Historical option data for TIINDIA
18 Jun 2026 09:29 AM IST
| TIINDIA 30-Jun-2026 (12d) 3140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0.02
Theta: -2.59
Gamma: 0.00184
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 3271.40 | 130 | 0 (0.00%) | 30.41 | 3 | 0 | 75 | |||||||||
| 17 Jun | 3267.70 | 130 | -28.95 (-18.21%) | 30.41 | 3 | -2 | 75 | |||||||||
| 16 Jun | 3264.20 | 158.95 | -5.5 (-3.34%) | 33.46 | 9 | -2 | 77 | |||||||||
| 15 Jun | 3226.10 | 164.45 | 69.95 (74.02%) | 35.12 | 93 | -32 | 79 | |||||||||
| 12 Jun | 3141.80 | 101.1 | 61.3 (154.02%) | 29.27 | 129 | -5 | 111 | |||||||||
| 11 Jun | 2975.30 | 39.15 | -35.2 (-47.34%) | 36.18 | 21 | 9 | 116 | |||||||||
| 10 Jun | 3062.30 | 63.5 | -37 (-36.82%) | 33.86 | 28 | -3 | 107 | |||||||||
| 9 Jun | 3105.50 | 103.35 | 26.1 (33.79%) | 36.26 | 598 | -33 | 112 | |||||||||
| 8 Jun | 3056.10 | 75.55 | -39.65 (-34.42%) | 36.87 | 199 | 58 | 146 | |||||||||
| 5 Jun | 3129.00 | 114.55 | 4.6 (4.18%) | 34.53 | 54 | 18 | 88 | |||||||||
| 4 Jun | 3098.40 | 109.2 | 5.9 (5.71%) | 37.09 | 171 | 17 | 69 | |||||||||
| 3 Jun | 3070.20 | 99.4 | -25.9 (-20.67%) | 37.97 | 64 | -8 | 52 | |||||||||
| 2 Jun | 3110.70 | 126 | 34.05 (37.03%) | 38.79 | 58 | 17 | 60 | |||||||||
| 1 Jun | 3056.60 | 91.9 | -58.1 (-38.73%) | 35.29 | 34 | 1 | 42 | |||||||||
| 29 May | 3141.40 | 150 | -36.85 (-19.72%) | 38.3 | 1 | 0 | 42 | |||||||||
| 27 May | 3210.50 | 193.9 | 137.6 (244.40%) | 36.53 | 348 | 43 | 45 | |||||||||
| 26 May | 3039.10 | 56.3 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 25 May | 3047.60 | 56.3 | 0.3 (0.54%) | - | 0 | 0 | 2 | |||||||||
| 22 May | 3011.30 | 56.3 | 0.3 (0.54%) | - | 0 | 0 | 2 | |||||||||
| 21 May | 3000.60 | 56.3 | 0.3 (0.54%) | - | 0 | 0 | 2 | |||||||||
| 20 May | 2970.90 | 56.3 | 0.3 (0.54%) | 36.7 | 0 | 0 | 2 | |||||||||
| 19 May | 2892.20 | 56.3 | -115.7 (-67.27%) | 36.7 | 2 | 0 | 0 | |||||||||
| 18 May | 2815.00 | 0 | -172.15 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 2850.30 | 0 | -172.15 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 2800.80 | 0 | -172 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 2941.00 | 0 | -172.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 2954.00 | 0 | -172.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 2992.20 | 0 | -172.15 (-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 3140 expiring on 30JUN2026
Delta for 3140 CE is 0.7
Historical price for 3140 CE is as follows
On 18 Jun TIINDIA was trading at 3271.40. The strike last trading price was 130, which was 0 lower than the previous day. The implied volatity was 30.41, the open interest changed by 0 which decreased total open position to 75
On 17 Jun TIINDIA was trading at 3267.70. The strike last trading price was 130, which was -28.95 lower than the previous day. The implied volatity was 30.41, the open interest changed by -2 which decreased total open position to 75
On 16 Jun TIINDIA was trading at 3264.20. The strike last trading price was 158.95, which was -5.5 lower than the previous day. The implied volatity was 33.46, the open interest changed by -2 which decreased total open position to 77
On 15 Jun TIINDIA was trading at 3226.10. The strike last trading price was 164.45, which was 69.95 higher than the previous day. The implied volatity was 35.12, the open interest changed by -32 which decreased total open position to 79
On 12 Jun TIINDIA was trading at 3141.80. The strike last trading price was 101.1, which was 61.3 higher than the previous day. The implied volatity was 29.27, the open interest changed by -5 which decreased total open position to 111
On 11 Jun TIINDIA was trading at 2975.30. The strike last trading price was 39.15, which was -35.2 lower than the previous day. The implied volatity was 36.18, the open interest changed by 9 which increased total open position to 116
On 10 Jun TIINDIA was trading at 3062.30. The strike last trading price was 63.5, which was -37 lower than the previous day. The implied volatity was 33.86, the open interest changed by -3 which decreased total open position to 107
On 9 Jun TIINDIA was trading at 3105.50. The strike last trading price was 103.35, which was 26.1 higher than the previous day. The implied volatity was 36.26, the open interest changed by -33 which decreased total open position to 112
On 8 Jun TIINDIA was trading at 3056.10. The strike last trading price was 75.55, which was -39.65 lower than the previous day. The implied volatity was 36.87, the open interest changed by 58 which increased total open position to 146
On 5 Jun TIINDIA was trading at 3129.00. The strike last trading price was 114.55, which was 4.6 higher than the previous day. The implied volatity was 34.53, the open interest changed by 18 which increased total open position to 88
On 4 Jun TIINDIA was trading at 3098.40. The strike last trading price was 109.2, which was 5.9 higher than the previous day. The implied volatity was 37.09, the open interest changed by 17 which increased total open position to 69
On 3 Jun TIINDIA was trading at 3070.20. The strike last trading price was 99.4, which was -25.9 lower than the previous day. The implied volatity was 37.97, the open interest changed by -8 which decreased total open position to 52
On 2 Jun TIINDIA was trading at 3110.70. The strike last trading price was 126, which was 34.05 higher than the previous day. The implied volatity was 38.79, the open interest changed by 17 which increased total open position to 60
On 1 Jun TIINDIA was trading at 3056.60. The strike last trading price was 91.9, which was -58.1 lower than the previous day. The implied volatity was 35.29, the open interest changed by 1 which increased total open position to 42
On 29 May TIINDIA was trading at 3141.40. The strike last trading price was 150, which was -36.85 lower than the previous day. The implied volatity was 38.3, the open interest changed by 0 which decreased total open position to 42
On 27 May TIINDIA was trading at 3210.50. The strike last trading price was 193.9, which was 137.6 higher than the previous day. The implied volatity was 36.53, the open interest changed by 43 which increased total open position to 45
On 26 May TIINDIA was trading at 3039.10. The strike last trading price was 56.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 May TIINDIA was trading at 3047.60. The strike last trading price was 56.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 May TIINDIA was trading at 3011.30. The strike last trading price was 56.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 May TIINDIA was trading at 3000.60. The strike last trading price was 56.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 May TIINDIA was trading at 2970.90. The strike last trading price was 56.3, which was 0.3 higher than the previous day. The implied volatity was 36.7, the open interest changed by 0 which decreased total open position to 2
On 19 May TIINDIA was trading at 2892.20. The strike last trading price was 56.3, which was -115.7 lower than the previous day. The implied volatity was 36.7, 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 -172.15 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 -172.15 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 -172 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 -172.15 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 -172.15 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 -172.15 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 (12d) 3140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0.02
Theta: -1.73
Gamma: 0.0016
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 3271.40 | 25.8 | 25.8 (-31.43%) | 29.68 | 212 | 0 | 58 |
| 17 Jun | 3267.70 | 24 | -11 (-31.43%) | 29.68 | 212 | -144 | 60 |
| 16 Jun | 3264.20 | 35 | -11.8 (-25.21%) | 32.44 | 283 | 163 | 208 |
| 15 Jun | 3226.10 | 45.45 | -41.75 (-47.88%) | 32.74 | 28 | -1 | 45 |
| 12 Jun | 3141.80 | 82.55 | -109.3 (-56.97%) | 34.53 | 5 | -1 | 47 |
| 11 Jun | 2975.30 | 194 | 52 (36.62%) | 31.12 | 16 | -1 | 48 |
| 10 Jun | 3062.30 | 142.7 | 25.7 (21.97%) | 36.7 | 15 | -3 | 48 |
| 9 Jun | 3105.50 | 117.35 | -39.65 (-25.25%) | 34.46 | 32 | -5 | 52 |
| 8 Jun | 3056.10 | 167.85 | 59.15 (54.42%) | 39.27 | 21 | -3 | 57 |
| 5 Jun | 3129.00 | 111.1 | -22.9 (-17.09%) | 34.14 | 51 | 30 | 61 |
| 4 Jun | 3098.40 | 134.6 | 12.6 (10.33%) | 35.68 | 59 | -9 | 31 |
| 3 Jun | 3070.20 | 122.1 | 122.1 (-22.66%) | 32.73 | 19 | 0 | 40 |
| 2 Jun | 3110.70 | 122.05 | -35.75 (-22.66%) | 32.73 | 19 | 5 | 40 |
| 1 Jun | 3056.60 | 160.4 | 53.35 (49.84%) | 35.6 | 30 | -3 | 35 |
| 29 May | 3141.40 | 106.8 | 19.8 (22.76%) | 30.67 | 20 | 1 | 37 |
| 27 May | 3210.50 | 88.2 | -191.8 (-68.50%) | 33.7 | 48 | 37 | 37 |
| 26 May | 3039.10 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 3047.60 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 3011.30 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 3000.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 2970.90 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 2892.20 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 2815.00 | 0 | -280 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 2850.30 | 0 | -279.85 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 2800.80 | 0 | -279.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 2941.00 | 0 | -279.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 2954.00 | 0 | -279.85 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 2992.20 | 0 | -279.85 (-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 3140 expiring on 30JUN2026
Delta for 3140 PE is -0.22
Historical price for 3140 PE is as follows
On 18 Jun TIINDIA was trading at 3271.40. The strike last trading price was 25.8, which was 25.8 higher than the previous day. The implied volatity was 29.68, the open interest changed by 0 which decreased total open position to 58
On 17 Jun TIINDIA was trading at 3267.70. The strike last trading price was 24, which was -11 lower than the previous day. The implied volatity was 29.68, the open interest changed by -144 which decreased total open position to 60
On 16 Jun TIINDIA was trading at 3264.20. The strike last trading price was 35, which was -11.8 lower than the previous day. The implied volatity was 32.44, the open interest changed by 163 which increased total open position to 208
On 15 Jun TIINDIA was trading at 3226.10. The strike last trading price was 45.45, which was -41.75 lower than the previous day. The implied volatity was 32.74, the open interest changed by -1 which decreased total open position to 45
On 12 Jun TIINDIA was trading at 3141.80. The strike last trading price was 82.55, which was -109.3 lower than the previous day. The implied volatity was 34.53, the open interest changed by -1 which decreased total open position to 47
On 11 Jun TIINDIA was trading at 2975.30. The strike last trading price was 194, which was 52 higher than the previous day. The implied volatity was 31.12, the open interest changed by -1 which decreased total open position to 48
On 10 Jun TIINDIA was trading at 3062.30. The strike last trading price was 142.7, which was 25.7 higher than the previous day. The implied volatity was 36.7, the open interest changed by -3 which decreased total open position to 48
On 9 Jun TIINDIA was trading at 3105.50. The strike last trading price was 117.35, which was -39.65 lower than the previous day. The implied volatity was 34.46, the open interest changed by -5 which decreased total open position to 52
On 8 Jun TIINDIA was trading at 3056.10. The strike last trading price was 167.85, which was 59.15 higher than the previous day. The implied volatity was 39.27, the open interest changed by -3 which decreased total open position to 57
On 5 Jun TIINDIA was trading at 3129.00. The strike last trading price was 111.1, which was -22.9 lower than the previous day. The implied volatity was 34.14, the open interest changed by 30 which increased total open position to 61
On 4 Jun TIINDIA was trading at 3098.40. The strike last trading price was 134.6, which was 12.6 higher than the previous day. The implied volatity was 35.68, the open interest changed by -9 which decreased total open position to 31
On 3 Jun TIINDIA was trading at 3070.20. The strike last trading price was 122.1, which was 122.1 higher than the previous day. The implied volatity was 32.73, the open interest changed by 0 which decreased total open position to 40
On 2 Jun TIINDIA was trading at 3110.70. The strike last trading price was 122.05, which was -35.75 lower than the previous day. The implied volatity was 32.73, the open interest changed by 5 which increased total open position to 40
On 1 Jun TIINDIA was trading at 3056.60. The strike last trading price was 160.4, which was 53.35 higher than the previous day. The implied volatity was 35.6, the open interest changed by -3 which decreased total open position to 35
On 29 May TIINDIA was trading at 3141.40. The strike last trading price was 106.8, which was 19.8 higher than the previous day. The implied volatity was 30.67, the open interest changed by 1 which increased total open position to 37
On 27 May TIINDIA was trading at 3210.50. The strike last trading price was 88.2, which was -191.8 lower than the previous day. The implied volatity was 33.7, the open interest changed by 37 which increased total open position to 37
On 26 May TIINDIA was trading at 3039.10. 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 25 May TIINDIA was trading at 3047.60. 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 22 May TIINDIA was trading at 3011.30. 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 May TIINDIA was trading at 3000.60. 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 20 May TIINDIA was trading at 2970.90. 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 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 -280 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 -279.85 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 -279.85 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 -279.85 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 -279.85 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 -279.85 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
