, which was -50.3 lower than the previous day. The implied volatity was 23.73, the open interest changed by 70 which increased total open position to 136

On 5 Dec TIINDIA was trading at 2666.70. The strike last trading price was 88.15, which was -456.25 lower than the previous day. The implied volatity was 24.36, the open interest changed by 65 which increased total open position to 65

On 4 Dec TIINDIA was trading at 2703.60. The strike last trading price was 544.4, 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 544.4, 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 544.4, 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 544.4, 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 544.4, 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 544.4, 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 544.4, 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 544.4, 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 544.4, 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 544.4, 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 544.4, 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 544.4, 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 2650 PE
Delta: -0.54 Vega: 2.42 Theta: -1.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	2627.90	78 ₹ 15,600	21.55 4310.00	26.83	2,281 4,56,200	55 11,000	323 64,600
9 Dec	2655.40	55.05 ₹ 11,010	-46.2 -9240.00	27.26	341 68,200	161 32,200	275 55,000
8 Dec	2566.80	102.55 ₹ 20,510	53.15 10630.00	27.30	138 27,600	24 4,800	115 23,000
5 Dec	2666.70	48.85 ₹ 9,770	6.6 1320.00	23.91	281 56,200	44 8,800	105 21,000
4 Dec	2703.60	43.1 ₹ 8,620	18.7 3740.00	25.29	99 19,800	7 1,400	63 12,600
3 Dec	2740.50	24.4 ₹ 4,880	4.4 880.00	-	0 0	3 600	0 0
2 Dec	2793.70	24.4 ₹ 4,880	4.4 880.00	27.31	16 3,200	2 400	55 11,000
1 Dec	2797.80	20 ₹ 4,000	-4.4 -880.00	-	0 0	0 0	0 0
28 Nov	2784.40	20 ₹ 4,000	-4.4 -880.00	-	0 0	0 0	0 0
27 Nov	2836.80	20 ₹ 4,000	-4.4 -880.00	-	0 0	0 0	0 0
26 Nov	2880.70	20 ₹ 4,000	-4.4 -880.00	-	0 0	-1 -200	0 0
25 Nov	2879.70	20 ₹ 4,000	-4.4 -880.00	29.56	1 200	0 0	54 10,800
24 Nov	2909.30	24.4 ₹ 4,880	-0.5 -100.00	32.88	11 2,200	3 600	53 10,600
21 Nov	2884.40	26 ₹ 5,200	14.45 2890.00	30.32	57 11,400	41 8,200	49 9,800
20 Nov	3005.00	11.55 ₹ 2,310	-29.55 -5910.00	30.52	8 1,600	7 1,400	7 1,400
19 Nov	3033.30	41.1 ₹ 8,220	0 0.00	10.79	0 0	0 0	0 0

For Tube Invest Of India Ltd - strike price 2650 expiring on 30DEC2025

Delta for 2650 PE is -0.54

Historical price for 2650 PE is as follows

On 10 Dec TIINDIA was trading at 2627.90. The strike last trading price was 78, which was 21.55 higher than the previous day. The implied volatity was 26.83, the open interest changed by 55 which increased total open position to 323

On 9 Dec TIINDIA was trading at 2655.40. The strike last trading price was 55.05, which was -46.2 lower than the previous day. The implied volatity was 27.26, the open interest changed by 161 which increased total open position to 275

On 8 Dec TIINDIA was trading at 2566.80. The strike last trading price was 102.55, which was 53.15 higher than the previous day. The implied volatity was 27.30, the open interest changed by 24 which increased total open position to 115

On 5 Dec TIINDIA was trading at 2666.70. The strike last trading price was 48.85, which was 6.6 higher than the previous day. The implied volatity was 23.91, the open interest changed by 44 which increased total open position to 105

On 4 Dec TIINDIA was trading at 2703.60. The strike last trading price was 43.1, which was 18.7 higher than the previous day. The implied volatity was 25.29, the open interest changed by 7 which increased total open position to 63

On 3 Dec TIINDIA was trading at 2740.50. The strike last trading price was 24.4, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 2 Dec TIINDIA was trading at 2793.70. The strike last trading price was 24.4, which was 4.4 higher than the previous day. The implied volatity was 27.31, the open interest changed by 2 which increased total open position to 55

On 1 Dec TIINDIA was trading at 2797.80. The strike last trading price was 20, which was -4.4 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 20, which was -4.4 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 20, which was -4.4 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 20, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 25 Nov TIINDIA was trading at 2879.70. The strike last trading price was 20, which was -4.4 lower than the previous day. The implied volatity was 29.56, the open interest changed by 0 which decreased total open position to 54

On 24 Nov TIINDIA was trading at 2909.30. The strike last trading price was 24.4, which was -0.5 lower than the previous day. The implied volatity was 32.88, the open interest changed by 3 which increased total open position to 53

On 21 Nov TIINDIA was trading at 2884.40. The strike last trading price was 26, which was 14.45 higher than the previous day. The implied volatity was 30.32, the open interest changed by 41 which increased total open position to 49

On 20 Nov TIINDIA was trading at 3005.00. The strike last trading price was 11.55, which was -29.55 lower than the previous day. The implied volatity was 30.52, the open interest changed by 7 which increased total open position to 7

On 19 Nov TIINDIA was trading at 3033.30. The strike last trading price was 41.1, which was 0 lower than the previous day. The implied volatity was 10.79, 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