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 2700 CE
Delta: 0.40 Vega: 2.08 Theta: -2.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2647.70	41.95 ₹ 8,390	-1.85 -370.00	28.02	489 97,800	29 5,800	779 1,55,800
12 Dec	2655.60	40.75 ₹ 8,150	-5.65 -1130.00	25.11	897 1,79,400	74 14,800	749 1,49,800
11 Dec	2651.10	43 ₹ 8,600	0.9 180.00	25.07	1,446 2,89,200	-134 -26,800	675 1,35,000
10 Dec	2627.90	40.2 ₹ 8,040	-14.1 -2820.00	28.62	7,196 14,39,200	488 97,600	848 1,69,600
9 Dec	2655.40	56.3 ₹ 11,260	33.9 6780.00	25.63	1,963 3,92,600	0 0	356 71,200
8 Dec	2566.80	22.05 ₹ 4,410	-36.7 -7340.00	23.89	1,045 2,09,000	142 28,400	359 71,800
5 Dec	2666.70	61.8 ₹ 12,360	-22.3 -4460.00	24.14	406 81,200	104 20,800	216 43,200
4 Dec	2703.60	81.6 ₹ 16,320	-26.2 -5240.00	25.31	187 37,400	75 15,000	112 22,400
3 Dec	2740.50	110.1 ₹ 22,020	-38.7 -7740.00	25.78	39 7,800	13 2,600	38 7,600
2 Dec	2793.70	148.8 ₹ 29,760	-17.35 -3470.00	25.69	25 5,000	5 1,000	25 5,000
1 Dec	2797.80	166.15 ₹ 33,230	-20.3 -4060.00	32.21	1 200	0 0	19 3,800
28 Nov	2784.40	185 ₹ 37,000	-38.85 -7770.00	-	0 0	10 2,000	0 0

27 Nov	2836.80	185 ₹ 37,000	-38.85 -7770.00	23.08	36 7,200	9 1,800	18 3,600
26 Nov	2880.70	226.45 ₹ 45,290	2.6 520.00	19.14	17 3,400	7 1,400	8 1,600
25 Nov	2879.70	223.85 ₹ 44,770	-301.2 -60240.00	-	0 0	1 200	0 0
24 Nov	2909.30	223.85 ₹ 44,770	-301.2 -60240.00	-	1 200	0 0	0 0
21 Nov	2884.40	525.05 ₹ 1,05,010	0 0.00	-	0 0	0 0	0 0
20 Nov	3005.00	525.05 ₹ 1,05,010	0 0.00	-	0 0	0 0	0 0
19 Nov	3033.30	525.05 ₹ 1,05,010	0 0.00	-	0 0	0 0	0 0
28 Oct	3125.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	3133.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	3159.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	3129.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	3126.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	3136.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	3179.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	3150.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	3099.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	3116.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	3159.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	3191.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	3142.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	3150.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	3136.10	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Tube Invest Of India Ltd - strike price 2700 expiring on 30DEC2025

Delta for 2700 CE is 0.40

Historical price for 2700 CE is as follows

On 15 Dec TIINDIA was trading at 2647.70. The strike last trading price was 41.95, which was -1.85 lower than the previous day. The implied volatity was 28.02, the open interest changed by 29 which increased total open position to 779

On 12 Dec TIINDIA was trading at 2655.60. The strike last trading price was 40.75, which was -5.65 lower than the previous day. The implied volatity was 25.11, the open interest changed by 74 which increased total open position to 749

On 11 Dec TIINDIA was trading at 2651.10. The strike last trading price was 43, which was 0.9 higher than the previous day. The implied volatity was 25.07, the open interest changed by -134 which decreased total open position to 675

On 10 Dec TIINDIA was trading at 2627.90. The strike last trading price was 40.2, which was -14.1 lower than the previous day. The implied volatity was 28.62, the open interest changed by 488 which increased total open position to 848

On 9 Dec TIINDIA was trading at 2655.40. The strike last trading price was 56.3, which was 33.9 higher than the previous day. The implied volatity was 25.63, the open interest changed by 0 which decreased total open position to 356

On 8 Dec TIINDIA was trading at 2566.80. The strike last trading price was 22.05, which was -36.7 lower than the previous day. The implied volatity was 23.89, the open interest changed by 142 which increased total open position to 359

On 5 Dec TIINDIA was trading at 2666.70. The strike last trading price was 61.8, which was -22.3 lower than the previous day. The implied volatity was 24.14, the open interest changed by 104 which increased total open position to 216

On 4 Dec TIINDIA was trading at 2703.60. The strike last trading price was 81.6, which was -26.2 lower than the previous day. The implied volatity was 25.31, the open interest changed by 75 which increased total open position to 112

On 3 Dec TIINDIA was trading at 2740.50. The strike last trading price was 110.1, which was -38.7 lower than the previous day. The implied volatity was 25.78, the open interest changed by 13 which increased total open position to 38

On 2 Dec TIINDIA was trading at 2793.70. The strike last trading price was 148.8, which was -17.35 lower than the previous day. The implied volatity was 25.69, the open interest changed by 5 which increased total open position to 25

On 1 Dec TIINDIA was trading at 2797.80. The strike last trading price was 166.15, which was -20.3 lower than the previous day. The implied volatity was 32.21, the open interest changed by 0 which decreased total open position to 19

On 28 Nov TIINDIA was trading at 2784.40. The strike last trading price was 185, which was -38.85 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 27 Nov TIINDIA was trading at 2836.80. The strike last trading price was 185, which was -38.85 lower than the previous day. The implied volatity was 23.08, the open interest changed by 9 which increased total open position to 18

On 26 Nov TIINDIA was trading at 2880.70. The strike last trading price was 226.45, which was 2.6 higher than the previous day. The implied volatity was 19.14, the open interest changed by 7 which increased total open position to 8

On 25 Nov TIINDIA was trading at 2879.70. The strike last trading price was 223.85, which was -301.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov TIINDIA was trading at 2909.30. The strike last trading price was 223.85, which was -301.2 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 525.05, 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 525.05, 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 525.05, 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 Oct TIINDIA was trading at 3125.50. 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 27 Oct TIINDIA was trading at 3133.80. 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 24 Oct TIINDIA was trading at 3159.20. 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 21 Oct TIINDIA was trading at 3129.90. 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 Oct TIINDIA was trading at 3126.30. 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 17 Oct TIINDIA was trading at 3136.40. 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 16 Oct TIINDIA was trading at 3179.00. 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 15 Oct TIINDIA was trading at 3150.20. 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 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

On 13 Oct TIINDIA was trading at 3116.20. 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 Oct TIINDIA was trading at 3159.00. 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 9 Oct TIINDIA was trading at 3191.60. 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 8 Oct TIINDIA was trading at 3142.20. 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 Oct TIINDIA was trading at 3150.20. 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 Oct TIINDIA was trading at 3136.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

TIINDIA 30DEC2025 2700 PE
Delta: -0.62 Vega: 2.05 Theta: -1.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2647.70	75 ₹ 15,000	-4.5 -900.00	23.92	41 8,200	-2 -400	411 82,200
12 Dec	2655.60	83.4 ₹ 16,680	0.2 40.00	25.52	101 20,200	2 400	414 82,800
11 Dec	2651.10	86 ₹ 17,200	-18.2 -3640.00	26.44	214 42,800	-34 -6,800	412 82,400
10 Dec	2627.90	106.25 ₹ 21,250	24.45 4890.00	25.55	4,745 9,49,000	246 49,200	447 89,400
9 Dec	2655.40	82.7 ₹ 16,540	-56.35 -11270.00	28.34	77 15,400	-22 -4,400	201 40,200
8 Dec	2566.80	138.1 ₹ 27,620	63.85 12770.00	27.81	321 64,200	-25 -5,000	226 45,200
5 Dec	2666.70	72.05 ₹ 14,410	9.15 1830.00	23.67	379 75,800	-21 -4,200	251 50,200
4 Dec	2703.60	63.15 ₹ 12,630	12.75 2550.00	25.00	276 55,200	47 9,400	276 55,200
3 Dec	2740.50	50.6 ₹ 10,120	14.85 2970.00	26.28	107 21,400	14 2,800	230 46,000
2 Dec	2793.70	35.75 ₹ 7,150	-2.35 -470.00	26.70	76 15,200	7 1,400	216 43,200
1 Dec	2797.80	38.9 ₹ 7,780	-2.65 -530.00	27.25	113 22,600	11 2,200	208 41,600
28 Nov	2784.40	40.95 ₹ 8,190	12.45 2490.00	26.16	249 49,800	66 13,200	197 39,400
27 Nov	2836.80	29.45 ₹ 5,890	8.5 1700.00	26.72	200 40,000	35 7,000	131 26,200
26 Nov	2880.70	21.3 ₹ 4,260	-3.65 -730.00	27.30	143 28,600	52 10,400	95 19,000
25 Nov	2879.70	24.5 ₹ 4,900	-0.8 -160.00	27.85	31 6,200	17 3,400	40 8,000
24 Nov	2909.30	25.3 ₹ 5,060	-8.15 -1630.00	29.16	15 3,000	8 1,600	24 4,800
21 Nov	2884.40	33.4 ₹ 6,680	-54.05 -10810.00	29.09	25 5,000	15 3,000	15 3,000
20 Nov	3005.00	87.45 ₹ 17,490	0 0.00	8.70	0 0	0 0	0 0
19 Nov	3033.30	87.45 ₹ 17,490	0 0.00	9.05	0 0	0 0	0 0
28 Oct	3125.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	3133.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	3159.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	3129.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	3126.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	3136.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	3179.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	3150.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	3099.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	3116.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	3159.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	3191.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	3142.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	3150.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	3136.10	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Tube Invest Of India Ltd - strike price 2700 expiring on 30DEC2025

Delta for 2700 PE is -0.62

Historical price for 2700 PE is as follows

On 15 Dec TIINDIA was trading at 2647.70. The strike last trading price was 75, which was -4.5 lower than the previous day. The implied volatity was 23.92, the open interest changed by -2 which decreased total open position to 411

On 12 Dec TIINDIA was trading at 2655.60. The strike last trading price was 83.4, which was 0.2 higher than the previous day. The implied volatity was 25.52, the open interest changed by 2 which increased total open position to 414

On 11 Dec TIINDIA was trading at 2651.10. The strike last trading price was 86, which was -18.2 lower than the previous day. The implied volatity was 26.44, the open interest changed by -34 which decreased total open position to 412

On 10 Dec TIINDIA was trading at 2627.90. The strike last trading price was 106.25, which was 24.45 higher than the previous day. The implied volatity was 25.55, the open interest changed by 246 which increased total open position to 447

On 9 Dec TIINDIA was trading at 2655.40. The strike last trading price was 82.7, which was -56.35 lower than the previous day. The implied volatity was 28.34, the open interest changed by -22 which decreased total open position to 201

On 8 Dec TIINDIA was trading at 2566.80. The strike last trading price was 138.1, which was 63.85 higher than the previous day. The implied volatity was 27.81, the open interest changed by -25 which decreased total open position to 226

On 5 Dec TIINDIA was trading at 2666.70. The strike last trading price was 72.05, which was 9.15 higher than the previous day. The implied volatity was 23.67, the open interest changed by -21 which decreased total open position to 251

On 4 Dec TIINDIA was trading at 2703.60. The strike last trading price was 63.15, which was 12.75 higher than the previous day. The implied volatity was 25.00, the open interest changed by 47 which increased total open position to 276

On 3 Dec TIINDIA was trading at 2740.50. The strike last trading price was 50.6, which was 14.85 higher than the previous day. The implied volatity was 26.28, the open interest changed by 14 which increased total open position to 230

On 2 Dec TIINDIA was trading at 2793.70. The strike last trading price was 35.75, which was -2.35 lower than the previous day. The implied volatity was 26.70, the open interest changed by 7 which increased total open position to 216

On 1 Dec TIINDIA was trading at 2797.80. The strike last trading price was 38.9, which was -2.65 lower than the previous day. The implied volatity was 27.25, the open interest changed by 11 which increased total open position to 208

On 28 Nov TIINDIA was trading at 2784.40. The strike last trading price was 40.95, which was 12.45 higher than the previous day. The implied volatity was 26.16, the open interest changed by 66 which increased total open position to 197

On 27 Nov TIINDIA was trading at 2836.80. The strike last trading price was 29.45, which was 8.5 higher than the previous day. The implied volatity was 26.72, the open interest changed by 35 which increased total open position to 131

On 26 Nov TIINDIA was trading at 2880.70. The strike last trading price was 21.3, which was -3.65 lower than the previous day. The implied volatity was 27.30, the open interest changed by 52 which increased total open position to 95

On 25 Nov TIINDIA was trading at 2879.70. The strike last trading price was 24.5, which was -0.8 lower than the previous day. The implied volatity was 27.85, the open interest changed by 17 which increased total open position to 40

On 24 Nov TIINDIA was trading at 2909.30. The strike last trading price was 25.3, which was -8.15 lower than the previous day. The implied volatity was 29.16, the open interest changed by 8 which increased total open position to 24

On 21 Nov TIINDIA was trading at 2884.40. The strike last trading price was 33.4, which was -54.05 lower than the previous day. The implied volatity was 29.09, the open interest changed by 15 which increased total open position to 15

On 20 Nov TIINDIA was trading at 3005.00. The strike last trading price was 87.45, which was 0 lower than the previous day. The implied volatity was 8.70, 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 87.45, which was 0 lower than the previous day. The implied volatity was 9.05, 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