TIINDIA
Tube Invest Of India Ltd
Historical option data for TIINDIA
14 May 2026 04:10 PM IST
| TIINDIA 26-May-2026 (11d) 2900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 0.02
Theta: -2.67
Gamma: 0.00201
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 2800.80 | 34 | -79 (-69.91%) | 34.16 | 1,760 | 167 | 263 | |||||||||
| 13 May | 2941.00 | 120 | -10 (-7.69%) | 0 | 106 | 10 | 97 | |||||||||
| 12 May | 2954.00 | 139.45 | -43.55000000000001 (-23.80%) | 0 | 17 | 5 | 85 | |||||||||
| 11 May | 2992.20 | 182.95 | -23.05000000000001 (-11.19%) | 0 | 4 | 0 | 79 | |||||||||
| 8 May | 3049.80 | 206 | 25.25 (13.97%) | 40.28 | 19 | -3 | 79 | |||||||||
| 7 May | 3015.50 | 180 | 49.80000000000001 (38.25%) | 38.39 | 91 | 0 | 82 | |||||||||
| 6 May | 2917.00 | 132.95 | -13.550000000000011 (-9.25%) | 42.45 | 182 | 2 | 86 | |||||||||
| 5 May | 2932.40 | 148.6 | 22.94999999999999 (18.27%) | 42.69 | 65 | 8 | 83 | |||||||||
| 4 May | 2906.00 | 132 | -4.800000000000011 (-3.51%) | 40.54 | 32 | 1 | 74 | |||||||||
| 30 Apr | 2947.90 | 136.8 | -35.349999999999994 (-20.53%) | 40.51 | 10 | 2 | 75 | |||||||||
| 29 Apr | 2965.10 | 174.3 | -24 (-12.10%) | 41.27 | 46 | 12 | 74 | |||||||||
| 28 Apr | 3001.00 | 201.25 | -3.25 (-1.59%) | 42.52 | 36 | 1 | 63 | |||||||||
| 27 Apr | 2994.40 | 204.5 | 12.25 (6.37%) | 43.21 | 34 | 21 | 61 | |||||||||
|
|
||||||||||||||||
| 24 Apr | 2968.70 | 196.25 | -53.75 (-21.50%) | 42.05 | 31 | 13 | 39 | |||||||||
| 23 Apr | 3086.80 | 250 | 26.75 (11.98%) | 38.26 | 5 | 0 | 26 | |||||||||
| 22 Apr | 3024.40 | 223.25 | 83.25 (59.46%) | 39.03 | 31 | 9 | 26 | |||||||||
| 21 Apr | 2885.20 | 140 | 5 (3.70%) | 38.35 | 33 | 10 | 15 | |||||||||
| 20 Apr | 2873.10 | 135 | 60 (80.00%) | 39.12 | 4 | 3 | 5 | |||||||||
| 17 Apr | 2790.20 | 75 | 0 (0.00%) | 35.01 | 0 | 0 | 2 | |||||||||
| 16 Apr | 2752.90 | 75 | 1.0999999999999943 (1.49%) | 35.01 | 2 | 0 | 1 | |||||||||
| 15 Apr | 2755.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 2715.50 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
For Tube Invest Of India Ltd - strike price 2900 expiring on 26MAY2026
Delta for 2900 CE is 0.31
Historical price for 2900 CE is as follows
On 14 May TIINDIA was trading at 2800.80. The strike last trading price was 34, which was -79 lower than the previous day. The implied volatity was 34.16, the open interest changed by 167 which increased total open position to 263
On 13 May TIINDIA was trading at 2941.00. The strike last trading price was 120, which was -10 lower than the previous day. The implied volatity was 0, the open interest changed by 10 which increased total open position to 97
On 12 May TIINDIA was trading at 2954.00. The strike last trading price was 139.45, which was -43.55000000000001 lower than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 85
On 11 May TIINDIA was trading at 2992.20. The strike last trading price was 182.95, which was -23.05000000000001 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 79
On 8 May TIINDIA was trading at 3049.80. The strike last trading price was 206, which was 25.25 higher than the previous day. The implied volatity was 40.28, the open interest changed by -3 which decreased total open position to 79
On 7 May TIINDIA was trading at 3015.50. The strike last trading price was 180, which was 49.80000000000001 higher than the previous day. The implied volatity was 38.39, the open interest changed by 0 which decreased total open position to 82
On 6 May TIINDIA was trading at 2917.00. The strike last trading price was 132.95, which was -13.550000000000011 lower than the previous day. The implied volatity was 42.45, the open interest changed by 2 which increased total open position to 86
On 5 May TIINDIA was trading at 2932.40. The strike last trading price was 148.6, which was 22.94999999999999 higher than the previous day. The implied volatity was 42.69, the open interest changed by 8 which increased total open position to 83
On 4 May TIINDIA was trading at 2906.00. The strike last trading price was 132, which was -4.800000000000011 lower than the previous day. The implied volatity was 40.54, the open interest changed by 1 which increased total open position to 74
On 30 Apr TIINDIA was trading at 2947.90. The strike last trading price was 136.8, which was -35.349999999999994 lower than the previous day. The implied volatity was 40.51, the open interest changed by 2 which increased total open position to 75
On 29 Apr TIINDIA was trading at 2965.10. The strike last trading price was 174.3, which was -24 lower than the previous day. The implied volatity was 41.27, the open interest changed by 12 which increased total open position to 74
On 28 Apr TIINDIA was trading at 3001.00. The strike last trading price was 201.25, which was -3.25 lower than the previous day. The implied volatity was 42.52, the open interest changed by 1 which increased total open position to 63
On 27 Apr TIINDIA was trading at 2994.40. The strike last trading price was 204.5, which was 12.25 higher than the previous day. The implied volatity was 43.21, the open interest changed by 21 which increased total open position to 61
On 24 Apr TIINDIA was trading at 2968.70. The strike last trading price was 196.25, which was -53.75 lower than the previous day. The implied volatity was 42.05, the open interest changed by 13 which increased total open position to 39
On 23 Apr TIINDIA was trading at 3086.80. The strike last trading price was 250, which was 26.75 higher than the previous day. The implied volatity was 38.26, the open interest changed by 0 which decreased total open position to 26
On 22 Apr TIINDIA was trading at 3024.40. The strike last trading price was 223.25, which was 83.25 higher than the previous day. The implied volatity was 39.03, the open interest changed by 9 which increased total open position to 26
On 21 Apr TIINDIA was trading at 2885.20. The strike last trading price was 140, which was 5 higher than the previous day. The implied volatity was 38.35, the open interest changed by 10 which increased total open position to 15
On 20 Apr TIINDIA was trading at 2873.10. The strike last trading price was 135, which was 60 higher than the previous day. The implied volatity was 39.12, the open interest changed by 3 which increased total open position to 5
On 17 Apr TIINDIA was trading at 2790.20. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 35.01, the open interest changed by 0 which decreased total open position to 2
On 16 Apr TIINDIA was trading at 2752.90. The strike last trading price was 75, which was 1.0999999999999943 higher than the previous day. The implied volatity was 35.01, the open interest changed by 0 which decreased total open position to 1
On 15 Apr TIINDIA was trading at 2755.00. 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 13 Apr TIINDIA was trading at 2715.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
| TIINDIA 26-May-2026 (11d) 2900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.02
Theta: -2.4
Gamma: 0.00193
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 2800.80 | 131.15 | 67.75 (106.86%) | 35.98 | 738 | -8 | 142 |
| 13 May | 2941.00 | 57 | -16.25 (-22.18%) | 34.3 | 1,321 | -34 | 151 |
| 12 May | 2954.00 | 65.1 | 3.6999999999999957 (6.03%) | 41.88 | 150 | 43 | 181 |
| 11 May | 2992.20 | 55.4 | 11.399999999999999 (25.91%) | 0 | 73 | 15 | 137 |
| 8 May | 3049.80 | 43.95 | -12.049999999999997 (-21.52%) | 39.71 | 77 | 5 | 123 |
| 7 May | 3015.50 | 54.75 | -36.400000000000006 (-39.93%) | 39.6 | 232 | -10 | 117 |
| 6 May | 2917.00 | 89.4 | -2.299999999999997 (-2.51%) | 38.53 | 117 | 24 | 126 |
| 5 May | 2932.40 | 92.4 | -18.349999999999994 (-16.57%) | 40.03 | 22 | 0 | 103 |
| 4 May | 2906.00 | 104.7 | 9.200000000000003 (9.63%) | 42.73 | 4 | -1 | 104 |
| 30 Apr | 2947.90 | 95.45 | 0.8500000000000085 (0.90%) | 38.67 | 23 | -3 | 102 |
| 29 Apr | 2965.10 | 94.6 | 3.4499999999999886 (3.78%) | 40.1 | 193 | 44 | 106 |
| 28 Apr | 3001.00 | 92.25 | -5.150000000000006 (-5.29%) | 43.03 | 18 | -1 | 62 |
| 27 Apr | 2994.40 | 98.75 | -10.650000000000006 (-9.73%) | 44.03 | 35 | 29 | 62 |
| 24 Apr | 2968.70 | 106.3 | 34.3 (47.64%) | 42.91 | 26 | 6 | 33 |
| 23 Apr | 3086.80 | 72 | -7.349999999999994 (-9.26%) | 39.85 | 7 | 0 | 26 |
| 22 Apr | 3024.40 | 79.3 | -331.3 (-80.69%) | 38.14 | 33 | 26 | 26 |
| 21 Apr | 2885.20 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 2873.10 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 2790.20 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 2752.90 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 2755.00 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 2715.50 | 0 | 0 | - | 0 | 10 | 10 |
For Tube Invest Of India Ltd - strike price 2900 expiring on 26MAY2026
Delta for 2900 PE is -0.68
Historical price for 2900 PE is as follows
On 14 May TIINDIA was trading at 2800.80. The strike last trading price was 131.15, which was 67.75 higher than the previous day. The implied volatity was 35.98, the open interest changed by -8 which decreased total open position to 142
On 13 May TIINDIA was trading at 2941.00. The strike last trading price was 57, which was -16.25 lower than the previous day. The implied volatity was 34.3, the open interest changed by -34 which decreased total open position to 151
On 12 May TIINDIA was trading at 2954.00. The strike last trading price was 65.1, which was 3.6999999999999957 higher than the previous day. The implied volatity was 41.88, the open interest changed by 43 which increased total open position to 181
On 11 May TIINDIA was trading at 2992.20. The strike last trading price was 55.4, which was 11.399999999999999 higher than the previous day. The implied volatity was 0, the open interest changed by 15 which increased total open position to 137
On 8 May TIINDIA was trading at 3049.80. The strike last trading price was 43.95, which was -12.049999999999997 lower than the previous day. The implied volatity was 39.71, the open interest changed by 5 which increased total open position to 123
On 7 May TIINDIA was trading at 3015.50. The strike last trading price was 54.75, which was -36.400000000000006 lower than the previous day. The implied volatity was 39.6, the open interest changed by -10 which decreased total open position to 117
On 6 May TIINDIA was trading at 2917.00. The strike last trading price was 89.4, which was -2.299999999999997 lower than the previous day. The implied volatity was 38.53, the open interest changed by 24 which increased total open position to 126
On 5 May TIINDIA was trading at 2932.40. The strike last trading price was 92.4, which was -18.349999999999994 lower than the previous day. The implied volatity was 40.03, the open interest changed by 0 which decreased total open position to 103
On 4 May TIINDIA was trading at 2906.00. The strike last trading price was 104.7, which was 9.200000000000003 higher than the previous day. The implied volatity was 42.73, the open interest changed by -1 which decreased total open position to 104
On 30 Apr TIINDIA was trading at 2947.90. The strike last trading price was 95.45, which was 0.8500000000000085 higher than the previous day. The implied volatity was 38.67, the open interest changed by -3 which decreased total open position to 102
On 29 Apr TIINDIA was trading at 2965.10. The strike last trading price was 94.6, which was 3.4499999999999886 higher than the previous day. The implied volatity was 40.1, the open interest changed by 44 which increased total open position to 106
On 28 Apr TIINDIA was trading at 3001.00. The strike last trading price was 92.25, which was -5.150000000000006 lower than the previous day. The implied volatity was 43.03, the open interest changed by -1 which decreased total open position to 62
On 27 Apr TIINDIA was trading at 2994.40. The strike last trading price was 98.75, which was -10.650000000000006 lower than the previous day. The implied volatity was 44.03, the open interest changed by 29 which increased total open position to 62
On 24 Apr TIINDIA was trading at 2968.70. The strike last trading price was 106.3, which was 34.3 higher than the previous day. The implied volatity was 42.91, the open interest changed by 6 which increased total open position to 33
On 23 Apr TIINDIA was trading at 3086.80. The strike last trading price was 72, which was -7.349999999999994 lower than the previous day. The implied volatity was 39.85, the open interest changed by 0 which decreased total open position to 26
On 22 Apr TIINDIA was trading at 3024.40. The strike last trading price was 79.3, which was -331.3 lower than the previous day. The implied volatity was 38.14, the open interest changed by 26 which increased total open position to 26
On 21 Apr TIINDIA was trading at 2885.20. 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 20 Apr TIINDIA was trading at 2873.10. 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
On 17 Apr TIINDIA was trading at 2790.20. 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 16 Apr TIINDIA was trading at 2752.90. 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 15 Apr TIINDIA was trading at 2755.00. 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 13 Apr TIINDIA was trading at 2715.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
