Historical option data for TIINDIA
25 May 2026 04:10 PM IST
| TIINDIA 26-May-2026 2920 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0
Theta: -0.38
Gamma: 0.00061
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 3047.60 | 123.35 | 20.35 (19.76%) | 32.27 | 7 | -5 | 33 | |||||||||
| 22 May | 3011.30 | 102.55 | 7.55 (7.95%) | 31.68 | 17 | -4 | 38 | |||||||||
| 21 May | 3000.60 | 95.45 | 12.45 (15.00%) | 33.81 | 9 | -1 | 42 | |||||||||
| 20 May | 2970.90 | 92.2 | 48.2 (109.55%) | 33.89 | 397 | -6 | 47 | |||||||||
| 19 May | 2892.20 | 40.4 | 14.4 (55.38%) | 34.38 | 251 | -7 | 53 | |||||||||
| 18 May | 2815.00 | 27 | -17 (-38.64%) | 36.68 | 80 | 2 | 61 | |||||||||
| 15 May | 2850.30 | 43.8 | 12.8 (41.29%) | 35.32 | 241 | -26 | 58 | |||||||||
| 14 May | 2800.80 | 31.05 | -69.95 (-69.26%) | 35.58 | 222 | 5 | 84 | |||||||||
| 13 May | 2941.00 | 105.55 | -69.45 (-39.69%) | 0 | 42 | 14 | 79 | |||||||||
| 12 May | 2954.00 | 175.05 | 0.05 (0.03%) | 0 | 0 | 0 | 65 | |||||||||
| 11 May | 2992.20 | 175.05 | 0.05 (0.03%) | 0 | 0 | 0 | 65 | |||||||||
| 8 May | 3049.80 | 175.05 | 11.75 (7.20%) | 42.45 | 5 | 0 | 66 | |||||||||
| 7 May | 3015.50 | 161 | 41.55 (34.78%) | 37.18 | 40 | -6 | 67 | |||||||||
| 6 May | 2917.00 | 120.4 | -8.2 (-6.38%) | 41.58 | 115 | 28 | 72 | |||||||||
| 5 May | 2932.40 | 129.85 | 14.25 (12.33%) | 42.73 | 107 | 37 | 45 | |||||||||
| 4 May | 2906.00 | 118.15 | -34.9 (-22.80%) | 39.25 | 10 | 2 | 7 | |||||||||
| 30 Apr | 2947.90 | 153.05 | -41.95 (-21.51%) | 40.11 | 1 | 0 | 4 | |||||||||
| 29 Apr | 2965.10 | 195 | -0.25 (-0.13%) | 42 | 0 | 0 | 4 | |||||||||
| 28 Apr | 3001.00 | 195 | -15 (-7.14%) | 42 | 3 | 1 | 3 | |||||||||
| 27 Apr | 2994.40 | 210 | 22.55 (12.03%) | 35.6 | 0 | 0 | 2 | |||||||||
| 24 Apr | 2968.70 | 210 | 24.7 (13.33%) | 35.6 | 1 | 0 | 2 | |||||||||
| 23 Apr | 3086.80 | 185.3 | -41.2 (-18.19%) | 38.12 | 0 | 0 | 2 | |||||||||
| 22 Apr | 3024.40 | 185.3 | 54.6 (41.78%) | 38.12 | 5 | 0 | 3 | |||||||||
| 21 Apr | 2885.20 | 130.7 | 21.9 (20.13%) | 38.56 | 11 | 3 | 3 | |||||||||
| 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 | |||||||||
| 10 Mar | 2644.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2608.60 | 0 | 0 (0.00%) | 2.76 | 0 | 0 | 0 | |||||||||
| 6 Mar | 2722.90 | 0 | 0 (0.00%) | 2.65 | 0 | 0 | 0 | |||||||||
| 5 Mar | 2781.90 | 0 | 0 (0.00%) | 1.67 | 0 | 0 | 0 | |||||||||
| 4 Mar | 2771.10 | 0 | 0 (0.00%) | 1.6 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2837.60 | 0 | 0 (0.00%) | 0.35 | 0 | 0 | 0 | |||||||||
| 27 Feb | 2753.40 | 0 | 0 (0.00%) | 2.08 | 0 | 0 | 0 | |||||||||
For Tube Invest Of India Ltd - strike price 2920 expiring on 26MAY2026
Delta for 2920 CE is 0.99
Historical price for 2920 CE is as follows
On 25 May TIINDIA was trading at 3047.60. The strike last trading price was 123.35, which was 20.35 higher than the previous day. The implied volatity was 32.27, the open interest changed by -5 which decreased total open position to 33
On 22 May TIINDIA was trading at 3011.30. The strike last trading price was 102.55, which was 7.55 higher than the previous day. The implied volatity was 31.68, the open interest changed by -4 which decreased total open position to 38
On 21 May TIINDIA was trading at 3000.60. The strike last trading price was 95.45, which was 12.45 higher than the previous day. The implied volatity was 33.81, the open interest changed by -1 which decreased total open position to 42
On 20 May TIINDIA was trading at 2970.90. The strike last trading price was 92.2, which was 48.2 higher than the previous day. The implied volatity was 33.89, the open interest changed by -6 which decreased total open position to 47
On 19 May TIINDIA was trading at 2892.20. The strike last trading price was 40.4, which was 14.4 higher than the previous day. The implied volatity was 34.38, the open interest changed by -7 which decreased total open position to 53
On 18 May TIINDIA was trading at 2815.00. The strike last trading price was 27, which was -17 lower than the previous day. The implied volatity was 36.68, the open interest changed by 2 which increased total open position to 61
On 15 May TIINDIA was trading at 2850.30. The strike last trading price was 43.8, which was 12.8 higher than the previous day. The implied volatity was 35.32, the open interest changed by -26 which decreased total open position to 58
On 14 May TIINDIA was trading at 2800.80. The strike last trading price was 31.05, which was -69.95 lower than the previous day. The implied volatity was 35.58, the open interest changed by 5 which increased total open position to 84
On 13 May TIINDIA was trading at 2941.00. The strike last trading price was 105.55, which was -69.45 lower than the previous day. The implied volatity was 0, the open interest changed by 14 which increased total open position to 79
On 12 May TIINDIA was trading at 2954.00. The strike last trading price was 175.05, which was 0.05 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 65
On 11 May TIINDIA was trading at 2992.20. The strike last trading price was 175.05, which was 0.05 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 65
On 8 May TIINDIA was trading at 3049.80. The strike last trading price was 175.05, which was 11.75 higher than the previous day. The implied volatity was 42.45, the open interest changed by 0 which decreased total open position to 66
On 7 May TIINDIA was trading at 3015.50. The strike last trading price was 161, which was 41.55 higher than the previous day. The implied volatity was 37.18, the open interest changed by -6 which decreased total open position to 67
On 6 May TIINDIA was trading at 2917.00. The strike last trading price was 120.4, which was -8.2 lower than the previous day. The implied volatity was 41.58, the open interest changed by 28 which increased total open position to 72
On 5 May TIINDIA was trading at 2932.40. The strike last trading price was 129.85, which was 14.25 higher than the previous day. The implied volatity was 42.73, the open interest changed by 37 which increased total open position to 45
On 4 May TIINDIA was trading at 2906.00. The strike last trading price was 118.15, which was -34.9 lower than the previous day. The implied volatity was 39.25, the open interest changed by 2 which increased total open position to 7
On 30 Apr TIINDIA was trading at 2947.90. The strike last trading price was 153.05, which was -41.95 lower than the previous day. The implied volatity was 40.11, the open interest changed by 0 which decreased total open position to 4
On 29 Apr TIINDIA was trading at 2965.10. The strike last trading price was 195, which was -0.25 lower than the previous day. The implied volatity was 42, the open interest changed by 0 which decreased total open position to 4
On 28 Apr TIINDIA was trading at 3001.00. The strike last trading price was 195, which was -15 lower than the previous day. The implied volatity was 42, the open interest changed by 1 which increased total open position to 3
On 27 Apr TIINDIA was trading at 2994.40. The strike last trading price was 210, which was 22.55 higher than the previous day. The implied volatity was 35.6, the open interest changed by 0 which decreased total open position to 2
On 24 Apr TIINDIA was trading at 2968.70. The strike last trading price was 210, which was 24.7 higher than the previous day. The implied volatity was 35.6, the open interest changed by 0 which decreased total open position to 2
On 23 Apr TIINDIA was trading at 3086.80. The strike last trading price was 185.3, which was -41.2 lower than the previous day. The implied volatity was 38.12, the open interest changed by 0 which decreased total open position to 2
On 22 Apr TIINDIA was trading at 3024.40. The strike last trading price was 185.3, which was 54.6 higher than the previous day. The implied volatity was 38.12, the open interest changed by 0 which decreased total open position to 3
On 21 Apr TIINDIA was trading at 2885.20. The strike last trading price was 130.7, which was 21.9 higher than the previous day. The implied volatity was 38.56, the open interest changed by 3 which increased total open position to 3
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
On 10 Mar TIINDIA was trading at 2644.10. 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 9 Mar TIINDIA was trading at 2608.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.76, 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 0, which was 0 lower than the previous day. The implied volatity was 2.65, 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 0, 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 4 Mar TIINDIA was trading at 2771.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.6, 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 0, which was 0 lower than the previous day. The implied volatity was 0.35, 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 0, which was 0 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
| TIINDIA 26-May-2026 2920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.25
Gamma: 0.00021
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 3047.60 | 0.05 | -2.4 (-97.96%) | 26.56 | 79 | -41 | 129 |
| 22 May | 3011.30 | 2.05 | -8.6 (-80.75%) | 20.12 | 73 | -4 | 170 |
| 21 May | 3000.60 | 11.55 | -15.65 (-57.54%) | 27 | 318 | 120 | 174 |
| 20 May | 2970.90 | 22.35 | -86.4 (-79.45%) | 31.25 | 361 | 16 | 56 |
| 19 May | 2892.20 | 108.75 | 108.75 | - | 0 | 0 | 40 |
| 18 May | 2815.00 | 108.75 | 108.75 (0.09%) | - | 0 | 0 | 40 |
| 15 May | 2850.30 | 108.85 | -38.4 (-26.08%) | 34.76 | 46 | -5 | 41 |
| 14 May | 2800.80 | 147.7 | 74.2 (100.95%) | 37.27 | 48 | -5 | 47 |
| 13 May | 2941.00 | 60.7 | -14.85 (-19.66%) | 0 | 233 | -26 | 55 |
| 12 May | 2954.00 | 75.55 | 3.05 (4.21%) | 0 | 1 | 0 | 81 |
| 11 May | 2992.20 | 72.5 | 23.25 (47.21%) | 0 | 10 | -1 | 84 |
| 8 May | 3049.80 | 49.25 | -14.75 (-23.05%) | 39.17 | 24 | 2 | 86 |
| 7 May | 3015.50 | 64 | -34.8 (-35.22%) | 39.47 | 21 | 7 | 84 |
| 6 May | 2917.00 | 98.8 | -6.4 (-6.08%) | 37.96 | 71 | 13 | 77 |
| 5 May | 2932.40 | 105.2 | -8.85 (-7.76%) | 39.01 | 18 | 9 | 63 |
| 4 May | 2906.00 | 114.05 | 7.95 (7.49%) | 42.61 | 31 | 3 | 55 |
| 30 Apr | 2947.90 | 107 | 7.05 (7.05%) | 39.09 | 8 | 0 | 52 |
| 29 Apr | 2965.10 | 99.95 | 8.45 (9.23%) | 39.41 | 71 | 41 | 52 |
| 28 Apr | 3001.00 | 91.5 | -47.45 (-34.15%) | 41.48 | 2 | -1 | 10 |
| 27 Apr | 2994.40 | 138.85 | 138.85 | - | 0 | 0 | 11 |
| 24 Apr | 2968.70 | 138.85 | 138.85 | - | 0 | 0 | 11 |
| 23 Apr | 3086.80 | 138.85 | 138.85 | - | 0 | 0 | 11 |
| 22 Apr | 3024.40 | 138.85 | 138.85 (-9.34%) | 36.42 | 0 | 0 | 11 |
| 21 Apr | 2885.20 | 138.85 | -14.3 (-9.34%) | 36.42 | 6 | 2 | 7 |
| 20 Apr | 2873.10 | 153.15 | -264.85 (-63.36%) | 39.26 | 5 | 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 |
| 10 Mar | 2644.10 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 2608.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 2722.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 2781.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 2771.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 2837.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 2753.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Tube Invest Of India Ltd - strike price 2920 expiring on 26MAY2026
Delta for 2920 PE is 0
Historical price for 2920 PE is as follows
On 25 May TIINDIA was trading at 3047.60. The strike last trading price was 0.05, which was -2.4 lower than the previous day. The implied volatity was 26.56, the open interest changed by -41 which decreased total open position to 129
On 22 May TIINDIA was trading at 3011.30. The strike last trading price was 2.05, which was -8.6 lower than the previous day. The implied volatity was 20.12, the open interest changed by -4 which decreased total open position to 170
On 21 May TIINDIA was trading at 3000.60. The strike last trading price was 11.55, which was -15.65 lower than the previous day. The implied volatity was 27, the open interest changed by 120 which increased total open position to 174
On 20 May TIINDIA was trading at 2970.90. The strike last trading price was 22.35, which was -86.4 lower than the previous day. The implied volatity was 31.25, the open interest changed by 16 which increased total open position to 56
On 19 May TIINDIA was trading at 2892.20. The strike last trading price was 108.75, which was 108.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 18 May TIINDIA was trading at 2815.00. The strike last trading price was 108.75, which was 108.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 15 May TIINDIA was trading at 2850.30. The strike last trading price was 108.85, which was -38.4 lower than the previous day. The implied volatity was 34.76, the open interest changed by -5 which decreased total open position to 41
On 14 May TIINDIA was trading at 2800.80. The strike last trading price was 147.7, which was 74.2 higher than the previous day. The implied volatity was 37.27, the open interest changed by -5 which decreased total open position to 47
On 13 May TIINDIA was trading at 2941.00. The strike last trading price was 60.7, which was -14.85 lower than the previous day. The implied volatity was 0, the open interest changed by -26 which decreased total open position to 55
On 12 May TIINDIA was trading at 2954.00. The strike last trading price was 75.55, which was 3.05 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 81
On 11 May TIINDIA was trading at 2992.20. The strike last trading price was 72.5, which was 23.25 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 84
On 8 May TIINDIA was trading at 3049.80. The strike last trading price was 49.25, which was -14.75 lower than the previous day. The implied volatity was 39.17, the open interest changed by 2 which increased total open position to 86
On 7 May TIINDIA was trading at 3015.50. The strike last trading price was 64, which was -34.8 lower than the previous day. The implied volatity was 39.47, the open interest changed by 7 which increased total open position to 84
On 6 May TIINDIA was trading at 2917.00. The strike last trading price was 98.8, which was -6.4 lower than the previous day. The implied volatity was 37.96, the open interest changed by 13 which increased total open position to 77
On 5 May TIINDIA was trading at 2932.40. The strike last trading price was 105.2, which was -8.85 lower than the previous day. The implied volatity was 39.01, the open interest changed by 9 which increased total open position to 63
On 4 May TIINDIA was trading at 2906.00. The strike last trading price was 114.05, which was 7.95 higher than the previous day. The implied volatity was 42.61, the open interest changed by 3 which increased total open position to 55
On 30 Apr TIINDIA was trading at 2947.90. The strike last trading price was 107, which was 7.05 higher than the previous day. The implied volatity was 39.09, the open interest changed by 0 which decreased total open position to 52
On 29 Apr TIINDIA was trading at 2965.10. The strike last trading price was 99.95, which was 8.45 higher than the previous day. The implied volatity was 39.41, the open interest changed by 41 which increased total open position to 52
On 28 Apr TIINDIA was trading at 3001.00. The strike last trading price was 91.5, which was -47.45 lower than the previous day. The implied volatity was 41.48, the open interest changed by -1 which decreased total open position to 10
On 27 Apr TIINDIA was trading at 2994.40. The strike last trading price was 138.85, which was 138.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 24 Apr TIINDIA was trading at 2968.70. The strike last trading price was 138.85, which was 138.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 23 Apr TIINDIA was trading at 3086.80. The strike last trading price was 138.85, which was 138.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 22 Apr TIINDIA was trading at 3024.40. The strike last trading price was 138.85, which was 138.85 higher than the previous day. The implied volatity was 36.42, the open interest changed by 0 which decreased total open position to 11
On 21 Apr TIINDIA was trading at 2885.20. The strike last trading price was 138.85, which was -14.3 lower than the previous day. The implied volatity was 36.42, the open interest changed by 2 which increased total open position to 7
On 20 Apr TIINDIA was trading at 2873.10. The strike last trading price was 153.15, which was -264.85 lower than the previous day. The implied volatity was 39.26, 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
On 10 Mar TIINDIA was trading at 2644.10. 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 9 Mar TIINDIA was trading at 2608.60. 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 6 Mar TIINDIA was trading at 2722.90. 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 5 Mar TIINDIA was trading at 2781.90. 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 4 Mar TIINDIA was trading at 2771.10. 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 2 Mar TIINDIA was trading at 2837.60. 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 27 Feb TIINDIA was trading at 2753.40. 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
