TIINDIA

Tube Invest Of India Ltd

2655.6 +4.50 (0.17%)

L: 2631.7 H: 2678

Back to Option Chain

Historical option data for TIINDIA
12 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 2950 CE
Delta: 0.08 Vega: 0.84 Theta: -0.77 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2655.60	6 ₹ 1,200	-0.75 -150.00	30.74	34 6,800	-4 -800	168 33,600
11 Dec	2651.10	7 ₹ 1,400	-0.15 -30.00	31.81	112 22,400	-9 -1,800	173 34,600
10 Dec	2627.90	7.05 ₹ 1,410	-0.65 -130.00	32.60	693 1,38,600	29 5,800	182 36,400
9 Dec	2655.40	7.2 ₹ 1,440	3.9 780.00	28.73	117 23,400	-14 -2,800	147 29,400
8 Dec	2566.80	3.3 ₹ 660	-4.45 -890.00	30.18	219 43,800	-11 -2,200	161 32,200
5 Dec	2666.70	7.65 ₹ 1,530	-4.45 -890.00	26.10	72 14,400	4 800	173 34,600
4 Dec	2703.60	12.05 ₹ 2,410	-6.3 -1260.00	26.46	105 21,000	22 4,400	170 34,000
3 Dec	2740.50	18.8 ₹ 3,760	-12.25 -2450.00	25.96	62 12,400	-7 -1,400	151 30,200
2 Dec	2793.70	31.65 ₹ 6,330	-0.7 -140.00	25.72	47 9,400	2 400	159 31,800
1 Dec	2797.80	32.45 ₹ 6,490	0.5 100.00	25.77	47 9,400	6 1,200	157 31,400
28 Nov	2784.40	31.45 ₹ 6,290	-14.8 -2960.00	24.68	177 35,400	49 9,800	147 29,400
27 Nov	2836.80	44.55 ₹ 8,910	-21.6 -4320.00	22.97	216 43,200	10 2,000	98 19,600
26 Nov	2880.70	66.05 ₹ 13,210	-7.65 -1530.00	22.37	130 26,000	35 7,000	85 17,000

25 Nov	2879.70	75 ₹ 15,000	-12.85 -2570.00	25.39	42 8,400	23 4,600	50 10,000
24 Nov	2909.30	86.45 ₹ 17,290	2.5 500.00	25.83	61 12,200	3 600	29 5,800
21 Nov	2884.40	82.85 ₹ 16,570	-246.35 -49270.00	27.45	46 9,200	24 4,800	24 4,800
20 Nov	3005.00	329.2 ₹ 65,840	0 0.00	-	0 0	0 0	0 0
19 Nov	3033.30	329.2 ₹ 65,840	0 0.00	-	0 0	0 0	0 0
18 Nov	3031.70	329.2 ₹ 65,840	0 0.00	-	0 0	0 0	0 0
17 Nov	3091.60	329.2 ₹ 65,840	0 0.00	-	0 0	0 0	0 0
14 Nov	3067.60	329.2 ₹ 65,840	0 0.00	-	0 0	0 0	0 0
13 Nov	3033.40	329.2 ₹ 65,840	0 0.00	-	0 0	0 0	0 0
12 Nov	3035.50	329.2 ₹ 65,840	0 0.00	-	0 0	0 0	0 0
6 Nov	2977.60	329.2 ₹ 65,840	0 0.00	-	0 0	0 0	0 0
4 Nov	2992.50	329.2 ₹ 65,840	0 0.00	-	0 0	0 0	0 0
3 Nov	3046.50	329.2 ₹ 65,840	0 0.00	-	0 0	0 0	0 0
31 Oct	3023.00	329.2 ₹ 65,840	0 0.00	-	0 0	0 0	0 0
30 Oct	3059.70	329.2 ₹ 65,840	0 0.00	-	0 0	0 0	0 0

For Tube Invest Of India Ltd - strike price 2950 expiring on 30DEC2025

Delta for 2950 CE is 0.08

Historical price for 2950 CE is as follows

On 12 Dec TIINDIA was trading at 2655.60. The strike last trading price was 6, which was -0.75 lower than the previous day. The implied volatity was 30.74, the open interest changed by -4 which decreased total open position to 168

On 11 Dec TIINDIA was trading at 2651.10. The strike last trading price was 7, which was -0.15 lower than the previous day. The implied volatity was 31.81, the open interest changed by -9 which decreased total open position to 173

On 10 Dec TIINDIA was trading at 2627.90. The strike last trading price was 7.05, which was -0.65 lower than the previous day. The implied volatity was 32.60, the open interest changed by 29 which increased total open position to 182

On 9 Dec TIINDIA was trading at 2655.40. The strike last trading price was 7.2, which was 3.9 higher than the previous day. The implied volatity was 28.73, the open interest changed by -14 which decreased total open position to 147

On 8 Dec TIINDIA was trading at 2566.80. The strike last trading price was 3.3, which was -4.45 lower than the previous day. The implied volatity was 30.18, the open interest changed by -11 which decreased total open position to 161

On 5 Dec TIINDIA was trading at 2666.70. The strike last trading price was 7.65, which was -4.45 lower than the previous day. The implied volatity was 26.10, the open interest changed by 4 which increased total open position to 173

On 4 Dec TIINDIA was trading at 2703.60. The strike last trading price was 12.05, which was -6.3 lower than the previous day. The implied volatity was 26.46, the open interest changed by 22 which increased total open position to 170

On 3 Dec TIINDIA was trading at 2740.50. The strike last trading price was 18.8, which was -12.25 lower than the previous day. The implied volatity was 25.96, the open interest changed by -7 which decreased total open position to 151

On 2 Dec TIINDIA was trading at 2793.70. The strike last trading price was 31.65, which was -0.7 lower than the previous day. The implied volatity was 25.72, the open interest changed by 2 which increased total open position to 159

On 1 Dec TIINDIA was trading at 2797.80. The strike last trading price was 32.45, which was 0.5 higher than the previous day. The implied volatity was 25.77, the open interest changed by 6 which increased total open position to 157

On 28 Nov TIINDIA was trading at 2784.40. The strike last trading price was 31.45, which was -14.8 lower than the previous day. The implied volatity was 24.68, the open interest changed by 49 which increased total open position to 147

On 27 Nov TIINDIA was trading at 2836.80. The strike last trading price was 44.55, which was -21.6 lower than the previous day. The implied volatity was 22.97, the open interest changed by 10 which increased total open position to 98

On 26 Nov TIINDIA was trading at 2880.70. The strike last trading price was 66.05, which was -7.65 lower than the previous day. The implied volatity was 22.37, the open interest changed by 35 which increased total open position to 85

On 25 Nov TIINDIA was trading at 2879.70. The strike last trading price was 75, which was -12.85 lower than the previous day. The implied volatity was 25.39, the open interest changed by 23 which increased total open position to 50

On 24 Nov TIINDIA was trading at 2909.30. The strike last trading price was 86.45, which was 2.5 higher than the previous day. The implied volatity was 25.83, the open interest changed by 3 which increased total open position to 29

On 21 Nov TIINDIA was trading at 2884.40. The strike last trading price was 82.85, which was -246.35 lower than the previous day. The implied volatity was 27.45, the open interest changed by 24 which increased total open position to 24

On 20 Nov TIINDIA was trading at 3005.00. The strike last trading price was 329.2, 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 19 Nov TIINDIA was trading at 3033.30. The strike last trading price was 329.2, 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 18 Nov TIINDIA was trading at 3031.70. The strike last trading price was 329.2, 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 Nov TIINDIA was trading at 3091.60. The strike last trading price was 329.2, 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 Nov TIINDIA was trading at 3067.60. The strike last trading price was 329.2, 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 13 Nov TIINDIA was trading at 3033.40. The strike last trading price was 329.2, 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 12 Nov TIINDIA was trading at 3035.50. The strike last trading price was 329.2, 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 6 Nov TIINDIA was trading at 2977.60. The strike last trading price was 329.2, 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 4 Nov TIINDIA was trading at 2992.50. The strike last trading price was 329.2, 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 Nov TIINDIA was trading at 3046.50. The strike last trading price was 329.2, 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 31 Oct TIINDIA was trading at 3023.00. The strike last trading price was 329.2, 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 30 Oct TIINDIA was trading at 3059.70. The strike last trading price was 329.2, 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

TIINDIA 30DEC2025 2950 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2655.60	304.85 ₹ 60,970	9.85 1970.00	-	0 0	0 0	148 29,600
11 Dec	2651.10	304.85 ₹ 60,970	9.85 1970.00	40.05	209 41,800	65 13,000	148 29,600
10 Dec	2627.90	295 ₹ 59,000	-79 -15800.00	-	0 0	0 0	83 16,600
9 Dec	2655.40	295 ₹ 59,000	-79 -15800.00	42.72	2 400	0 0	84 16,800
8 Dec	2566.80	374 ₹ 74,800	106.2 21240.00	44.73	2 400	0 0	84 16,800
5 Dec	2666.70	267.8 ₹ 53,560	20.5 4100.00	26.35	2 400	0 0	84 16,800
4 Dec	2703.60	247.3 ₹ 49,460	28.85 5770.00	29.28	10 2,000	4 800	85 17,000
3 Dec	2740.50	221.2 ₹ 44,240	57.2 11440.00	32.92	4 800	0 0	77 15,400
2 Dec	2793.70	164 ₹ 32,800	-2 -400.00	25.68	8 1,600	-4 -800	77 15,400
1 Dec	2797.80	166 ₹ 33,200	-10.35 -2070.00	25.50	4 800	0 0	81 16,200
28 Nov	2784.40	176.1 ₹ 35,220	34.75 6950.00	26.65	61 12,200	22 4,400	73 14,600
27 Nov	2836.80	143.75 ₹ 28,750	32.35 6470.00	27.88	14 2,800	2 400	51 10,200
26 Nov	2880.70	113.1 ₹ 22,620	-15.9 -3180.00	27.83	41 8,200	10 2,000	49 9,800
25 Nov	2879.70	129 ₹ 25,800	1.1 220.00	30.96	1 200	0 0	38 7,600
24 Nov	2909.30	127.9 ₹ 25,580	-1 -200.00	32.81	9 1,800	2 400	39 7,800
21 Nov	2884.40	128.35 ₹ 25,670	54.9 10980.00	27.68	152 30,400	23 4,600	35 7,000
20 Nov	3005.00	71.85 ₹ 14,370	1.2 240.00	28.08	8 1,600	4 800	10 2,000
19 Nov	3033.30	70.65 ₹ 14,130	-5.75 -1150.00	29.41	3 600	0 0	4 800
18 Nov	3031.70	76.4 ₹ 15,280	-1.3 -260.00	-	0 0	0 0	0 0
17 Nov	3091.60	76.4 ₹ 15,280	-1.3 -260.00	-	0 0	0 0	0 0
14 Nov	3067.60	76.4 ₹ 15,280	-1.3 -260.00	-	0 0	-2 -400	0 0
13 Nov	3033.40	76.4 ₹ 15,280	-1.3 -260.00	31.38	3 600	0 0	6 1,200
12 Nov	3035.50	77.7 ₹ 15,540	-22.3 -4460.00	30.72	3 600	2 400	5 1,000
6 Nov	2977.60	122.75 ₹ 24,550	0 0.00	1.79	0 0	0 0	0 0
4 Nov	2992.50	122.75 ₹ 24,550	0 0.00	1.84	0 0	0 0	0 0
3 Nov	3046.50	122.75 ₹ 24,550	0 0.00	3.10	0 0	0 0	0 0
31 Oct	3023.00	122.75 ₹ 24,550	0 0.00	-	0 0	0 0	0 0
30 Oct	3059.70	122.75 ₹ 24,550	0 0.00	-	0 0	0 0	0 0

For Tube Invest Of India Ltd - strike price 2950 expiring on 30DEC2025

Delta for 2950 PE is -

Historical price for 2950 PE is as follows

On 12 Dec TIINDIA was trading at 2655.60. The strike last trading price was 304.85, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 148

On 11 Dec TIINDIA was trading at 2651.10. The strike last trading price was 304.85, which was 9.85 higher than the previous day. The implied volatity was 40.05, the open interest changed by 65 which increased total open position to 148

On 10 Dec TIINDIA was trading at 2627.90. The strike last trading price was 295, which was -79 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83

On 9 Dec TIINDIA was trading at 2655.40. The strike last trading price was 295, which was -79 lower than the previous day. The implied volatity was 42.72, the open interest changed by 0 which decreased total open position to 84

On 8 Dec TIINDIA was trading at 2566.80. The strike last trading price was 374, which was 106.2 higher than the previous day. The implied volatity was 44.73, the open interest changed by 0 which decreased total open position to 84

On 5 Dec TIINDIA was trading at 2666.70. The strike last trading price was 267.8, which was 20.5 higher than the previous day. The implied volatity was 26.35, the open interest changed by 0 which decreased total open position to 84

On 4 Dec TIINDIA was trading at 2703.60. The strike last trading price was 247.3, which was 28.85 higher than the previous day. The implied volatity was 29.28, the open interest changed by 4 which increased total open position to 85

On 3 Dec TIINDIA was trading at 2740.50. The strike last trading price was 221.2, which was 57.2 higher than the previous day. The implied volatity was 32.92, the open interest changed by 0 which decreased total open position to 77

On 2 Dec TIINDIA was trading at 2793.70. The strike last trading price was 164, which was -2 lower than the previous day. The implied volatity was 25.68, the open interest changed by -4 which decreased total open position to 77

On 1 Dec TIINDIA was trading at 2797.80. The strike last trading price was 166, which was -10.35 lower than the previous day. The implied volatity was 25.50, the open interest changed by 0 which decreased total open position to 81

On 28 Nov TIINDIA was trading at 2784.40. The strike last trading price was 176.1, which was 34.75 higher than the previous day. The implied volatity was 26.65, the open interest changed by 22 which increased total open position to 73

On 27 Nov TIINDIA was trading at 2836.80. The strike last trading price was 143.75, which was 32.35 higher than the previous day. The implied volatity was 27.88, the open interest changed by 2 which increased total open position to 51

On 26 Nov TIINDIA was trading at 2880.70. The strike last trading price was 113.1, which was -15.9 lower than the previous day. The implied volatity was 27.83, the open interest changed by 10 which increased total open position to 49

On 25 Nov TIINDIA was trading at 2879.70. The strike last trading price was 129, which was 1.1 higher than the previous day. The implied volatity was 30.96, the open interest changed by 0 which decreased total open position to 38

On 24 Nov TIINDIA was trading at 2909.30. The strike last trading price was 127.9, which was -1 lower than the previous day. The implied volatity was 32.81, the open interest changed by 2 which increased total open position to 39

On 21 Nov TIINDIA was trading at 2884.40. The strike last trading price was 128.35, which was 54.9 higher than the previous day. The implied volatity was 27.68, the open interest changed by 23 which increased total open position to 35

On 20 Nov TIINDIA was trading at 3005.00. The strike last trading price was 71.85, which was 1.2 higher than the previous day. The implied volatity was 28.08, the open interest changed by 4 which increased total open position to 10

On 19 Nov TIINDIA was trading at 3033.30. The strike last trading price was 70.65, which was -5.75 lower than the previous day. The implied volatity was 29.41, the open interest changed by 0 which decreased total open position to 4

On 18 Nov TIINDIA was trading at 3031.70. The strike last trading price was 76.4, which was -1.3 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 76.4, which was -1.3 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 76.4, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 13 Nov TIINDIA was trading at 3033.40. The strike last trading price was 76.4, which was -1.3 lower than the previous day. The implied volatity was 31.38, the open interest changed by 0 which decreased total open position to 6

On 12 Nov TIINDIA was trading at 3035.50. The strike last trading price was 77.7, which was -22.3 lower than the previous day. The implied volatity was 30.72, the open interest changed by 2 which increased total open position to 5

On 6 Nov TIINDIA was trading at 2977.60. The strike last trading price was 122.75, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0

On 4 Nov TIINDIA was trading at 2992.50. The strike last trading price was 122.75, which was 0 lower than the previous day. The implied volatity was 1.84, 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 122.75, which was 0 lower than the previous day. The implied volatity was 3.10, 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 122.75, 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 122.75, 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

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