TIINDIA

Tube Invest Of India Ltd

2622.4 -25.30 (-0.96%)

L: 2615 H: 2653.4

Back to Option Chain

Historical option data for TIINDIA
16 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 2850 CE
Delta: 0.09 Vega: 0.84 Theta: -0.98 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	2622.40	6.5 ₹ 1,300	-2.35 -470.00	30.66	216 43,200	23 4,600	528 1,05,600
15 Dec	2647.70	9.6 ₹ 1,920	-1.3 -260.00	29.24	188 37,600	-26 -5,200	490 98,000
12 Dec	2655.60	10.55 ₹ 2,110	-2.35 -470.00	26.37	208 41,600	-14 -2,800	516 1,03,200
11 Dec	2651.10	11 ₹ 2,200	-1.95 -390.00	26.91	580 1,16,000	-258 -51,600	532 1,06,400
10 Dec	2627.90	11.95 ₹ 2,390	-4.25 -850.00	28.71	3,107 6,21,400	400 80,000	789 1,57,800
9 Dec	2655.40	16 ₹ 3,200	10.6 2120.00	26.78	825 1,65,000	110 22,000	389 77,800
8 Dec	2566.80	5.3 ₹ 1,060	-11.25 -2250.00	26.56	354 70,800	7 1,400	285 57,000
5 Dec	2666.70	17.25 ₹ 3,450	-10.1 -2020.00	24.45	280 56,000	0 0	279 55,800
4 Dec	2703.60	26.55 ₹ 5,310	-13.15 -2630.00	25.33	149 29,800	29 5,800	281 56,200
3 Dec	2740.50	38.65 ₹ 7,730	-24.05 -4810.00	24.67	156 31,200	6 1,200	253 50,600
2 Dec	2793.70	61.5 ₹ 12,300	-3 -600.00	24.78	147 29,400	-4 -800	248 49,600

1 Dec	2797.80	62.8 ₹ 12,560	-1.2 -240.00	25.04	424 84,800	90 18,000	251 50,200
28 Nov	2784.40	65 ₹ 13,000	-20.7 -4140.00	25.22	420 84,000	68 13,600	162 32,400
27 Nov	2836.80	85.3 ₹ 17,060	-30.35 -6070.00	22.73	174 34,800	37 7,400	93 18,600
26 Nov	2880.70	115.6 ₹ 23,120	-7.4 -1480.00	21.45	28 5,600	7 1,400	56 11,200
25 Nov	2879.70	123 ₹ 24,600	-6.6 -1320.00	24.61	44 8,800	16 3,200	49 9,800
24 Nov	2909.30	129.6 ₹ 25,920	-3.95 -790.00	22.72	23 4,600	11 2,200	34 6,800
21 Nov	2884.40	126 ₹ 25,200	-119.85 -23970.00	25.98	5 1,000	4 800	23 4,600
20 Nov	3005.00	245.85 ₹ 49,170	-148.4 -29680.00	34.61	31 6,200	19 3,800	19 3,800
19 Nov	3033.30	394.25 ₹ 78,850	0 0.00	-	0 0	0 0	0 0
18 Nov	3031.70	394.25 ₹ 78,850	0 0.00	-	0 0	0 0	0 0
17 Nov	3091.60	394.25 ₹ 78,850	0 0.00	-	0 0	0 0	0 0
14 Nov	3067.60	394.25 ₹ 78,850	0 0.00	-	0 0	0 0	0 0
6 Nov	2977.60	394.25 ₹ 78,850	0 0.00	-	0 0	0 0	0 0
3 Nov	3046.50	394.25 ₹ 78,850	0 0.00	-	0 0	0 0	0 0
31 Oct	3023.00	394.25 ₹ 78,850	0 0.00	-	0 0	0 0	0 0
30 Oct	3059.70	394.25 ₹ 78,850	0 0.00	-	0 0	0 0	0 0

For Tube Invest Of India Ltd - strike price 2850 expiring on 30DEC2025

Delta for 2850 CE is 0.09

Historical price for 2850 CE is as follows

On 16 Dec TIINDIA was trading at 2622.40. The strike last trading price was 6.5, which was -2.35 lower than the previous day. The implied volatity was 30.66, the open interest changed by 23 which increased total open position to 528

On 15 Dec TIINDIA was trading at 2647.70. The strike last trading price was 9.6, which was -1.3 lower than the previous day. The implied volatity was 29.24, the open interest changed by -26 which decreased total open position to 490

On 12 Dec TIINDIA was trading at 2655.60. The strike last trading price was 10.55, which was -2.35 lower than the previous day. The implied volatity was 26.37, the open interest changed by -14 which decreased total open position to 516

On 11 Dec TIINDIA was trading at 2651.10. The strike last trading price was 11, which was -1.95 lower than the previous day. The implied volatity was 26.91, the open interest changed by -258 which decreased total open position to 532

On 10 Dec TIINDIA was trading at 2627.90. The strike last trading price was 11.95, which was -4.25 lower than the previous day. The implied volatity was 28.71, the open interest changed by 400 which increased total open position to 789

On 9 Dec TIINDIA was trading at 2655.40. The strike last trading price was 16, which was 10.6 higher than the previous day. The implied volatity was 26.78, the open interest changed by 110 which increased total open position to 389

On 8 Dec TIINDIA was trading at 2566.80. The strike last trading price was 5.3, which was -11.25 lower than the previous day. The implied volatity was 26.56, the open interest changed by 7 which increased total open position to 285

On 5 Dec TIINDIA was trading at 2666.70. The strike last trading price was 17.25, which was -10.1 lower than the previous day. The implied volatity was 24.45, the open interest changed by 0 which decreased total open position to 279

On 4 Dec TIINDIA was trading at 2703.60. The strike last trading price was 26.55, which was -13.15 lower than the previous day. The implied volatity was 25.33, the open interest changed by 29 which increased total open position to 281

On 3 Dec TIINDIA was trading at 2740.50. The strike last trading price was 38.65, which was -24.05 lower than the previous day. The implied volatity was 24.67, the open interest changed by 6 which increased total open position to 253

On 2 Dec TIINDIA was trading at 2793.70. The strike last trading price was 61.5, which was -3 lower than the previous day. The implied volatity was 24.78, the open interest changed by -4 which decreased total open position to 248

On 1 Dec TIINDIA was trading at 2797.80. The strike last trading price was 62.8, which was -1.2 lower than the previous day. The implied volatity was 25.04, the open interest changed by 90 which increased total open position to 251

On 28 Nov TIINDIA was trading at 2784.40. The strike last trading price was 65, which was -20.7 lower than the previous day. The implied volatity was 25.22, the open interest changed by 68 which increased total open position to 162

On 27 Nov TIINDIA was trading at 2836.80. The strike last trading price was 85.3, which was -30.35 lower than the previous day. The implied volatity was 22.73, the open interest changed by 37 which increased total open position to 93

On 26 Nov TIINDIA was trading at 2880.70. The strike last trading price was 115.6, which was -7.4 lower than the previous day. The implied volatity was 21.45, the open interest changed by 7 which increased total open position to 56

On 25 Nov TIINDIA was trading at 2879.70. The strike last trading price was 123, which was -6.6 lower than the previous day. The implied volatity was 24.61, the open interest changed by 16 which increased total open position to 49

On 24 Nov TIINDIA was trading at 2909.30. The strike last trading price was 129.6, which was -3.95 lower than the previous day. The implied volatity was 22.72, the open interest changed by 11 which increased total open position to 34

On 21 Nov TIINDIA was trading at 2884.40. The strike last trading price was 126, which was -119.85 lower than the previous day. The implied volatity was 25.98, the open interest changed by 4 which increased total open position to 23

On 20 Nov TIINDIA was trading at 3005.00. The strike last trading price was 245.85, which was -148.4 lower than the previous day. The implied volatity was 34.61, the open interest changed by 19 which increased total open position to 19

On 19 Nov TIINDIA was trading at 3033.30. The strike last trading price was 394.25, 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 394.25, 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 394.25, 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 394.25, 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 394.25, 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 394.25, 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 394.25, 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 394.25, 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 2850 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	2622.40	214.15 ₹ 42,830	17.15 3430.00	-	0 0	0 0	104 20,800
15 Dec	2647.70	214.15 ₹ 42,830	17.15 3430.00	39.47	3 600	0 0	107 21,400
12 Dec	2655.60	197 ₹ 39,400	-76.1 -15220.00	23.50	12 2,400	-6 -1,200	107 21,400
11 Dec	2651.10	274.1 ₹ 54,820	94 18800.00	-	0 0	0 0	113 22,600
10 Dec	2627.90	274.1 ₹ 54,820	94 18800.00	-	0 0	0 0	113 22,600
9 Dec	2655.40	274.1 ₹ 54,820	94 18800.00	-	0 0	-5 -1,000	0 0
8 Dec	2566.80	274.1 ₹ 54,820	94 18800.00	35.97	16 3,200	-5 -1,000	113 22,600
5 Dec	2666.70	180.1 ₹ 36,020	21.25 4250.00	25.64	16 3,200	3 600	119 23,800
4 Dec	2703.60	160.75 ₹ 32,150	27.35 5470.00	26.55	29 5,800	1 200	115 23,000
3 Dec	2740.50	133.75 ₹ 26,750	38.85 7770.00	27.27	20 4,000	0 0	113 22,600
2 Dec	2793.70	94.9 ₹ 18,980	-4.1 -820.00	24.84	7 1,400	1 200	114 22,800
1 Dec	2797.80	99 ₹ 19,800	-7.95 -1590.00	25.41	26 5,200	-3 -600	113 22,600
28 Nov	2784.40	107.05 ₹ 21,410	26.15 5230.00	25.81	92 18,400	14 2,800	116 23,200
27 Nov	2836.80	82.35 ₹ 16,470	20.95 4190.00	26.49	227 45,400	42 8,400	102 20,400
26 Nov	2880.70	61.9 ₹ 12,380	-7.4 -1480.00	26.78	60 12,000	17 3,400	60 12,000
25 Nov	2879.70	67.1 ₹ 13,420	-4.9 -980.00	27.24	33 6,600	3 600	43 8,600
24 Nov	2909.30	72 ₹ 14,400	12.5 2500.00	30.25	58 11,600	11 2,200	41 8,200
21 Nov	2884.40	59.5 ₹ 11,900	19.8 3960.00	22.60	5 1,000	4 800	29 5,800
20 Nov	3005.00	39.7 ₹ 7,940	1.7 340.00	28.12	1 200	0 0	25 5,000
19 Nov	3033.30	38 ₹ 7,600	1 200.00	28.80	16 3,200	9 1,800	24 4,800
18 Nov	3031.70	37 ₹ 7,400	-3.9 -780.00	29.13	6 1,200	0 0	14 2,800
17 Nov	3091.60	40.9 ₹ 8,180	-30.15 -6030.00	34.09	1 200	0 0	14 2,800
14 Nov	3067.60	71.05 ₹ 14,210	6.8 1360.00	-	0 0	0 0	0 0
6 Nov	2977.60	71.05 ₹ 14,210	6.8 1360.00	31.37	14 2,800	-2 -400	14 2,800
3 Nov	3046.50	64.25 ₹ 12,850	0.75 150.00	-	0 0	5 1,000	0 0
31 Oct	3023.00	64.25 ₹ 12,850	0.75 150.00	-	53 10,600	6 1,200	17 3,400
30 Oct	3059.70	63 ₹ 12,600	-25.85 -5170.00	33.46	11 2,200	2 400	2 400

For Tube Invest Of India Ltd - strike price 2850 expiring on 30DEC2025

Delta for 2850 PE is -

Historical price for 2850 PE is as follows

On 16 Dec TIINDIA was trading at 2622.40. The strike last trading price was 214.15, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104

On 15 Dec TIINDIA was trading at 2647.70. The strike last trading price was 214.15, which was 17.15 higher than the previous day. The implied volatity was 39.47, the open interest changed by 0 which decreased total open position to 107

On 12 Dec TIINDIA was trading at 2655.60. The strike last trading price was 197, which was -76.1 lower than the previous day. The implied volatity was 23.50, the open interest changed by -6 which decreased total open position to 107

On 11 Dec TIINDIA was trading at 2651.10. The strike last trading price was 274.1, which was 94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113

On 10 Dec TIINDIA was trading at 2627.90. The strike last trading price was 274.1, which was 94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113

On 9 Dec TIINDIA was trading at 2655.40. The strike last trading price was 274.1, which was 94 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 8 Dec TIINDIA was trading at 2566.80. The strike last trading price was 274.1, which was 94 higher than the previous day. The implied volatity was 35.97, the open interest changed by -5 which decreased total open position to 113

On 5 Dec TIINDIA was trading at 2666.70. The strike last trading price was 180.1, which was 21.25 higher than the previous day. The implied volatity was 25.64, the open interest changed by 3 which increased total open position to 119

On 4 Dec TIINDIA was trading at 2703.60. The strike last trading price was 160.75, which was 27.35 higher than the previous day. The implied volatity was 26.55, the open interest changed by 1 which increased total open position to 115

On 3 Dec TIINDIA was trading at 2740.50. The strike last trading price was 133.75, which was 38.85 higher than the previous day. The implied volatity was 27.27, the open interest changed by 0 which decreased total open position to 113

On 2 Dec TIINDIA was trading at 2793.70. The strike last trading price was 94.9, which was -4.1 lower than the previous day. The implied volatity was 24.84, the open interest changed by 1 which increased total open position to 114

On 1 Dec TIINDIA was trading at 2797.80. The strike last trading price was 99, which was -7.95 lower than the previous day. The implied volatity was 25.41, the open interest changed by -3 which decreased total open position to 113

On 28 Nov TIINDIA was trading at 2784.40. The strike last trading price was 107.05, which was 26.15 higher than the previous day. The implied volatity was 25.81, the open interest changed by 14 which increased total open position to 116

On 27 Nov TIINDIA was trading at 2836.80. The strike last trading price was 82.35, which was 20.95 higher than the previous day. The implied volatity was 26.49, the open interest changed by 42 which increased total open position to 102

On 26 Nov TIINDIA was trading at 2880.70. The strike last trading price was 61.9, which was -7.4 lower than the previous day. The implied volatity was 26.78, the open interest changed by 17 which increased total open position to 60

On 25 Nov TIINDIA was trading at 2879.70. The strike last trading price was 67.1, which was -4.9 lower than the previous day. The implied volatity was 27.24, the open interest changed by 3 which increased total open position to 43

On 24 Nov TIINDIA was trading at 2909.30. The strike last trading price was 72, which was 12.5 higher than the previous day. The implied volatity was 30.25, the open interest changed by 11 which increased total open position to 41

On 21 Nov TIINDIA was trading at 2884.40. The strike last trading price was 59.5, which was 19.8 higher than the previous day. The implied volatity was 22.60, the open interest changed by 4 which increased total open position to 29

On 20 Nov TIINDIA was trading at 3005.00. The strike last trading price was 39.7, which was 1.7 higher than the previous day. The implied volatity was 28.12, the open interest changed by 0 which decreased total open position to 25

On 19 Nov TIINDIA was trading at 3033.30. The strike last trading price was 38, which was 1 higher than the previous day. The implied volatity was 28.80, the open interest changed by 9 which increased total open position to 24

On 18 Nov TIINDIA was trading at 3031.70. The strike last trading price was 37, which was -3.9 lower than the previous day. The implied volatity was 29.13, the open interest changed by 0 which decreased total open position to 14

On 17 Nov TIINDIA was trading at 3091.60. The strike last trading price was 40.9, which was -30.15 lower than the previous day. The implied volatity was 34.09, the open interest changed by 0 which decreased total open position to 14

On 14 Nov TIINDIA was trading at 3067.60. The strike last trading price was 71.05, which was 6.8 higher 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 71.05, which was 6.8 higher than the previous day. The implied volatity was 31.37, the open interest changed by -2 which decreased total open position to 14

On 3 Nov TIINDIA was trading at 3046.50. The strike last trading price was 64.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 31 Oct TIINDIA was trading at 3023.00. The strike last trading price was 64.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 17

On 30 Oct TIINDIA was trading at 3059.70. The strike last trading price was 63, which was -25.85 lower than the previous day. The implied volatity was 33.46, the open interest changed by 2 which increased total open position to 2

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