Historical option data for TIINDIA
22 May 2026 04:10 PM IST
| TIINDIA 26-May-2026 (3d) 2940 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.01
Theta: -3.42
Gamma: 0.00361
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 3011.30 | 70.45 | -13.55 (-16.13%) | 27.16 | 29 | -4 | 59 | |||||||||
| 21 May | 3000.60 | 82 | 11 (15.49%) | 30.71 | 122 | -40 | 66 | |||||||||
| 20 May | 2970.90 | 79.65 | 47.65 (148.91%) | 34.02 | 2,079 | 39 | 115 | |||||||||
| 19 May | 2892.20 | 31.75 | 9.75 (44.32%) | 35.34 | 281 | -62 | 82 | |||||||||
| 18 May | 2815.00 | 22.65 | -14.35 (-38.78%) | 36.43 | 191 | 46 | 144 | |||||||||
| 15 May | 2850.30 | 36.5 | 9.5 (35.19%) | 34.9 | 200 | -9 | 95 | |||||||||
| 14 May | 2800.80 | 26 | -64 (-71.11%) | 35.67 | 508 | 36 | 104 | |||||||||
| 13 May | 2941.00 | 90 | -100 (-52.63%) | 0 | 149 | 60 | 71 | |||||||||
| 12 May | 2954.00 | 189.55 | -0.45 (-0.24%) | 0 | 0 | 0 | 11 | |||||||||
| 11 May | 2992.20 | 189.55 | -0.45 (-0.24%) | 0 | 0 | 0 | 11 | |||||||||
| 8 May | 3049.80 | 189.55 | 33.25 (21.27%) | 41.76 | 2 | 0 | 13 | |||||||||
| 7 May | 3015.50 | 156.3 | 49.15 (45.87%) | 39.59 | 58 | -12 | 13 | |||||||||
| 6 May | 2917.00 | 107 | -44 (-29.14%) | 41.58 | 69 | 21 | 24 | |||||||||
| 5 May | 2932.40 | 151 | 3.9 (2.65%) | - | 0 | 0 | 3 | |||||||||
| 4 May | 2906.00 | 151 | 3.9 (2.65%) | - | 0 | 0 | 3 | |||||||||
| 30 Apr | 2947.90 | 151 | -8 (-5.03%) | 39.7 | 6 | 3 | 4 | |||||||||
| 29 Apr | 2965.10 | 159 | 20.65 (14.93%) | - | 0 | 0 | 1 | |||||||||
| 28 Apr | 3001.00 | 159 | 20.65 (14.93%) | - | 0 | 0 | 1 | |||||||||
| 27 Apr | 2994.40 | 159 | 20.65 (14.93%) | - | 0 | 0 | 1 | |||||||||
| 24 Apr | 2968.70 | 159 | 20.65 (14.93%) | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 3086.80 | 159 | 20.65 (14.93%) | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 3024.40 | 159 | 20.65 (14.93%) | 44.8 | 0 | 0 | 1 | |||||||||
| 21 Apr | 2885.20 | 159 | 77.15 (94.26%) | 44.8 | 1 | 0 | 1 | |||||||||
| 20 Apr | 2873.10 | 81.85 | -23.55 (-22.34%) | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 2790.20 | 81.85 | 29.3 (55.76%) | 38.33 | 1 | 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 2940 expiring on 26MAY2026
Delta for 2940 CE is 0.74
Historical price for 2940 CE is as follows
On 22 May TIINDIA was trading at 3011.30. The strike last trading price was 70.45, which was -13.55 lower than the previous day. The implied volatity was 27.16, the open interest changed by -4 which decreased total open position to 59
On 21 May TIINDIA was trading at 3000.60. The strike last trading price was 82, which was 11 higher than the previous day. The implied volatity was 30.71, the open interest changed by -40 which decreased total open position to 66
On 20 May TIINDIA was trading at 2970.90. The strike last trading price was 79.65, which was 47.65 higher than the previous day. The implied volatity was 34.02, the open interest changed by 39 which increased total open position to 115
On 19 May TIINDIA was trading at 2892.20. The strike last trading price was 31.75, which was 9.75 higher than the previous day. The implied volatity was 35.34, the open interest changed by -62 which decreased total open position to 82
On 18 May TIINDIA was trading at 2815.00. The strike last trading price was 22.65, which was -14.35 lower than the previous day. The implied volatity was 36.43, the open interest changed by 46 which increased total open position to 144
On 15 May TIINDIA was trading at 2850.30. The strike last trading price was 36.5, which was 9.5 higher than the previous day. The implied volatity was 34.9, the open interest changed by -9 which decreased total open position to 95
On 14 May TIINDIA was trading at 2800.80. The strike last trading price was 26, which was -64 lower than the previous day. The implied volatity was 35.67, the open interest changed by 36 which increased total open position to 104
On 13 May TIINDIA was trading at 2941.00. The strike last trading price was 90, which was -100 lower than the previous day. The implied volatity was 0, the open interest changed by 60 which increased total open position to 71
On 12 May TIINDIA was trading at 2954.00. The strike last trading price was 189.55, which was -0.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 11
On 11 May TIINDIA was trading at 2992.20. The strike last trading price was 189.55, which was -0.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 11
On 8 May TIINDIA was trading at 3049.80. The strike last trading price was 189.55, which was 33.25 higher than the previous day. The implied volatity was 41.76, the open interest changed by 0 which decreased total open position to 13
On 7 May TIINDIA was trading at 3015.50. The strike last trading price was 156.3, which was 49.15 higher than the previous day. The implied volatity was 39.59, the open interest changed by -12 which decreased total open position to 13
On 6 May TIINDIA was trading at 2917.00. The strike last trading price was 107, which was -44 lower than the previous day. The implied volatity was 41.58, the open interest changed by 21 which increased total open position to 24
On 5 May TIINDIA was trading at 2932.40. The strike last trading price was 151, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 May TIINDIA was trading at 2906.00. The strike last trading price was 151, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Apr TIINDIA was trading at 2947.90. The strike last trading price was 151, which was -8 lower than the previous day. The implied volatity was 39.7, the open interest changed by 3 which increased total open position to 4
On 29 Apr TIINDIA was trading at 2965.10. The strike last trading price was 159, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Apr TIINDIA was trading at 3001.00. The strike last trading price was 159, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Apr TIINDIA was trading at 2994.40. The strike last trading price was 159, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Apr TIINDIA was trading at 2968.70. The strike last trading price was 159, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr TIINDIA was trading at 3086.80. The strike last trading price was 159, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr TIINDIA was trading at 3024.40. The strike last trading price was 159, which was 20.65 higher than the previous day. The implied volatity was 44.8, the open interest changed by 0 which decreased total open position to 1
On 21 Apr TIINDIA was trading at 2885.20. The strike last trading price was 159, which was 77.15 higher than the previous day. The implied volatity was 44.8, the open interest changed by 0 which decreased total open position to 1
On 20 Apr TIINDIA was trading at 2873.10. The strike last trading price was 81.85, which was -23.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr TIINDIA was trading at 2790.20. The strike last trading price was 81.85, which was 29.3 higher than the previous day. The implied volatity was 38.33, 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
| TIINDIA 26-May-2026 (3d) 2940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.01
Theta: -1.23
Gamma: 0.00342
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 3011.30 | 4.3 | -10.5 (-70.95%) | 19.27 | 328 | -20 | 101 |
| 21 May | 3000.60 | 16 | -17.3 (-51.95%) | 28 | 863 | 71 | 122 |
| 20 May | 2970.90 | 25.8 | -62.95 (-70.93%) | 29.22 | 320 | 30 | 51 |
| 19 May | 2892.20 | 97.85 | -72.25 (-42.48%) | 38.99 | 4 | 0 | 22 |
| 18 May | 2815.00 | 170.1 | 170.1 (0.00%) | - | 0 | 0 | 22 |
| 15 May | 2850.30 | 170.1 | 0 (0.00%) | - | 0 | 0 | 22 |
| 14 May | 2800.80 | 170.1 | 87.5 (105.93%) | 0 | 47 | 0 | 38 |
| 13 May | 2941.00 | 72.5 | -24.75 (-25.45%) | 0 | 273 | 17 | 40 |
| 12 May | 2954.00 | 85.85 | -19.15 (-18.24%) | 0 | 5 | 2 | 23 |
| 11 May | 2992.20 | 105 | 0 (0.00%) | 0 | 0 | 0 | 21 |
| 8 May | 3049.80 | 105 | 105 | - | 0 | 0 | 21 |
| 7 May | 3015.50 | 105 | 105 | - | 0 | 0 | 21 |
| 6 May | 2917.00 | 105 | 105 | - | 0 | 0 | 21 |
| 5 May | 2932.40 | 105 | 105 | - | 0 | 0 | 21 |
| 4 May | 2906.00 | 105 | 105 | - | 0 | 0 | 21 |
| 30 Apr | 2947.90 | 105 | 105 | - | 0 | 0 | 21 |
| 29 Apr | 2965.10 | 105 | 105 (-76.28%) | 44.28 | 0 | 0 | 21 |
| 28 Apr | 3001.00 | 105 | -337.7 (-76.28%) | 44.28 | 35 | 21 | 21 |
| 27 Apr | 2994.40 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 2968.70 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 3086.80 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 3024.40 | 0 | 0 | - | 0 | 0 | 0 |
| 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 2940 expiring on 26MAY2026
Delta for 2940 PE is -0.13
Historical price for 2940 PE is as follows
On 22 May TIINDIA was trading at 3011.30. The strike last trading price was 4.3, which was -10.5 lower than the previous day. The implied volatity was 19.27, the open interest changed by -20 which decreased total open position to 101
On 21 May TIINDIA was trading at 3000.60. The strike last trading price was 16, which was -17.3 lower than the previous day. The implied volatity was 28, the open interest changed by 71 which increased total open position to 122
On 20 May TIINDIA was trading at 2970.90. The strike last trading price was 25.8, which was -62.95 lower than the previous day. The implied volatity was 29.22, the open interest changed by 30 which increased total open position to 51
On 19 May TIINDIA was trading at 2892.20. The strike last trading price was 97.85, which was -72.25 lower than the previous day. The implied volatity was 38.99, the open interest changed by 0 which decreased total open position to 22
On 18 May TIINDIA was trading at 2815.00. The strike last trading price was 170.1, which was 170.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 15 May TIINDIA was trading at 2850.30. The strike last trading price was 170.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 14 May TIINDIA was trading at 2800.80. The strike last trading price was 170.1, which was 87.5 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 38
On 13 May TIINDIA was trading at 2941.00. The strike last trading price was 72.5, which was -24.75 lower than the previous day. The implied volatity was 0, the open interest changed by 17 which increased total open position to 40
On 12 May TIINDIA was trading at 2954.00. The strike last trading price was 85.85, which was -19.15 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 23
On 11 May TIINDIA was trading at 2992.20. The strike last trading price was 105, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 21
On 8 May TIINDIA was trading at 3049.80. The strike last trading price was 105, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 7 May TIINDIA was trading at 3015.50. The strike last trading price was 105, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 6 May TIINDIA was trading at 2917.00. The strike last trading price was 105, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 5 May TIINDIA was trading at 2932.40. The strike last trading price was 105, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 4 May TIINDIA was trading at 2906.00. The strike last trading price was 105, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 30 Apr TIINDIA was trading at 2947.90. The strike last trading price was 105, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 29 Apr TIINDIA was trading at 2965.10. The strike last trading price was 105, which was 105 higher than the previous day. The implied volatity was 44.28, the open interest changed by 0 which decreased total open position to 21
On 28 Apr TIINDIA was trading at 3001.00. The strike last trading price was 105, which was -337.7 lower than the previous day. The implied volatity was 44.28, the open interest changed by 21 which increased total open position to 21
On 27 Apr TIINDIA was trading at 2994.40. 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 24 Apr TIINDIA was trading at 2968.70. 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 Apr TIINDIA was trading at 3086.80. 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 22 Apr TIINDIA was trading at 3024.40. 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 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
