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 3150 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2655.60	3.4 ₹ 680	2.2 440.00	-	0 0	0 0	55 11,000
11 Dec	2651.10	3.4 ₹ 680	2.2 440.00	-	0 0	0 0	55 11,000
10 Dec	2627.90	3.4 ₹ 680	2.2 440.00	-	0 0	0 0	55 11,000
9 Dec	2655.40	3.4 ₹ 680	2.2 440.00	36.84	11 2,200	-8 -1,600	57 11,400
8 Dec	2566.80	1.2 ₹ 240	-1.65 -330.00	36.01	18 3,600	-3 -600	65 13,000
5 Dec	2666.70	2.85 ₹ 570	0.05 10.00	32.24	2 400	0 0	70 14,000
4 Dec	2703.60	2.8 ₹ 560	-4.05 -810.00	29.69	5 1,000	0 0	70 14,000
3 Dec	2740.50	6.85 ₹ 1,370	0.25 50.00	-	0 0	1 200	0 0
2 Dec	2793.70	6.85 ₹ 1,370	0.25 50.00	27.30	10 2,000	1 200	70 14,000

1 Dec	2797.80	6.65 ₹ 1,330	-0.45 -90.00	26.77	23 4,600	-1 -200	69 13,800
28 Nov	2784.40	7 ₹ 1,400	-5.5 -1100.00	26.11	49 9,800	16 3,200	70 14,000
27 Nov	2836.80	12.5 ₹ 2,500	-5.65 -1130.00	25.82	80 16,000	8 1,600	54 10,800
26 Nov	2880.70	18.2 ₹ 3,640	-6.05 -1210.00	24.35	63 12,600	11 2,200	45 9,000
25 Nov	2879.70	24.25 ₹ 4,850	-5.45 -1090.00	27.09	21 4,200	11 2,200	34 6,800
24 Nov	2909.30	29.7 ₹ 5,940	-4.15 -830.00	27.40	7 1,400	2 400	23 4,600
21 Nov	2884.40	33.85 ₹ 6,770	-31.6 -6320.00	30.07	5 1,000	0 0	21 4,200
20 Nov	3005.00	65.45 ₹ 13,090	-14.55 -2910.00	27.82	17 3,400	11 2,200	21 4,200
19 Nov	3033.30	80 ₹ 16,000	-141.25 -28250.00	29.15	10 2,000	0 0	0 0
18 Nov	3031.70	221.25 ₹ 44,250	0 0.00	1.89	0 0	0 0	0 0
17 Nov	3091.60	221.25 ₹ 44,250	0 0.00	0.49	0 0	0 0	0 0
14 Nov	3067.60	221.25 ₹ 44,250	0 0.00	1.50	0 0	0 0	0 0
13 Nov	3033.40	221.25 ₹ 44,250	0 0.00	1.45	0 0	0 0	0 0
12 Nov	3035.50	221.25 ₹ 44,250	0 0.00	1.64	0 0	0 0	0 0
10 Nov	2980.30	221.25 ₹ 44,250	0 0.00	3.19	0 0	0 0	0 0
7 Nov	2985.60	221.25 ₹ 44,250	0 0.00	2.63	0 0	0 0	0 0
6 Nov	2977.60	221.25 ₹ 44,250	0 0.00	2.68	0 0	0 0	0 0
4 Nov	2992.50	221.25 ₹ 44,250	0 0.00	2.59	0 0	0 0	0 0
3 Nov	3046.50	221.25 ₹ 44,250	0 0.00	1.28	0 0	0 0	0 0
31 Oct	3023.00	221.25 ₹ 44,250	0 0.00	-	0 0	0 0	0 0

For Tube Invest Of India Ltd - strike price 3150 expiring on 30DEC2025

Delta for 3150 CE is -

Historical price for 3150 CE is as follows

On 12 Dec TIINDIA was trading at 2655.60. The strike last trading price was 3.4, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55

On 11 Dec TIINDIA was trading at 2651.10. The strike last trading price was 3.4, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55

On 10 Dec TIINDIA was trading at 2627.90. The strike last trading price was 3.4, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55

On 9 Dec TIINDIA was trading at 2655.40. The strike last trading price was 3.4, which was 2.2 higher than the previous day. The implied volatity was 36.84, the open interest changed by -8 which decreased total open position to 57

On 8 Dec TIINDIA was trading at 2566.80. The strike last trading price was 1.2, which was -1.65 lower than the previous day. The implied volatity was 36.01, the open interest changed by -3 which decreased total open position to 65

On 5 Dec TIINDIA was trading at 2666.70. The strike last trading price was 2.85, which was 0.05 higher than the previous day. The implied volatity was 32.24, the open interest changed by 0 which decreased total open position to 70

On 4 Dec TIINDIA was trading at 2703.60. The strike last trading price was 2.8, which was -4.05 lower than the previous day. The implied volatity was 29.69, the open interest changed by 0 which decreased total open position to 70

On 3 Dec TIINDIA was trading at 2740.50. The strike last trading price was 6.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec TIINDIA was trading at 2793.70. The strike last trading price was 6.85, which was 0.25 higher than the previous day. The implied volatity was 27.30, the open interest changed by 1 which increased total open position to 70

On 1 Dec TIINDIA was trading at 2797.80. The strike last trading price was 6.65, which was -0.45 lower than the previous day. The implied volatity was 26.77, the open interest changed by -1 which decreased total open position to 69

On 28 Nov TIINDIA was trading at 2784.40. The strike last trading price was 7, which was -5.5 lower than the previous day. The implied volatity was 26.11, the open interest changed by 16 which increased total open position to 70

On 27 Nov TIINDIA was trading at 2836.80. The strike last trading price was 12.5, which was -5.65 lower than the previous day. The implied volatity was 25.82, the open interest changed by 8 which increased total open position to 54

On 26 Nov TIINDIA was trading at 2880.70. The strike last trading price was 18.2, which was -6.05 lower than the previous day. The implied volatity was 24.35, the open interest changed by 11 which increased total open position to 45

On 25 Nov TIINDIA was trading at 2879.70. The strike last trading price was 24.25, which was -5.45 lower than the previous day. The implied volatity was 27.09, the open interest changed by 11 which increased total open position to 34

On 24 Nov TIINDIA was trading at 2909.30. The strike last trading price was 29.7, which was -4.15 lower than the previous day. The implied volatity was 27.40, the open interest changed by 2 which increased total open position to 23

On 21 Nov TIINDIA was trading at 2884.40. The strike last trading price was 33.85, which was -31.6 lower than the previous day. The implied volatity was 30.07, the open interest changed by 0 which decreased total open position to 21

On 20 Nov TIINDIA was trading at 3005.00. The strike last trading price was 65.45, which was -14.55 lower than the previous day. The implied volatity was 27.82, the open interest changed by 11 which increased total open position to 21

On 19 Nov TIINDIA was trading at 3033.30. The strike last trading price was 80, which was -141.25 lower than the previous day. The implied volatity was 29.15, 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 221.25, which was 0 lower than the previous day. The implied volatity was 1.89, 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 221.25, which was 0 lower than the previous day. The implied volatity was 0.49, 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 221.25, which was 0 lower than the previous day. The implied volatity was 1.50, 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 221.25, which was 0 lower than the previous day. The implied volatity was 1.45, 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 221.25, which was 0 lower than the previous day. The implied volatity was 1.64, 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 221.25, which was 0 lower than the previous day. The implied volatity was 3.19, 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 221.25, which was 0 lower than the previous day. The implied volatity was 2.63, 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 221.25, which was 0 lower than the previous day. The implied volatity was 2.68, 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 221.25, which was 0 lower than the previous day. The implied volatity was 2.59, 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 221.25, which was 0 lower than the previous day. The implied volatity was 1.28, 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 221.25, 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 3150 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2655.60	422.1 ₹ 84,420	71.25 14250.00	-	0 0	0 0	28 5,600
11 Dec	2651.10	422.1 ₹ 84,420	71.25 14250.00	-	0 0	0 0	28 5,600
10 Dec	2627.90	422.1 ₹ 84,420	71.25 14250.00	-	2 400	0 0	28 5,600
9 Dec	2655.40	350.85 ₹ 70,170	78.85 15770.00	-	0 0	0 0	0 0
8 Dec	2566.80	350.85 ₹ 70,170	78.85 15770.00	-	0 0	0 0	28 5,600
5 Dec	2666.70	350.85 ₹ 70,170	78.85 15770.00	-	0 0	0 0	0 0
4 Dec	2703.60	350.85 ₹ 70,170	78.85 15770.00	-	0 0	0 0	0 0
3 Dec	2740.50	350.85 ₹ 70,170	78.85 15770.00	-	0 0	0 0	0 0
2 Dec	2793.70	350.85 ₹ 70,170	78.85 15770.00	-	0 0	0 0	0 0
1 Dec	2797.80	350.85 ₹ 70,170	78.85 15770.00	-	0 0	7 1,400	0 0
28 Nov	2784.40	350.85 ₹ 70,170	78.85 15770.00	30.72	13 2,600	7 1,400	28 5,600
27 Nov	2836.80	272 ₹ 54,400	-3 -600.00	-	0 0	0 0	0 0
26 Nov	2880.70	272 ₹ 54,400	-3 -600.00	-	0 0	1 200	0 0
25 Nov	2879.70	272 ₹ 54,400	-3 -600.00	32.99	1 200	0 0	20 4,000
24 Nov	2909.30	275 ₹ 55,000	30 6000.00	37.99	4 800	2 400	20 4,000
21 Nov	2884.40	245 ₹ 49,000	68.15 13630.00	14.33	5 1,000	3 600	17 3,400
20 Nov	3005.00	176.85 ₹ 35,370	32.5 6500.00	27.89	29 5,800	8 1,600	14 2,800
19 Nov	3033.30	144.35 ₹ 28,870	-81.3 -16260.00	-	0 0	0 0	0 0
18 Nov	3031.70	144.35 ₹ 28,870	-81.3 -16260.00	-	0 0	1 200	0 0
17 Nov	3091.60	144.35 ₹ 28,870	-81.3 -16260.00	31.92	1 200	0 0	5 1,000
14 Nov	3067.60	225.65 ₹ 45,130	-2.2 -440.00	-	0 0	0 0	0 0
13 Nov	3033.40	225.65 ₹ 45,130	-2.2 -440.00	-	0 0	0 0	0 0
12 Nov	3035.50	225.65 ₹ 45,130	-2.2 -440.00	-	0 0	0 0	0 0
10 Nov	2980.30	225.65 ₹ 45,130	-2.2 -440.00	-	0 0	1 200	0 0
7 Nov	2985.60	225.65 ₹ 45,130	-2.2 -440.00	34.86	1 200	0 0	4 800
6 Nov	2977.60	227.85 ₹ 45,570	15.15 3030.00	33.38	4 800	3 600	3 600
4 Nov	2992.50	212.7 ₹ 42,540	0 0.00	-	0 0	0 0	0 0
3 Nov	3046.50	212.7 ₹ 42,540	0 0.00	-	0 0	0 0	0 0
31 Oct	3023.00	212.7 ₹ 42,540	0 0.00	-	0 0	0 0	0 0

For Tube Invest Of India Ltd - strike price 3150 expiring on 30DEC2025

Delta for 3150 PE is -

Historical price for 3150 PE is as follows

On 12 Dec TIINDIA was trading at 2655.60. The strike last trading price was 422.1, which was 71.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 11 Dec TIINDIA was trading at 2651.10. The strike last trading price was 422.1, which was 71.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 10 Dec TIINDIA was trading at 2627.90. The strike last trading price was 422.1, which was 71.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 9 Dec TIINDIA was trading at 2655.40. The strike last trading price was 350.85, which was 78.85 higher than the previous day. The implied volatity was -, 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 350.85, which was 78.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 5 Dec TIINDIA was trading at 2666.70. The strike last trading price was 350.85, which was 78.85 higher than the previous day. The implied volatity was -, 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 350.85, which was 78.85 higher than the previous day. The implied volatity was -, 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 350.85, which was 78.85 higher than the previous day. The implied volatity was -, 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 350.85, which was 78.85 higher than the previous day. The implied volatity was -, 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 350.85, which was 78.85 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 28 Nov TIINDIA was trading at 2784.40. The strike last trading price was 350.85, which was 78.85 higher than the previous day. The implied volatity was 30.72, the open interest changed by 7 which increased total open position to 28

On 27 Nov TIINDIA was trading at 2836.80. The strike last trading price was 272, which was -3 lower than the previous day. The implied volatity was -, 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 272, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov TIINDIA was trading at 2879.70. The strike last trading price was 272, which was -3 lower than the previous day. The implied volatity was 32.99, the open interest changed by 0 which decreased total open position to 20

On 24 Nov TIINDIA was trading at 2909.30. The strike last trading price was 275, which was 30 higher than the previous day. The implied volatity was 37.99, the open interest changed by 2 which increased total open position to 20

On 21 Nov TIINDIA was trading at 2884.40. The strike last trading price was 245, which was 68.15 higher than the previous day. The implied volatity was 14.33, the open interest changed by 3 which increased total open position to 17

On 20 Nov TIINDIA was trading at 3005.00. The strike last trading price was 176.85, which was 32.5 higher than the previous day. The implied volatity was 27.89, the open interest changed by 8 which increased total open position to 14

On 19 Nov TIINDIA was trading at 3033.30. The strike last trading price was 144.35, which was -81.3 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 144.35, which was -81.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov TIINDIA was trading at 3091.60. The strike last trading price was 144.35, which was -81.3 lower than the previous day. The implied volatity was 31.92, the open interest changed by 0 which decreased total open position to 5

On 14 Nov TIINDIA was trading at 3067.60. The strike last trading price was 225.65, which was -2.2 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 225.65, which was -2.2 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 225.65, which was -2.2 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 225.65, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov TIINDIA was trading at 2985.60. The strike last trading price was 225.65, which was -2.2 lower than the previous day. The implied volatity was 34.86, the open interest changed by 0 which decreased total open position to 4

On 6 Nov TIINDIA was trading at 2977.60. The strike last trading price was 227.85, which was 15.15 higher than the previous day. The implied volatity was 33.38, the open interest changed by 3 which increased total open position to 3

On 4 Nov TIINDIA was trading at 2992.50. The strike last trading price was 212.7, 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 212.7, 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 212.7, 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