TIINDIA

Tube Invest Of India Ltd

2622.4 -25.30 (-0.96%)

L: 2615 H: 2653.4

Back to Option Chain

Historical option data for TIINDIA
16 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 3050 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	2622.40	4.1 ₹ 820	0.1 20.00	-	0 0	0 0	46 9,200
15 Dec	2647.70	4.1 ₹ 820	0.1 20.00	39.72	2 400	0 0	46 9,200
12 Dec	2655.60	4 ₹ 800	-0.65 -130.00	-	0 0	0 0	46 9,200
11 Dec	2651.10	4 ₹ 800	-0.65 -130.00	34.99	15 3,000	-1 -200	44 8,800
10 Dec	2627.90	4.3 ₹ 860	-267.25 -53450.00	37.19	107 21,400	45 9,000	45 9,000
9 Dec	2655.40	271.55 ₹ 54,310	0 0.00	13.72	0 0	0 0	0 0
8 Dec	2566.80	271.55 ₹ 54,310	0 0.00	15.93	0 0	0 0	0 0
5 Dec	2666.70	271.55 ₹ 54,310	0 0.00	11.88	0 0	0 0	0 0
4 Dec	2703.60	271.55 ₹ 54,310	0 0.00	10.87	0 0	0 0	0 0
3 Dec	2740.50	271.55 ₹ 54,310	0 0.00	9.43	0 0	0 0	0 0
2 Dec	2793.70	271.55 ₹ 54,310	0 0.00	7.18	0 0	0 0	0 0
1 Dec	2797.80	271.55 ₹ 54,310	0 0.00	7.13	0 0	0 0	0 0
28 Nov	2784.40	271.55 ₹ 54,310	0 0.00	6.95	0 0	0 0	0 0
27 Nov	2836.80	271.55 ₹ 54,310	0 0.00	5.31	0 0	0 0	0 0
26 Nov	2880.70	271.55 ₹ 54,310	0 0.00	3.98	0 0	0 0	0 0
25 Nov	2879.70	271.55 ₹ 54,310	0 0.00	3.80	0 0	0 0	0 0

24 Nov	2909.30	271.55 ₹ 54,310	0 0.00	2.96	0 0	0 0	0 0
21 Nov	2884.40	271.55 ₹ 54,310	0 0.00	3.88	0 0	0 0	0 0
20 Nov	3005.00	271.55 ₹ 54,310	0 0.00	0.39	0 0	0 0	0 0
19 Nov	3033.30	271.55 ₹ 54,310	0 0.00	-	0 0	0 0	0 0
18 Nov	3031.70	271.55 ₹ 54,310	0 0.00	-	0 0	0 0	0 0
17 Nov	3091.60	271.55 ₹ 54,310	0 0.00	-	0 0	0 0	0 0
14 Nov	3067.60	271.55 ₹ 54,310	0 0.00	-	0 0	0 0	0 0
13 Nov	3033.40	271.55 ₹ 54,310	0 0.00	-	0 0	0 0	0 0
12 Nov	3035.50	271.55 ₹ 54,310	0 0.00	-	0 0	0 0	0 0
10 Nov	2980.30	271.55 ₹ 54,310	0 0.00	0.98	0 0	0 0	0 0
7 Nov	2985.60	271.55 ₹ 54,310	0 0.00	0.47	0 0	0 0	0 0
6 Nov	2977.60	271.55 ₹ 54,310	0 0.00	0.51	0 0	0 0	0 0
4 Nov	2992.50	271.55 ₹ 54,310	0 0.00	0.46	0 0	0 0	0 0
3 Nov	3046.50	271.55 ₹ 54,310	0 0.00	-	0 0	0 0	0 0
31 Oct	3023.00	271.55 ₹ 54,310	0 0.00	-	0 0	0 0	0 0
30 Oct	3059.70	271.55 ₹ 54,310	0 0.00	-	0 0	0 0	0 0
29 Oct	3140.80	271.55 ₹ 54,310	0 0.00	-	0 0	0 0	0 0

For Tube Invest Of India Ltd - strike price 3050 expiring on 30DEC2025

Delta for 3050 CE is -

Historical price for 3050 CE is as follows

On 16 Dec TIINDIA was trading at 2622.40. The strike last trading price was 4.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 15 Dec TIINDIA was trading at 2647.70. The strike last trading price was 4.1, which was 0.1 higher than the previous day. The implied volatity was 39.72, the open interest changed by 0 which decreased total open position to 46

On 12 Dec TIINDIA was trading at 2655.60. The strike last trading price was 4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 11 Dec TIINDIA was trading at 2651.10. The strike last trading price was 4, which was -0.65 lower than the previous day. The implied volatity was 34.99, the open interest changed by -1 which decreased total open position to 44

On 10 Dec TIINDIA was trading at 2627.90. The strike last trading price was 4.3, which was -267.25 lower than the previous day. The implied volatity was 37.19, the open interest changed by 45 which increased total open position to 45

On 9 Dec TIINDIA was trading at 2655.40. The strike last trading price was 271.55, which was 0 lower than the previous day. The implied volatity was 13.72, the open interest changed by 0 which decreased total open position to 0

On 8 Dec TIINDIA was trading at 2566.80. The strike last trading price was 271.55, which was 0 lower than the previous day. The implied volatity was 15.93, the open interest changed by 0 which decreased total open position to 0

On 5 Dec TIINDIA was trading at 2666.70. The strike last trading price was 271.55, which was 0 lower than the previous day. The implied volatity was 11.88, the open interest changed by 0 which decreased total open position to 0

On 4 Dec TIINDIA was trading at 2703.60. The strike last trading price was 271.55, which was 0 lower than the previous day. The implied volatity was 10.87, the open interest changed by 0 which decreased total open position to 0

On 3 Dec TIINDIA was trading at 2740.50. The strike last trading price was 271.55, which was 0 lower than the previous day. The implied volatity was 9.43, the open interest changed by 0 which decreased total open position to 0

On 2 Dec TIINDIA was trading at 2793.70. The strike last trading price was 271.55, which was 0 lower than the previous day. The implied volatity was 7.18, the open interest changed by 0 which decreased total open position to 0

On 1 Dec TIINDIA was trading at 2797.80. The strike last trading price was 271.55, which was 0 lower than the previous day. The implied volatity was 7.13, the open interest changed by 0 which decreased total open position to 0

On 28 Nov TIINDIA was trading at 2784.40. The strike last trading price was 271.55, which was 0 lower than the previous day. The implied volatity was 6.95, the open interest changed by 0 which decreased total open position to 0

On 27 Nov TIINDIA was trading at 2836.80. The strike last trading price was 271.55, which was 0 lower than the previous day. The implied volatity was 5.31, the open interest changed by 0 which decreased total open position to 0

On 26 Nov TIINDIA was trading at 2880.70. The strike last trading price was 271.55, which was 0 lower than the previous day. The implied volatity was 3.98, the open interest changed by 0 which decreased total open position to 0

On 25 Nov TIINDIA was trading at 2879.70. The strike last trading price was 271.55, which was 0 lower than the previous day. The implied volatity was 3.80, the open interest changed by 0 which decreased total open position to 0

On 24 Nov TIINDIA was trading at 2909.30. The strike last trading price was 271.55, which was 0 lower than the previous day. The implied volatity was 2.96, the open interest changed by 0 which decreased total open position to 0

On 21 Nov TIINDIA was trading at 2884.40. The strike last trading price was 271.55, which was 0 lower than the previous day. The implied volatity was 3.88, the open interest changed by 0 which decreased total open position to 0

On 20 Nov TIINDIA was trading at 3005.00. The strike last trading price was 271.55, which was 0 lower than the previous day. The implied volatity was 0.39, 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 271.55, 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 271.55, 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 271.55, 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 271.55, 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 271.55, 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 271.55, 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 10 Nov TIINDIA was trading at 2980.30. The strike last trading price was 271.55, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0

On 7 Nov TIINDIA was trading at 2985.60. The strike last trading price was 271.55, which was 0 lower than the previous day. The implied volatity was 0.47, 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 271.55, which was 0 lower than the previous day. The implied volatity was 0.51, 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 271.55, which was 0 lower than the previous day. The implied volatity was 0.46, 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 271.55, 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 271.55, 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 271.55, 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 29 Oct TIINDIA was trading at 3140.80. The strike last trading price was 271.55, 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 3050 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	2622.40	420.2 ₹ 84,040	4.95 990.00	-	4 800	-2 -400	34 6,800
15 Dec	2647.70	415.25 ₹ 83,050	25.9 5180.00	67.37	3 600	0 0	33 6,600
12 Dec	2655.60	389.35 ₹ 77,870	-3.45 -690.00	-	3 600	0 0	33 6,600
11 Dec	2651.10	392.8 ₹ 78,560	26.4 5280.00	36.33	2 400	0 0	33 6,600
10 Dec	2627.90	366.4 ₹ 73,280	-16 -3200.00	-	4 800	-1 -200	34 6,800
9 Dec	2655.40	386.15 ₹ 77,230	11.15 2230.00	45.99	7 1,400	0 0	35 7,000
8 Dec	2566.80	375 ₹ 75,000	65 13000.00	-	0 0	0 0	35 7,000
5 Dec	2666.70	375 ₹ 75,000	65 13000.00	39.52	1 200	0 0	34 6,800
4 Dec	2703.60	310 ₹ 62,000	15 3000.00	-	1 200	0 0	33 6,600
3 Dec	2740.50	294.95 ₹ 58,990	19.95 3990.00	26.88	2 400	0 0	31 6,200
2 Dec	2793.70	275 ₹ 55,000	5 1000.00	39.50	1 200	0 0	30 6,000
1 Dec	2797.80	270 ₹ 54,000	10 2000.00	36.23	1 200	0 0	30 6,000
28 Nov	2784.40	260 ₹ 52,000	54.35 10870.00	28.58	6 1,200	2 400	30 6,000
27 Nov	2836.80	205.65 ₹ 41,130	13.65 2730.00	24.17	3 600	0 0	28 5,600
26 Nov	2880.70	192 ₹ 38,400	11.85 2370.00	32.73	2 400	1 200	29 5,800
25 Nov	2879.70	180.15 ₹ 36,030	-14.85 -2970.00	-	0 0	3 600	0 0
24 Nov	2909.30	180.15 ₹ 36,030	-14.85 -2970.00	30.58	3 600	1 200	26 5,200
21 Nov	2884.40	195 ₹ 39,000	80.05 16010.00	28.24	14 2,800	2 400	23 4,600
20 Nov	3005.00	114.95 ₹ 22,990	-2.6 -520.00	27.35	6 1,200	1 200	21 4,200
19 Nov	3033.30	117.55 ₹ 23,510	2.55 510.00	30.23	5 1,000	0 0	21 4,200
18 Nov	3031.70	115 ₹ 23,000	24.5 4900.00	30.84	9 1,800	2 400	21 4,200
17 Nov	3091.60	90.5 ₹ 18,100	-22.4 -4480.00	30.42	3 600	1 200	17 3,400
14 Nov	3067.60	112.9 ₹ 22,580	-6.1 -1220.00	-	0 0	1 200	0 0
13 Nov	3033.40	112.9 ₹ 22,580	-6.1 -1220.00	30.22	1 200	0 0	15 3,000
12 Nov	3035.50	119 ₹ 23,800	12.5 2500.00	30.50	8 1,600	6 1,200	16 3,200
10 Nov	2980.30	106.5 ₹ 21,300	6.75 1350.00	-	0 0	0 0	0 0
7 Nov	2985.60	106.5 ₹ 21,300	6.75 1350.00	-	0 0	0 0	0 0
6 Nov	2977.60	106.5 ₹ 21,300	6.75 1350.00	-	0 0	0 0	0 0
4 Nov	2992.50	106.5 ₹ 21,300	6.75 1350.00	-	0 0	0 0	0 0
3 Nov	3046.50	106.5 ₹ 21,300	6.75 1350.00	-	0 0	0 0	0 0
31 Oct	3023.00	106.5 ₹ 21,300	6.75 1350.00	-	0 0	2 400	0 0
30 Oct	3059.70	106.5 ₹ 21,300	6.75 1350.00	27.26	2 400	1 200	9 1,800
29 Oct	3140.80	94.75 ₹ 18,950	-69.3 -13860.00	31.65	8 1,600	7 1,400	7 1,400

For Tube Invest Of India Ltd - strike price 3050 expiring on 30DEC2025

Delta for 3050 PE is -

Historical price for 3050 PE is as follows

On 16 Dec TIINDIA was trading at 2622.40. The strike last trading price was 420.2, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 34

On 15 Dec TIINDIA was trading at 2647.70. The strike last trading price was 415.25, which was 25.9 higher than the previous day. The implied volatity was 67.37, the open interest changed by 0 which decreased total open position to 33

On 12 Dec TIINDIA was trading at 2655.60. The strike last trading price was 389.35, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 11 Dec TIINDIA was trading at 2651.10. The strike last trading price was 392.8, which was 26.4 higher than the previous day. The implied volatity was 36.33, the open interest changed by 0 which decreased total open position to 33

On 10 Dec TIINDIA was trading at 2627.90. The strike last trading price was 366.4, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 34

On 9 Dec TIINDIA was trading at 2655.40. The strike last trading price was 386.15, which was 11.15 higher than the previous day. The implied volatity was 45.99, the open interest changed by 0 which decreased total open position to 35

On 8 Dec TIINDIA was trading at 2566.80. The strike last trading price was 375, which was 65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 5 Dec TIINDIA was trading at 2666.70. The strike last trading price was 375, which was 65 higher than the previous day. The implied volatity was 39.52, the open interest changed by 0 which decreased total open position to 34

On 4 Dec TIINDIA was trading at 2703.60. The strike last trading price was 310, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 3 Dec TIINDIA was trading at 2740.50. The strike last trading price was 294.95, which was 19.95 higher than the previous day. The implied volatity was 26.88, the open interest changed by 0 which decreased total open position to 31

On 2 Dec TIINDIA was trading at 2793.70. The strike last trading price was 275, which was 5 higher than the previous day. The implied volatity was 39.50, the open interest changed by 0 which decreased total open position to 30

On 1 Dec TIINDIA was trading at 2797.80. The strike last trading price was 270, which was 10 higher than the previous day. The implied volatity was 36.23, the open interest changed by 0 which decreased total open position to 30

On 28 Nov TIINDIA was trading at 2784.40. The strike last trading price was 260, which was 54.35 higher than the previous day. The implied volatity was 28.58, the open interest changed by 2 which increased total open position to 30

On 27 Nov TIINDIA was trading at 2836.80. The strike last trading price was 205.65, which was 13.65 higher than the previous day. The implied volatity was 24.17, the open interest changed by 0 which decreased total open position to 28

On 26 Nov TIINDIA was trading at 2880.70. The strike last trading price was 192, which was 11.85 higher than the previous day. The implied volatity was 32.73, the open interest changed by 1 which increased total open position to 29

On 25 Nov TIINDIA was trading at 2879.70. The strike last trading price was 180.15, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 24 Nov TIINDIA was trading at 2909.30. The strike last trading price was 180.15, which was -14.85 lower than the previous day. The implied volatity was 30.58, the open interest changed by 1 which increased total open position to 26

On 21 Nov TIINDIA was trading at 2884.40. The strike last trading price was 195, which was 80.05 higher than the previous day. The implied volatity was 28.24, the open interest changed by 2 which increased total open position to 23

On 20 Nov TIINDIA was trading at 3005.00. The strike last trading price was 114.95, which was -2.6 lower than the previous day. The implied volatity was 27.35, the open interest changed by 1 which increased total open position to 21

On 19 Nov TIINDIA was trading at 3033.30. The strike last trading price was 117.55, which was 2.55 higher than the previous day. The implied volatity was 30.23, the open interest changed by 0 which decreased total open position to 21

On 18 Nov TIINDIA was trading at 3031.70. The strike last trading price was 115, which was 24.5 higher than the previous day. The implied volatity was 30.84, the open interest changed by 2 which increased total open position to 21

On 17 Nov TIINDIA was trading at 3091.60. The strike last trading price was 90.5, which was -22.4 lower than the previous day. The implied volatity was 30.42, the open interest changed by 1 which increased total open position to 17

On 14 Nov TIINDIA was trading at 3067.60. The strike last trading price was 112.9, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov TIINDIA was trading at 3033.40. The strike last trading price was 112.9, which was -6.1 lower than the previous day. The implied volatity was 30.22, the open interest changed by 0 which decreased total open position to 15

On 12 Nov TIINDIA was trading at 3035.50. The strike last trading price was 119, which was 12.5 higher than the previous day. The implied volatity was 30.50, the open interest changed by 6 which increased total open position to 16

On 10 Nov TIINDIA was trading at 2980.30. The strike last trading price was 106.5, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov TIINDIA was trading at 2985.60. The strike last trading price was 106.5, which was 6.75 higher 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 106.5, which was 6.75 higher 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 106.5, which was 6.75 higher 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 106.5, which was 6.75 higher 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 106.5, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Oct TIINDIA was trading at 3059.70. The strike last trading price was 106.5, which was 6.75 higher than the previous day. The implied volatity was 27.26, the open interest changed by 1 which increased total open position to 9

On 29 Oct TIINDIA was trading at 3140.80. The strike last trading price was 94.75, which was -69.3 lower than the previous day. The implied volatity was 31.65, the open interest changed by 7 which increased total open position to 7

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