Historical option data for TIINDIA
16 Jun 2026 03:19 PM IST
| TIINDIA 30-Jun-2026 (14d) 3000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0.01
Theta: -0.97
Gamma: 0.00055
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Jun | 3266.80 | 322 | 65.3 (25.44%) | 33.25 | 6 | -1 | 131 | |||||||||
| 15 Jun | 3226.10 | 256.1 | 68.85 (36.77%) | 36.53 | 54 | -18 | 133 | |||||||||
| 12 Jun | 3141.80 | 193.9 | 103.1 (113.55%) | 36.41 | 176 | -4 | 151 | |||||||||
| 11 Jun | 2975.30 | 87 | -49.25 (-36.15%) | 33.56 | 168 | 63 | 154 | |||||||||
| 10 Jun | 3062.30 | 136.9 | -43.3 (-24.03%) | 33.32 | 16 | 0 | 93 | |||||||||
| 9 Jun | 3105.50 | 180.9 | 39.4 (27.84%) | 39.39 | 19 | -2 | 94 | |||||||||
| 8 Jun | 3056.10 | 135.95 | -67.75 (-33.26%) | 38.47 | 22 | -5 | 95 | |||||||||
| 5 Jun | 3129.00 | 203.3 | 2.6 (1.30%) | 37.25 | 6 | -3 | 101 | |||||||||
| 4 Jun | 3098.40 | 200.7 | 8.75 (4.56%) | 39.86 | 20 | 2 | 104 | |||||||||
| 3 Jun | 3070.20 | 191.95 | -13.1 (-6.39%) | 40.7 | 21 | 0 | 104 | |||||||||
| 2 Jun | 3110.70 | 207.1 | 44.1 (27.06%) | 39.05 | 374 | 10 | 104 | |||||||||
| 1 Jun | 3056.60 | 163 | -62.1 (-27.59%) | 36.36 | 24 | 3 | 93 | |||||||||
| 29 May | 3141.40 | 226.85 | -52.65 (-18.84%) | 39.36 | 28 | -1 | 90 | |||||||||
| 27 May | 3210.50 | 285 | 138.8 (94.94%) | 38.75 | 155 | 16 | 91 | |||||||||
| 26 May | 3039.10 | 150 | -13.85 (-8.45%) | 31.41 | 37 | -2 | 75 | |||||||||
| 25 May | 3047.60 | 162.5 | 9.5 (6.21%) | 33.75 | 104 | 3 | 77 | |||||||||
| 22 May | 3011.30 | 153.1 | 8.1 (5.59%) | 35.87 | 143 | 6 | 74 | |||||||||
| 21 May | 3000.60 | 143 | 11 (8.33%) | 33.73 | 148 | 9 | 67 | |||||||||
| 20 May | 2970.90 | 134.3 | 23.3 (20.99%) | 34.5 | 97 | 44 | 58 | |||||||||
| 19 May | 2892.20 | 111 | 30 (37.04%) | 36.37 | 9 | 3 | 14 | |||||||||
| 18 May | 2815.00 | 81 | -21 (-20.59%) | 37.59 | 9 | 0 | 12 | |||||||||
| 15 May | 2850.30 | 101.95 | 19.55 (23.73%) | 38.67 | 24 | -4 | 12 | |||||||||
| 14 May | 2800.80 | 80.05 | -70.95 (-46.99%) | 36.92 | 48 | -6 | 15 | |||||||||
| 13 May | 2941.00 | 154.05 | -32.35 (-17.36%) | 0 | 22 | 17 | 19 | |||||||||
| 12 May | 2954.00 | 186.4 | 103.35 (124.44%) | 44.15 | 2 | 0 | 0 | |||||||||
| 11 May | 2992.20 | 0 | -83.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 3049.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 3015.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 2917.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 2932.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 2906.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 2947.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tube Invest Of India Ltd - strike price 3000 expiring on 30JUN2026
Delta for 3000 CE is 0.94
Historical price for 3000 CE is as follows
On 16 Jun TIINDIA was trading at 3266.80. The strike last trading price was 322, which was 65.3 higher than the previous day. The implied volatity was 33.25, the open interest changed by -1 which decreased total open position to 131
On 15 Jun TIINDIA was trading at 3226.10. The strike last trading price was 256.1, which was 68.85 higher than the previous day. The implied volatity was 36.53, the open interest changed by -18 which decreased total open position to 133
On 12 Jun TIINDIA was trading at 3141.80. The strike last trading price was 193.9, which was 103.1 higher than the previous day. The implied volatity was 36.41, the open interest changed by -4 which decreased total open position to 151
On 11 Jun TIINDIA was trading at 2975.30. The strike last trading price was 87, which was -49.25 lower than the previous day. The implied volatity was 33.56, the open interest changed by 63 which increased total open position to 154
On 10 Jun TIINDIA was trading at 3062.30. The strike last trading price was 136.9, which was -43.3 lower than the previous day. The implied volatity was 33.32, the open interest changed by 0 which decreased total open position to 93
On 9 Jun TIINDIA was trading at 3105.50. The strike last trading price was 180.9, which was 39.4 higher than the previous day. The implied volatity was 39.39, the open interest changed by -2 which decreased total open position to 94
On 8 Jun TIINDIA was trading at 3056.10. The strike last trading price was 135.95, which was -67.75 lower than the previous day. The implied volatity was 38.47, the open interest changed by -5 which decreased total open position to 95
On 5 Jun TIINDIA was trading at 3129.00. The strike last trading price was 203.3, which was 2.6 higher than the previous day. The implied volatity was 37.25, the open interest changed by -3 which decreased total open position to 101
On 4 Jun TIINDIA was trading at 3098.40. The strike last trading price was 200.7, which was 8.75 higher than the previous day. The implied volatity was 39.86, the open interest changed by 2 which increased total open position to 104
On 3 Jun TIINDIA was trading at 3070.20. The strike last trading price was 191.95, which was -13.1 lower than the previous day. The implied volatity was 40.7, the open interest changed by 0 which decreased total open position to 104
On 2 Jun TIINDIA was trading at 3110.70. The strike last trading price was 207.1, which was 44.1 higher than the previous day. The implied volatity was 39.05, the open interest changed by 10 which increased total open position to 104
On 1 Jun TIINDIA was trading at 3056.60. The strike last trading price was 163, which was -62.1 lower than the previous day. The implied volatity was 36.36, the open interest changed by 3 which increased total open position to 93
On 29 May TIINDIA was trading at 3141.40. The strike last trading price was 226.85, which was -52.65 lower than the previous day. The implied volatity was 39.36, the open interest changed by -1 which decreased total open position to 90
On 27 May TIINDIA was trading at 3210.50. The strike last trading price was 285, which was 138.8 higher than the previous day. The implied volatity was 38.75, the open interest changed by 16 which increased total open position to 91
On 26 May TIINDIA was trading at 3039.10. The strike last trading price was 150, which was -13.85 lower than the previous day. The implied volatity was 31.41, the open interest changed by -2 which decreased total open position to 75
On 25 May TIINDIA was trading at 3047.60. The strike last trading price was 162.5, which was 9.5 higher than the previous day. The implied volatity was 33.75, the open interest changed by 3 which increased total open position to 77
On 22 May TIINDIA was trading at 3011.30. The strike last trading price was 153.1, which was 8.1 higher than the previous day. The implied volatity was 35.87, the open interest changed by 6 which increased total open position to 74
On 21 May TIINDIA was trading at 3000.60. The strike last trading price was 143, which was 11 higher than the previous day. The implied volatity was 33.73, the open interest changed by 9 which increased total open position to 67
On 20 May TIINDIA was trading at 2970.90. The strike last trading price was 134.3, which was 23.3 higher than the previous day. The implied volatity was 34.5, the open interest changed by 44 which increased total open position to 58
On 19 May TIINDIA was trading at 2892.20. The strike last trading price was 111, which was 30 higher than the previous day. The implied volatity was 36.37, the open interest changed by 3 which increased total open position to 14
On 18 May TIINDIA was trading at 2815.00. The strike last trading price was 81, which was -21 lower than the previous day. The implied volatity was 37.59, the open interest changed by 0 which decreased total open position to 12
On 15 May TIINDIA was trading at 2850.30. The strike last trading price was 101.95, which was 19.55 higher than the previous day. The implied volatity was 38.67, the open interest changed by -4 which decreased total open position to 12
On 14 May TIINDIA was trading at 2800.80. The strike last trading price was 80.05, which was -70.95 lower than the previous day. The implied volatity was 36.92, the open interest changed by -6 which decreased total open position to 15
On 13 May TIINDIA was trading at 2941.00. The strike last trading price was 154.05, which was -32.35 lower than the previous day. The implied volatity was 0, the open interest changed by 17 which increased total open position to 19
On 12 May TIINDIA was trading at 2954.00. The strike last trading price was 186.4, which was 103.35 higher than the previous day. The implied volatity was 44.15, the open interest changed by 0 which decreased total open position to 0
On 11 May TIINDIA was trading at 2992.20. The strike last trading price was 0, which was -83.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May TIINDIA was trading at 3049.80. 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 7 May TIINDIA was trading at 3015.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May TIINDIA was trading at 2917.00. 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 May TIINDIA was trading at 2932.40. 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 4 May TIINDIA was trading at 2906.00. 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 30 Apr TIINDIA was trading at 2947.90. 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
| TIINDIA 30-Jun-2026 (14d) 3000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.1
Vega: 0.01
Theta: -0.98
Gamma: 0.00076
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Jun | 3266.80 | 10.5 | -7.9 (-42.93%) | 34.86 | 215 | 7 | 261 |
| 15 Jun | 3226.10 | 18 | -21.6 (-54.55%) | 36.08 | 162 | -14 | 253 |
| 12 Jun | 3141.80 | 36.25 | -65.25 (-64.29%) | 36.46 | 722 | 53 | 266 |
| 11 Jun | 2975.30 | 110 | 36 (48.65%) | 38.25 | 332 | 34 | 210 |
| 10 Jun | 3062.30 | 71.5 | 10.5 (17.21%) | 36.64 | 61 | 5 | 177 |
| 9 Jun | 3105.50 | 59 | -31.75 (-34.99%) | 37.93 | 205 | 11 | 172 |
| 8 Jun | 3056.10 | 95.15 | 37.9 (66.20%) | 38.56 | 160 | 3 | 162 |
| 5 Jun | 3129.00 | 57 | -14 (-19.72%) | 35.59 | 95 | 25 | 159 |
| 4 Jun | 3098.40 | 69 | -9 (-11.54%) | 35.03 | 187 | 4 | 135 |
| 3 Jun | 3070.20 | 79.2 | 14.65 (22.70%) | 34.08 | 330 | -15 | 131 |
| 2 Jun | 3110.70 | 64.05 | -25.75 (-28.67%) | 34.51 | 193 | 25 | 147 |
| 1 Jun | 3056.60 | 90 | 35.55 (65.29%) | 35.59 | 159 | -30 | 126 |
| 29 May | 3141.40 | 55 | 11 (25.00%) | 32.57 | 110 | 17 | 157 |
| 27 May | 3210.50 | 42.55 | -54.45 (-56.13%) | 33.5 | 334 | 83 | 140 |
| 26 May | 3039.10 | 102.1 | 3.1 (3.13%) | 33.61 | 45 | 14 | 58 |
| 25 May | 3047.60 | 113.7 | 113.7 (-12.93%) | 34.74 | 49 | 0 | 42 |
| 22 May | 3011.30 | 112.9 | -12.9 (-10.25%) | 33 | 49 | 15 | 41 |
| 21 May | 3000.60 | 127.7 | -16.95 (-11.72%) | 33.96 | 82 | 18 | 27 |
| 20 May | 2970.90 | 141 | -371 (-72.46%) | 35.57 | 10 | 9 | 9 |
| 19 May | 2892.20 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 2815.00 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 2850.30 | 0 | -512 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 2800.80 | 0 | -512 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 2941.00 | 0 | -512 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 2954.00 | 0 | -512 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 2992.20 | 0 | -512 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 3049.80 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 3015.50 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 2917.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 2932.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 2906.00 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 2947.90 | 0 | 0 | - | 0 | 0 | 0 |
For Tube Invest Of India Ltd - strike price 3000 expiring on 30JUN2026
Delta for 3000 PE is -0.1
Historical price for 3000 PE is as follows
On 16 Jun TIINDIA was trading at 3266.80. The strike last trading price was 10.5, which was -7.9 lower than the previous day. The implied volatity was 34.86, the open interest changed by 7 which increased total open position to 261
On 15 Jun TIINDIA was trading at 3226.10. The strike last trading price was 18, which was -21.6 lower than the previous day. The implied volatity was 36.08, the open interest changed by -14 which decreased total open position to 253
On 12 Jun TIINDIA was trading at 3141.80. The strike last trading price was 36.25, which was -65.25 lower than the previous day. The implied volatity was 36.46, the open interest changed by 53 which increased total open position to 266
On 11 Jun TIINDIA was trading at 2975.30. The strike last trading price was 110, which was 36 higher than the previous day. The implied volatity was 38.25, the open interest changed by 34 which increased total open position to 210
On 10 Jun TIINDIA was trading at 3062.30. The strike last trading price was 71.5, which was 10.5 higher than the previous day. The implied volatity was 36.64, the open interest changed by 5 which increased total open position to 177
On 9 Jun TIINDIA was trading at 3105.50. The strike last trading price was 59, which was -31.75 lower than the previous day. The implied volatity was 37.93, the open interest changed by 11 which increased total open position to 172
On 8 Jun TIINDIA was trading at 3056.10. The strike last trading price was 95.15, which was 37.9 higher than the previous day. The implied volatity was 38.56, the open interest changed by 3 which increased total open position to 162
On 5 Jun TIINDIA was trading at 3129.00. The strike last trading price was 57, which was -14 lower than the previous day. The implied volatity was 35.59, the open interest changed by 25 which increased total open position to 159
On 4 Jun TIINDIA was trading at 3098.40. The strike last trading price was 69, which was -9 lower than the previous day. The implied volatity was 35.03, the open interest changed by 4 which increased total open position to 135
On 3 Jun TIINDIA was trading at 3070.20. The strike last trading price was 79.2, which was 14.65 higher than the previous day. The implied volatity was 34.08, the open interest changed by -15 which decreased total open position to 131
On 2 Jun TIINDIA was trading at 3110.70. The strike last trading price was 64.05, which was -25.75 lower than the previous day. The implied volatity was 34.51, the open interest changed by 25 which increased total open position to 147
On 1 Jun TIINDIA was trading at 3056.60. The strike last trading price was 90, which was 35.55 higher than the previous day. The implied volatity was 35.59, the open interest changed by -30 which decreased total open position to 126
On 29 May TIINDIA was trading at 3141.40. The strike last trading price was 55, which was 11 higher than the previous day. The implied volatity was 32.57, the open interest changed by 17 which increased total open position to 157
On 27 May TIINDIA was trading at 3210.50. The strike last trading price was 42.55, which was -54.45 lower than the previous day. The implied volatity was 33.5, the open interest changed by 83 which increased total open position to 140
On 26 May TIINDIA was trading at 3039.10. The strike last trading price was 102.1, which was 3.1 higher than the previous day. The implied volatity was 33.61, the open interest changed by 14 which increased total open position to 58
On 25 May TIINDIA was trading at 3047.60. The strike last trading price was 113.7, which was 113.7 higher than the previous day. The implied volatity was 34.74, the open interest changed by 0 which decreased total open position to 42
On 22 May TIINDIA was trading at 3011.30. The strike last trading price was 112.9, which was -12.9 lower than the previous day. The implied volatity was 33, the open interest changed by 15 which increased total open position to 41
On 21 May TIINDIA was trading at 3000.60. The strike last trading price was 127.7, which was -16.95 lower than the previous day. The implied volatity was 33.96, the open interest changed by 18 which increased total open position to 27
On 20 May TIINDIA was trading at 2970.90. The strike last trading price was 141, which was -371 lower than the previous day. The implied volatity was 35.57, the open interest changed by 9 which increased total open position to 9
On 19 May TIINDIA was trading at 2892.20. 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 18 May TIINDIA was trading at 2815.00. 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 May TIINDIA was trading at 2850.30. The strike last trading price was 0, which was -512 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May TIINDIA was trading at 2800.80. The strike last trading price was 0, which was -512 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May TIINDIA was trading at 2941.00. The strike last trading price was 0, which was -512 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May TIINDIA was trading at 2954.00. The strike last trading price was 0, which was -512 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May TIINDIA was trading at 2992.20. The strike last trading price was 0, which was -512 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May TIINDIA was trading at 3049.80. 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 7 May TIINDIA was trading at 3015.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May TIINDIA was trading at 2917.00. 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 May TIINDIA was trading at 2932.40. 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 4 May TIINDIA was trading at 2906.00. 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 30 Apr TIINDIA was trading at 2947.90. 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
