TIINDIA

Tube Invest Of India Ltd

2666.7 -36.90 (-1.36%)

L: 2656.1 H: 2710.5

Back to Option Chain

Historical option data for TIINDIA
05 Dec 2025 03:33 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 2800 CE
Delta: 0.27 Vega: 2.31 Theta: -1.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	2666.70	27 ₹ 5,400	-14.5 -2900.00	24.14	730 1,46,000	64 12,800	410 82,000
4 Dec	2703.60	40.5 ₹ 8,100	-16.5 -3300.00	25.49	493 98,600	57 11,400	346 69,200
3 Dec	2740.50	56.75 ₹ 11,350	-28.95 -5790.00	24.83	425 85,000	106 21,200	278 55,600
2 Dec	2793.70	85.5 ₹ 17,100	-2.15 -430.00	25.02	495 99,000	9 1,800	173 34,600
1 Dec	2797.80	87.4 ₹ 17,480	0.35 70.00	25.52	580 1,16,000	19 3,800	167 33,400
28 Nov	2784.40	86.9 ₹ 17,380	-28.75 -5750.00	25.00	487 97,400	136 27,200	151 30,200
27 Nov	2836.80	114 ₹ 22,800	-42.05 -8410.00	22.89	43 8,600	10 2,000	14 2,800
26 Nov	2880.70	156.05 ₹ 31,210	0 0.00	-	0 0	0 0	0 0
25 Nov	2879.70	156.05 ₹ 31,210	0 0.00	24.96	2 400	1 200	5 1,000
24 Nov	2909.30	156.05 ₹ 31,210	-1.95 -390.00	19.97	1 200	0 0	4 800
21 Nov	2884.40	155 ₹ 31,000	-301.3 -60260.00	25.60	4 800	3 600	3 600
20 Nov	3005.00	456.3 ₹ 91,260	0 0.00	-	0 0	0 0	0 0
19 Nov	3033.30	456.3 ₹ 91,260	0 0.00	-	0 0	0 0	0 0
18 Nov	3031.70	456.3 ₹ 91,260	0 0.00	-	0 0	0 0	0 0

17 Nov	3091.60	456.3 ₹ 91,260	0 0.00	-	0 0	0 0	0 0
14 Nov	3067.60	456.3 ₹ 91,260	0 0.00	-	0 0	0 0	0 0
6 Nov	2977.60	456.3 ₹ 91,260	0 0.00	-	0 0	0 0	0 0
3 Nov	3046.50	456.3 ₹ 91,260	0 0.00	-	0 0	0 0	0 0
31 Oct	3023.00	456.3 ₹ 91,260	0 0.00	-	0 0	0 0	0 0
30 Oct	3059.70	456.3 ₹ 91,260	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
23 Oct	3206.40	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
7 Oct	3218.40	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 0	0 0	0 0

For Tube Invest Of India Ltd - strike price 2800 expiring on 30DEC2025

Delta for 2800 CE is 0.27

Historical price for 2800 CE is as follows

On 5 Dec TIINDIA was trading at 2666.70. The strike last trading price was 27, which was -14.5 lower than the previous day. The implied volatity was 24.14, the open interest changed by 64 which increased total open position to 410

On 4 Dec TIINDIA was trading at 2703.60. The strike last trading price was 40.5, which was -16.5 lower than the previous day. The implied volatity was 25.49, the open interest changed by 57 which increased total open position to 346

On 3 Dec TIINDIA was trading at 2740.50. The strike last trading price was 56.75, which was -28.95 lower than the previous day. The implied volatity was 24.83, the open interest changed by 106 which increased total open position to 278

On 2 Dec TIINDIA was trading at 2793.70. The strike last trading price was 85.5, which was -2.15 lower than the previous day. The implied volatity was 25.02, the open interest changed by 9 which increased total open position to 173

On 1 Dec TIINDIA was trading at 2797.80. The strike last trading price was 87.4, which was 0.35 higher than the previous day. The implied volatity was 25.52, the open interest changed by 19 which increased total open position to 167

On 28 Nov TIINDIA was trading at 2784.40. The strike last trading price was 86.9, which was -28.75 lower than the previous day. The implied volatity was 25.00, the open interest changed by 136 which increased total open position to 151

On 27 Nov TIINDIA was trading at 2836.80. The strike last trading price was 114, which was -42.05 lower than the previous day. The implied volatity was 22.89, the open interest changed by 10 which increased total open position to 14

On 26 Nov TIINDIA was trading at 2880.70. The strike last trading price was 156.05, 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 25 Nov TIINDIA was trading at 2879.70. The strike last trading price was 156.05, which was 0 lower than the previous day. The implied volatity was 24.96, the open interest changed by 1 which increased total open position to 5

On 24 Nov TIINDIA was trading at 2909.30. The strike last trading price was 156.05, which was -1.95 lower than the previous day. The implied volatity was 19.97, the open interest changed by 0 which decreased total open position to 4

On 21 Nov TIINDIA was trading at 2884.40. The strike last trading price was 155, which was -301.3 lower than the previous day. The implied volatity was 25.60, the open interest changed by 3 which increased total open position to 3

On 20 Nov TIINDIA was trading at 3005.00. The strike last trading price was 456.3, 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 456.3, 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 456.3, 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 456.3, 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 Nov TIINDIA was trading at 3067.60. The strike last trading price was 456.3, 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 456.3, 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 456.3, 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 456.3, 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 456.3, 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 23 Oct TIINDIA was trading at 3206.40. 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 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 7 Oct TIINDIA was trading at 3218.40. 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 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 -, the open interest changed by 0 which decreased total open position to 0

TIINDIA 30DEC2025 2800 PE
Delta: -0.72 Vega: 2.33 Theta: -0.59 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	2666.70	139.35 ₹ 27,870	19.6 3920.00	24.77	75 15,000	0 0	361 72,200
4 Dec	2703.60	119.75 ₹ 23,950	20 4000.00	24.55	95 19,000	16 3,200	361 72,200
3 Dec	2740.50	99.3 ₹ 19,860	25.6 5120.00	26.26	298 59,600	-14 -2,800	348 69,600
2 Dec	2793.70	74.6 ₹ 14,920	-1.25 -250.00	26.81	366 73,200	0 0	363 72,600
1 Dec	2797.80	75.6 ₹ 15,120	-5.4 -1080.00	26.40	449 89,800	-4 -800	368 73,600
28 Nov	2784.40	79.5 ₹ 15,900	19.85 3970.00	25.62	1,055 2,11,000	55 11,000	379 75,800
27 Nov	2836.80	61.35 ₹ 12,270	17.3 3460.00	26.80	489 97,800	86 17,200	308 61,600
26 Nov	2880.70	44.25 ₹ 8,850	-5.25 -1050.00	26.77	172 34,400	-4 -800	222 44,400
25 Nov	2879.70	49 ₹ 9,800	1.3 260.00	27.32	99 19,800	24 4,800	225 45,000
24 Nov	2909.30	47.5 ₹ 9,500	-12.35 -2470.00	28.16	144 28,800	31 6,200	202 40,400
21 Nov	2884.40	62.9 ₹ 12,580	32.5 6500.00	29.05	152 30,400	82 16,400	171 34,200
20 Nov	3005.00	31 ₹ 6,200	2 400.00	29.18	12 2,400	6 1,200	88 17,600
19 Nov	3033.30	29 ₹ 5,800	-2.2 -440.00	29.52	51 10,200	30 6,000	81 16,200
18 Nov	3031.70	31.3 ₹ 6,260	10.2 2040.00	30.97	24 4,800	17 3,400	49 9,800
17 Nov	3091.60	21.1 ₹ 4,220	-6.4 -1280.00	30.02	1 200	0 0	31 6,200
14 Nov	3067.60	27.5 ₹ 5,500	-35.5 -7100.00	29.88	17 3,400	11 2,200	30 6,000
6 Nov	2977.60	63 ₹ 12,600	18.85 3770.00	33.37	2 400	0 0	19 3,800
3 Nov	3046.50	44.15 ₹ 8,830	-9.45 -1890.00	31.62	6 1,200	1 200	19 3,800
31 Oct	3023.00	54 ₹ 10,800	3.55 710.00	-	19 3,800	-1 -200	17 3,400
30 Oct	3059.70	51.45 ₹ 10,290	-65.75 -13150.00	33.84	18 3,600	14 2,800	14 2,800
28 Oct	3125.50	117.2 ₹ 23,440	0 0.00	-	0 0	0 0	0 0
27 Oct	3133.80	117.2 ₹ 23,440	0 0.00	-	0 0	0 0	0 0
24 Oct	3159.20	117.2 ₹ 23,440	0 0.00	-	0 0	0 0	0 0
23 Oct	3206.40	117.2 ₹ 23,440	0 0.00	-	0 0	0 0	0 0
21 Oct	3129.90	117.2 ₹ 23,440	0 0.00	-	0 0	0 0	0 0
20 Oct	3126.30	117.2 ₹ 23,440	0 0.00	-	0 0	0 0	0 0
17 Oct	3136.40	117.2 ₹ 23,440	0 0.00	-	0 0	0 0	0 0
16 Oct	3179.00	117.2 ₹ 23,440	0 0.00	-	0 0	0 0	0 0
15 Oct	3150.20	117.2 ₹ 23,440	0 0.00	-	0 0	0 0	0 0
14 Oct	3099.40	117.2 ₹ 23,440	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
7 Oct	3218.40	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	6.97	0 0	0 0	0 0

For Tube Invest Of India Ltd - strike price 2800 expiring on 30DEC2025

Delta for 2800 PE is -0.72

Historical price for 2800 PE is as follows

On 5 Dec TIINDIA was trading at 2666.70. The strike last trading price was 139.35, which was 19.6 higher than the previous day. The implied volatity was 24.77, the open interest changed by 0 which decreased total open position to 361

On 4 Dec TIINDIA was trading at 2703.60. The strike last trading price was 119.75, which was 20 higher than the previous day. The implied volatity was 24.55, the open interest changed by 16 which increased total open position to 361

On 3 Dec TIINDIA was trading at 2740.50. The strike last trading price was 99.3, which was 25.6 higher than the previous day. The implied volatity was 26.26, the open interest changed by -14 which decreased total open position to 348

On 2 Dec TIINDIA was trading at 2793.70. The strike last trading price was 74.6, which was -1.25 lower than the previous day. The implied volatity was 26.81, the open interest changed by 0 which decreased total open position to 363

On 1 Dec TIINDIA was trading at 2797.80. The strike last trading price was 75.6, which was -5.4 lower than the previous day. The implied volatity was 26.40, the open interest changed by -4 which decreased total open position to 368

On 28 Nov TIINDIA was trading at 2784.40. The strike last trading price was 79.5, which was 19.85 higher than the previous day. The implied volatity was 25.62, the open interest changed by 55 which increased total open position to 379

On 27 Nov TIINDIA was trading at 2836.80. The strike last trading price was 61.35, which was 17.3 higher than the previous day. The implied volatity was 26.80, the open interest changed by 86 which increased total open position to 308

On 26 Nov TIINDIA was trading at 2880.70. The strike last trading price was 44.25, which was -5.25 lower than the previous day. The implied volatity was 26.77, the open interest changed by -4 which decreased total open position to 222

On 25 Nov TIINDIA was trading at 2879.70. The strike last trading price was 49, which was 1.3 higher than the previous day. The implied volatity was 27.32, the open interest changed by 24 which increased total open position to 225

On 24 Nov TIINDIA was trading at 2909.30. The strike last trading price was 47.5, which was -12.35 lower than the previous day. The implied volatity was 28.16, the open interest changed by 31 which increased total open position to 202

On 21 Nov TIINDIA was trading at 2884.40. The strike last trading price was 62.9, which was 32.5 higher than the previous day. The implied volatity was 29.05, the open interest changed by 82 which increased total open position to 171

On 20 Nov TIINDIA was trading at 3005.00. The strike last trading price was 31, which was 2 higher than the previous day. The implied volatity was 29.18, the open interest changed by 6 which increased total open position to 88

On 19 Nov TIINDIA was trading at 3033.30. The strike last trading price was 29, which was -2.2 lower than the previous day. The implied volatity was 29.52, the open interest changed by 30 which increased total open position to 81

On 18 Nov TIINDIA was trading at 3031.70. The strike last trading price was 31.3, which was 10.2 higher than the previous day. The implied volatity was 30.97, the open interest changed by 17 which increased total open position to 49

On 17 Nov TIINDIA was trading at 3091.60. The strike last trading price was 21.1, which was -6.4 lower than the previous day. The implied volatity was 30.02, the open interest changed by 0 which decreased total open position to 31

On 14 Nov TIINDIA was trading at 3067.60. The strike last trading price was 27.5, which was -35.5 lower than the previous day. The implied volatity was 29.88, the open interest changed by 11 which increased total open position to 30

On 6 Nov TIINDIA was trading at 2977.60. The strike last trading price was 63, which was 18.85 higher than the previous day. The implied volatity was 33.37, the open interest changed by 0 which decreased total open position to 19

On 3 Nov TIINDIA was trading at 3046.50. The strike last trading price was 44.15, which was -9.45 lower than the previous day. The implied volatity was 31.62, the open interest changed by 1 which increased total open position to 19

On 31 Oct TIINDIA was trading at 3023.00. The strike last trading price was 54, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17

On 30 Oct TIINDIA was trading at 3059.70. The strike last trading price was 51.45, which was -65.75 lower than the previous day. The implied volatity was 33.84, the open interest changed by 14 which increased total open position to 14

On 28 Oct TIINDIA was trading at 3125.50. The strike last trading price was 117.2, 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 27 Oct TIINDIA was trading at 3133.80. The strike last trading price was 117.2, 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 24 Oct TIINDIA was trading at 3159.20. The strike last trading price was 117.2, 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 23 Oct TIINDIA was trading at 3206.40. The strike last trading price was 117.2, 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 21 Oct TIINDIA was trading at 3129.90. The strike last trading price was 117.2, 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 20 Oct TIINDIA was trading at 3126.30. The strike last trading price was 117.2, 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 17 Oct TIINDIA was trading at 3136.40. The strike last trading price was 117.2, 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 16 Oct TIINDIA was trading at 3179.00. The strike last trading price was 117.2, 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 15 Oct TIINDIA was trading at 3150.20. The strike last trading price was 117.2, 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 14 Oct TIINDIA was trading at 3099.40. The strike last trading price was 117.2, 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 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 6.97, 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