TIINDIA
Tube Invest Of India Ltd
Historical option data for TIINDIA
21 Apr 2026 10:16 AM IST
| TIINDIA 28-Apr-2026 (7d) 2700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.01
Theta: -2.7
Gamma: 0.00129
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 2889.00 | 190.95 | 4.5 | 42.22 | 0 | 0 | 271 | |||||||||
| 20 Apr | 2873.10 | 190.95 | 63.54999999999998 | 42.22 | 163 | -24 | 271 | |||||||||
| 17 Apr | 2790.20 | 125 | 18.049999999999997 | 34.52 | 160 | 12 | 295 | |||||||||
| 16 Apr | 2752.90 | 106.1 | -3 | 37.88 | 128 | -3 | 283 | |||||||||
| 15 Apr | 2755.00 | 106 | 3.1500000000000057 | 33.56 | 164 | 0 | 286 | |||||||||
| 13 Apr | 2715.50 | 100.4 | -14.899999999999991 | 38.67 | 42 | -4 | 287 | |||||||||
| 10 Apr | 2744.80 | 117 | -0.29999999999999716 | 35.66 | 67 | 4 | 291 | |||||||||
| 9 Apr | 2743.30 | 114.65 | -5.2 | 35.67 | 200 | -8 | 287 | |||||||||
| 8 Apr | 2727.10 | 120 | 52.65 | 37.94 | 813 | -23 | 298 | |||||||||
| 7 Apr | 2588.20 | 68 | 2.7 | 40.7 | 207 | 10 | 322 | |||||||||
| 6 Apr | 2582.90 | 65.4 | 4.7 | 40.55 | 324 | 124 | 312 | |||||||||
| 2 Apr | 2567.30 | 60.35 | -1.3 | 39.43 | 123 | 17 | 186 | |||||||||
| 1 Apr | 2572.70 | 60.7 | 6.15 | 38.63 | 365 | 3 | 170 | |||||||||
| 30 Mar | 2517.30 | 51.75 | -26.25 | 40.24 | 329 | 50 | 167 | |||||||||
| 27 Mar | 2566.30 | 77.6 | -43.4 | 40.18 | 128 | 31 | 119 | |||||||||
| 25 Mar | 2682.40 | 121 | 53.7 | 36.75 | 133 | 48 | 77 | |||||||||
| 24 Mar | 2568.60 | 67.5 | 21.5 | 35.51 | 205 | 12 | 29 | |||||||||
| 23 Mar | 2471.00 | 46 | -3.3 | 34.06 | 5 | 1 | 15 | |||||||||
| 20 Mar | 2537.30 | 49.3 | -6.5 | 28.59 | 5 | 2 | 14 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 2530.00 | 55.8 | 7.05 | 31.33 | 8 | 1 | 10 | |||||||||
| 18 Mar | 2559.70 | 48.75 | 9.05 | 26.78 | 2 | 0 | 8 | |||||||||
| 17 Mar | 2475.90 | 39.7 | 4.7 | 31.75 | 1 | 0 | 7 | |||||||||
| 16 Mar | 2422.30 | 35 | -81.85 | 34.17 | 7 | 1 | 2 | |||||||||
| 13 Mar | 2458.20 | 116.85 | -20.3 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 2549.70 | 116.85 | -20.3 | - | 0 | 1 | 0 | |||||||||
| 11 Mar | 2566.00 | 116.85 | -20.3 | 43.29 | 1 | 0 | 0 | |||||||||
| 10 Mar | 2644.10 | 137.15 | 0 | 0.39 | 0 | 0 | 0 | |||||||||
| 9 Mar | 2608.60 | 137.15 | 0 | 1.53 | 0 | 0 | 0 | |||||||||
| 6 Mar | 2722.90 | 137.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2781.90 | 137.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2771.10 | 137.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2837.60 | 137.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2753.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2720.30 | 137.15 | 0 | 0.47 | 0 | 0 | 0 | |||||||||
| 25 Feb | 2618.70 | 137.15 | 0 | 1.12 | 0 | 0 | 0 | |||||||||
For Tube Invest Of India Ltd - strike price 2700 expiring on 28APR2026
Delta for 2700 CE is 0.85
Historical price for 2700 CE is as follows
On 21 Apr TIINDIA was trading at 2889.00. The strike last trading price was 190.95, which was 4.5 higher than the previous day. The implied volatity was 42.22, the open interest changed by 0 which decreased total open position to 271
On 20 Apr TIINDIA was trading at 2873.10. The strike last trading price was 190.95, which was 63.54999999999998 higher than the previous day. The implied volatity was 42.22, the open interest changed by -24 which decreased total open position to 271
On 17 Apr TIINDIA was trading at 2790.20. The strike last trading price was 125, which was 18.049999999999997 higher than the previous day. The implied volatity was 34.52, the open interest changed by 12 which increased total open position to 295
On 16 Apr TIINDIA was trading at 2752.90. The strike last trading price was 106.1, which was -3 lower than the previous day. The implied volatity was 37.88, the open interest changed by -3 which decreased total open position to 283
On 15 Apr TIINDIA was trading at 2755.00. The strike last trading price was 106, which was 3.1500000000000057 higher than the previous day. The implied volatity was 33.56, the open interest changed by 0 which decreased total open position to 286
On 13 Apr TIINDIA was trading at 2715.50. The strike last trading price was 100.4, which was -14.899999999999991 lower than the previous day. The implied volatity was 38.67, the open interest changed by -4 which decreased total open position to 287
On 10 Apr TIINDIA was trading at 2744.80. The strike last trading price was 117, which was -0.29999999999999716 lower than the previous day. The implied volatity was 35.66, the open interest changed by 4 which increased total open position to 291
On 9 Apr TIINDIA was trading at 2743.30. The strike last trading price was 114.65, which was -5.2 lower than the previous day. The implied volatity was 35.67, the open interest changed by -8 which decreased total open position to 287
On 8 Apr TIINDIA was trading at 2727.10. The strike last trading price was 120, which was 52.65 higher than the previous day. The implied volatity was 37.94, the open interest changed by -23 which decreased total open position to 298
On 7 Apr TIINDIA was trading at 2588.20. The strike last trading price was 68, which was 2.7 higher than the previous day. The implied volatity was 40.7, the open interest changed by 10 which increased total open position to 322
On 6 Apr TIINDIA was trading at 2582.90. The strike last trading price was 65.4, which was 4.7 higher than the previous day. The implied volatity was 40.55, the open interest changed by 124 which increased total open position to 312
On 2 Apr TIINDIA was trading at 2567.30. The strike last trading price was 60.35, which was -1.3 lower than the previous day. The implied volatity was 39.43, the open interest changed by 17 which increased total open position to 186
On 1 Apr TIINDIA was trading at 2572.70. The strike last trading price was 60.7, which was 6.15 higher than the previous day. The implied volatity was 38.63, the open interest changed by 3 which increased total open position to 170
On 30 Mar TIINDIA was trading at 2517.30. The strike last trading price was 51.75, which was -26.25 lower than the previous day. The implied volatity was 40.24, the open interest changed by 50 which increased total open position to 167
On 27 Mar TIINDIA was trading at 2566.30. The strike last trading price was 77.6, which was -43.4 lower than the previous day. The implied volatity was 40.18, the open interest changed by 31 which increased total open position to 119
On 25 Mar TIINDIA was trading at 2682.40. The strike last trading price was 121, which was 53.7 higher than the previous day. The implied volatity was 36.75, the open interest changed by 48 which increased total open position to 77
On 24 Mar TIINDIA was trading at 2568.60. The strike last trading price was 67.5, which was 21.5 higher than the previous day. The implied volatity was 35.51, the open interest changed by 12 which increased total open position to 29
On 23 Mar TIINDIA was trading at 2471.00. The strike last trading price was 46, which was -3.3 lower than the previous day. The implied volatity was 34.06, the open interest changed by 1 which increased total open position to 15
On 20 Mar TIINDIA was trading at 2537.30. The strike last trading price was 49.3, which was -6.5 lower than the previous day. The implied volatity was 28.59, the open interest changed by 2 which increased total open position to 14
On 19 Mar TIINDIA was trading at 2530.00. The strike last trading price was 55.8, which was 7.05 higher than the previous day. The implied volatity was 31.33, the open interest changed by 1 which increased total open position to 10
On 18 Mar TIINDIA was trading at 2559.70. The strike last trading price was 48.75, which was 9.05 higher than the previous day. The implied volatity was 26.78, the open interest changed by 0 which decreased total open position to 8
On 17 Mar TIINDIA was trading at 2475.90. The strike last trading price was 39.7, which was 4.7 higher than the previous day. The implied volatity was 31.75, the open interest changed by 0 which decreased total open position to 7
On 16 Mar TIINDIA was trading at 2422.30. The strike last trading price was 35, which was -81.85 lower than the previous day. The implied volatity was 34.17, the open interest changed by 1 which increased total open position to 2
On 13 Mar TIINDIA was trading at 2458.20. The strike last trading price was 116.85, which was -20.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TIINDIA was trading at 2549.70. The strike last trading price was 116.85, which was -20.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 11 Mar TIINDIA was trading at 2566.00. The strike last trading price was 116.85, which was -20.3 lower than the previous day. The implied volatity was 43.29, the open interest changed by 0 which decreased total open position to 0
On 10 Mar TIINDIA was trading at 2644.10. The strike last trading price was 137.15, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 9 Mar TIINDIA was trading at 2608.60. The strike last trading price was 137.15, which was 0 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0
On 6 Mar TIINDIA was trading at 2722.90. The strike last trading price was 137.15, 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 5 Mar TIINDIA was trading at 2781.90. The strike last trading price was 137.15, 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 Mar TIINDIA was trading at 2771.10. The strike last trading price was 137.15, 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 Mar TIINDIA was trading at 2837.60. The strike last trading price was 137.15, 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 Feb TIINDIA was trading at 2753.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb TIINDIA was trading at 2720.30. The strike last trading price was 137.15, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 25 Feb TIINDIA was trading at 2618.70. The strike last trading price was 137.15, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
| TIINDIA 28-Apr-2026 (7d) 2700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.01
Theta: -2.05
Gamma: 0.00116
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 2889.00 | 11 | -5.399999999999999 | 42.2 | 40 | -9 | 131 |
| 20 Apr | 2873.10 | 15.4 | -16.700000000000003 | 44.26 | 301 | 38 | 141 |
| 17 Apr | 2790.20 | 33.1 | -13.100000000000001 | 36.77 | 135 | -40 | 96 |
| 16 Apr | 2752.90 | 45.2 | -6.25 | 36.36 | 171 | 46 | 135 |
| 15 Apr | 2755.00 | 53.5 | -22.5 | 38.66 | 196 | -15 | 88 |
| 13 Apr | 2715.50 | 77 | 10.200000000000003 | 36.88 | 39 | 7 | 103 |
| 10 Apr | 2744.80 | 65 | -5.200000000000003 | 36.9 | 44 | 10 | 95 |
| 9 Apr | 2743.30 | 69.9 | -5.35 | 37.44 | 74 | 26 | 84 |
| 8 Apr | 2727.10 | 75 | -127.6 | 40.35 | 62 | 5 | 57 |
| 7 Apr | 2588.20 | 202.6 | 34.45 | 63.15 | 5 | 1 | 52 |
| 6 Apr | 2582.90 | 168.15 | -10.45 | 45.29 | 12 | 3 | 51 |
| 2 Apr | 2567.30 | 180.4 | -34.65 | - | 0 | 0 | 48 |
| 1 Apr | 2572.70 | 180.4 | -34.65 | 39.25 | 50 | 19 | 46 |
| 30 Mar | 2517.30 | 215.05 | 26.85 | 38.06 | 3 | 0 | 28 |
| 27 Mar | 2566.30 | 188.2 | 68.2 | 40.93 | 17 | 4 | 27 |
| 25 Mar | 2682.40 | 120 | -123.6 | 37.25 | 33 | 21 | 21 |
| 24 Mar | 2568.60 | 243.6 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 2471.00 | 243.6 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 2537.30 | 243.6 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2530.00 | 243.6 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2559.70 | 243.6 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 2475.90 | 243.6 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 2422.30 | 243.6 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2458.20 | 243.6 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2549.70 | 243.6 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2566.00 | 243.6 | 0 | 0.07 | 0 | 0 | 0 |
| 10 Mar | 2644.10 | 243.6 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 2608.60 | 243.6 | 0 | 1.71 | 0 | 0 | 0 |
| 6 Mar | 2722.90 | 243.6 | 0 | 1.67 | 0 | 0 | 0 |
| 5 Mar | 2781.90 | 243.6 | 0 | 3.22 | 0 | 0 | 0 |
| 4 Mar | 2771.10 | 243.6 | 0 | 2.55 | 0 | 0 | 0 |
| 2 Mar | 2837.60 | 243.6 | 0 | 3.36 | 0 | 0 | 0 |
| 27 Feb | 2753.40 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 2720.30 | 243.6 | 0 | 1.45 | 0 | 0 | 0 |
| 25 Feb | 2618.70 | 243.6 | 0 | - | 0 | 0 | 0 |
For Tube Invest Of India Ltd - strike price 2700 expiring on 28APR2026
Delta for 2700 PE is -0.12
Historical price for 2700 PE is as follows
On 21 Apr TIINDIA was trading at 2889.00. The strike last trading price was 11, which was -5.399999999999999 lower than the previous day. The implied volatity was 42.2, the open interest changed by -9 which decreased total open position to 131
On 20 Apr TIINDIA was trading at 2873.10. The strike last trading price was 15.4, which was -16.700000000000003 lower than the previous day. The implied volatity was 44.26, the open interest changed by 38 which increased total open position to 141
On 17 Apr TIINDIA was trading at 2790.20. The strike last trading price was 33.1, which was -13.100000000000001 lower than the previous day. The implied volatity was 36.77, the open interest changed by -40 which decreased total open position to 96
On 16 Apr TIINDIA was trading at 2752.90. The strike last trading price was 45.2, which was -6.25 lower than the previous day. The implied volatity was 36.36, the open interest changed by 46 which increased total open position to 135
On 15 Apr TIINDIA was trading at 2755.00. The strike last trading price was 53.5, which was -22.5 lower than the previous day. The implied volatity was 38.66, the open interest changed by -15 which decreased total open position to 88
On 13 Apr TIINDIA was trading at 2715.50. The strike last trading price was 77, which was 10.200000000000003 higher than the previous day. The implied volatity was 36.88, the open interest changed by 7 which increased total open position to 103
On 10 Apr TIINDIA was trading at 2744.80. The strike last trading price was 65, which was -5.200000000000003 lower than the previous day. The implied volatity was 36.9, the open interest changed by 10 which increased total open position to 95
On 9 Apr TIINDIA was trading at 2743.30. The strike last trading price was 69.9, which was -5.35 lower than the previous day. The implied volatity was 37.44, the open interest changed by 26 which increased total open position to 84
On 8 Apr TIINDIA was trading at 2727.10. The strike last trading price was 75, which was -127.6 lower than the previous day. The implied volatity was 40.35, the open interest changed by 5 which increased total open position to 57
On 7 Apr TIINDIA was trading at 2588.20. The strike last trading price was 202.6, which was 34.45 higher than the previous day. The implied volatity was 63.15, the open interest changed by 1 which increased total open position to 52
On 6 Apr TIINDIA was trading at 2582.90. The strike last trading price was 168.15, which was -10.45 lower than the previous day. The implied volatity was 45.29, the open interest changed by 3 which increased total open position to 51
On 2 Apr TIINDIA was trading at 2567.30. The strike last trading price was 180.4, which was -34.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 1 Apr TIINDIA was trading at 2572.70. The strike last trading price was 180.4, which was -34.65 lower than the previous day. The implied volatity was 39.25, the open interest changed by 19 which increased total open position to 46
On 30 Mar TIINDIA was trading at 2517.30. The strike last trading price was 215.05, which was 26.85 higher than the previous day. The implied volatity was 38.06, the open interest changed by 0 which decreased total open position to 28
On 27 Mar TIINDIA was trading at 2566.30. The strike last trading price was 188.2, which was 68.2 higher than the previous day. The implied volatity was 40.93, the open interest changed by 4 which increased total open position to 27
On 25 Mar TIINDIA was trading at 2682.40. The strike last trading price was 120, which was -123.6 lower than the previous day. The implied volatity was 37.25, the open interest changed by 21 which increased total open position to 21
On 24 Mar TIINDIA was trading at 2568.60. The strike last trading price was 243.6, 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 23 Mar TIINDIA was trading at 2471.00. The strike last trading price was 243.6, 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 Mar TIINDIA was trading at 2537.30. The strike last trading price was 243.6, 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 Mar TIINDIA was trading at 2530.00. The strike last trading price was 243.6, 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 Mar TIINDIA was trading at 2559.70. The strike last trading price was 243.6, 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 Mar TIINDIA was trading at 2475.90. The strike last trading price was 243.6, 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 16 Mar TIINDIA was trading at 2422.30. The strike last trading price was 243.6, 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 Mar TIINDIA was trading at 2458.20. The strike last trading price was 243.6, 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 Mar TIINDIA was trading at 2549.70. The strike last trading price was 243.6, 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 Mar TIINDIA was trading at 2566.00. The strike last trading price was 243.6, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 10 Mar TIINDIA was trading at 2644.10. The strike last trading price was 243.6, 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 9 Mar TIINDIA was trading at 2608.60. The strike last trading price was 243.6, which was 0 lower than the previous day. The implied volatity was 1.71, the open interest changed by 0 which decreased total open position to 0
On 6 Mar TIINDIA was trading at 2722.90. The strike last trading price was 243.6, which was 0 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0
On 5 Mar TIINDIA was trading at 2781.90. The strike last trading price was 243.6, which was 0 lower than the previous day. The implied volatity was 3.22, the open interest changed by 0 which decreased total open position to 0
On 4 Mar TIINDIA was trading at 2771.10. The strike last trading price was 243.6, which was 0 lower than the previous day. The implied volatity was 2.55, the open interest changed by 0 which decreased total open position to 0
On 2 Mar TIINDIA was trading at 2837.60. The strike last trading price was 243.6, which was 0 lower than the previous day. The implied volatity was 3.36, the open interest changed by 0 which decreased total open position to 0
On 27 Feb TIINDIA was trading at 2753.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb TIINDIA was trading at 2720.30. The strike last trading price was 243.6, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0
On 25 Feb TIINDIA was trading at 2618.70. The strike last trading price was 243.6, 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
