Historical option data for TIINDIA
17 Jun 2026 10:52 AM IST
| TIINDIA 30-Jun-2026 (13d) 3160 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0.02
Theta: -2.81
Gamma: 0.00162
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 3266.60 | 145.3 | 0 (0.00%) | 33.48 | 3 | 0 | 45 | |||||||||
| 16 Jun | 3264.20 | 145.25 | 16.95 (13.21%) | 33.48 | 3 | 0 | 46 | |||||||||
| 15 Jun | 3226.10 | 134.75 | 50.15 (59.28%) | 35.27 | 86 | -25 | 46 | |||||||||
| 12 Jun | 3141.80 | 92.6 | 59 (175.60%) | 34.19 | 127 | -6 | 70 | |||||||||
| 11 Jun | 2975.30 | 33 | -28.05 (-45.95%) | 33.63 | 55 | -7 | 75 | |||||||||
| 10 Jun | 3062.30 | 61.45 | -30.05 (-32.84%) | 33.54 | 84 | 10 | 85 | |||||||||
| 9 Jun | 3105.50 | 94 | 19.45 (26.09%) | 36.65 | 582 | 27 | 76 | |||||||||
| 8 Jun | 3056.10 | 74.55 | -34.45 (-31.61%) | 35.28 | 90 | 14 | 49 | |||||||||
| 5 Jun | 3129.00 | 109 | 10.15 (10.27%) | 35.69 | 50 | 1 | 35 | |||||||||
| 4 Jun | 3098.40 | 97 | -6 (-5.83%) | 37.28 | 56 | -4 | 35 | |||||||||
| 3 Jun | 3070.20 | 103 | 15 (17.05%) | 38.11 | 11 | -2 | 40 | |||||||||
| 2 Jun | 3110.70 | 88 | -14 (-13.73%) | 37.1 | 12 | 4 | 42 | |||||||||
| 1 Jun | 3056.60 | 102 | -34.4 (-25.22%) | 36.26 | 1 | 0 | 37 | |||||||||
| 29 May | 3141.40 | 147.5 | -24.95 (-14.47%) | 38.06 | 27 | 7 | 39 | |||||||||
| 27 May | 3210.50 | 175 | 120.85 (223.18%) | 35.63 | 337 | 31 | 32 | |||||||||
| 26 May | 3039.10 | 54.15 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 25 May | 3047.60 | 54.15 | 0.15 (0.28%) | - | 0 | 0 | 1 | |||||||||
| 22 May | 3011.30 | 54.15 | 0.15 (0.28%) | - | 0 | 0 | 1 | |||||||||
| 21 May | 3000.60 | 54.15 | 0.15 (0.28%) | - | 0 | 0 | 1 | |||||||||
| 20 May | 2970.90 | 54.15 | 0.15 (0.28%) | - | 0 | 0 | 1 | |||||||||
| 19 May | 2892.20 | 54.15 | 0.15 (0.28%) | - | 0 | 0 | 1 | |||||||||
| 18 May | 2815.00 | 54.15 | 0.15 (0.28%) | - | 0 | 0 | 1 | |||||||||
| 15 May | 2850.30 | 54.15 | -1.7 (-3.04%) | 37.2 | 1 | 0 | 0 | |||||||||
| 14 May | 2800.80 | 0 | -56 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 2941.00 | 0 | -55.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 2954.00 | 0 | -55.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 2992.20 | 0 | -55.85 (-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 3160 expiring on 30JUN2026
Delta for 3160 CE is 0.7
Historical price for 3160 CE is as follows
On 17 Jun TIINDIA was trading at 3266.60. The strike last trading price was 145.3, which was 0 lower than the previous day. The implied volatity was 33.48, the open interest changed by 0 which decreased total open position to 45
On 16 Jun TIINDIA was trading at 3264.20. The strike last trading price was 145.25, which was 16.95 higher than the previous day. The implied volatity was 33.48, the open interest changed by 0 which decreased total open position to 46
On 15 Jun TIINDIA was trading at 3226.10. The strike last trading price was 134.75, which was 50.15 higher than the previous day. The implied volatity was 35.27, the open interest changed by -25 which decreased total open position to 46
On 12 Jun TIINDIA was trading at 3141.80. The strike last trading price was 92.6, which was 59 higher than the previous day. The implied volatity was 34.19, the open interest changed by -6 which decreased total open position to 70
On 11 Jun TIINDIA was trading at 2975.30. The strike last trading price was 33, which was -28.05 lower than the previous day. The implied volatity was 33.63, the open interest changed by -7 which decreased total open position to 75
On 10 Jun TIINDIA was trading at 3062.30. The strike last trading price was 61.45, which was -30.05 lower than the previous day. The implied volatity was 33.54, the open interest changed by 10 which increased total open position to 85
On 9 Jun TIINDIA was trading at 3105.50. The strike last trading price was 94, which was 19.45 higher than the previous day. The implied volatity was 36.65, the open interest changed by 27 which increased total open position to 76
On 8 Jun TIINDIA was trading at 3056.10. The strike last trading price was 74.55, which was -34.45 lower than the previous day. The implied volatity was 35.28, the open interest changed by 14 which increased total open position to 49
On 5 Jun TIINDIA was trading at 3129.00. The strike last trading price was 109, which was 10.15 higher than the previous day. The implied volatity was 35.69, the open interest changed by 1 which increased total open position to 35
On 4 Jun TIINDIA was trading at 3098.40. The strike last trading price was 97, which was -6 lower than the previous day. The implied volatity was 37.28, the open interest changed by -4 which decreased total open position to 35
On 3 Jun TIINDIA was trading at 3070.20. The strike last trading price was 103, which was 15 higher than the previous day. The implied volatity was 38.11, the open interest changed by -2 which decreased total open position to 40
On 2 Jun TIINDIA was trading at 3110.70. The strike last trading price was 88, which was -14 lower than the previous day. The implied volatity was 37.1, the open interest changed by 4 which increased total open position to 42
On 1 Jun TIINDIA was trading at 3056.60. The strike last trading price was 102, which was -34.4 lower than the previous day. The implied volatity was 36.26, the open interest changed by 0 which decreased total open position to 37
On 29 May TIINDIA was trading at 3141.40. The strike last trading price was 147.5, which was -24.95 lower than the previous day. The implied volatity was 38.06, the open interest changed by 7 which increased total open position to 39
On 27 May TIINDIA was trading at 3210.50. The strike last trading price was 175, which was 120.85 higher than the previous day. The implied volatity was 35.63, the open interest changed by 31 which increased total open position to 32
On 26 May TIINDIA was trading at 3039.10. The strike last trading price was 54.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 May TIINDIA was trading at 3047.60. The strike last trading price was 54.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May TIINDIA was trading at 3011.30. The strike last trading price was 54.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 May TIINDIA was trading at 3000.60. The strike last trading price was 54.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May TIINDIA was trading at 2970.90. The strike last trading price was 54.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May TIINDIA was trading at 2892.20. The strike last trading price was 54.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May TIINDIA was trading at 2815.00. The strike last trading price was 54.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May TIINDIA was trading at 2850.30. The strike last trading price was 54.15, which was -1.7 lower than the previous day. The implied volatity was 37.2, 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 -56 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 -55.85 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 -55.85 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 -55.85 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
| TIINDIA 30-Jun-2026 (13d) 3160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.02
Theta: -2.31
Gamma: 0.00154
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 3266.60 | 36.95 | -3 (-7.51%) | 34.01 | 1 | 0 | 89 |
| 16 Jun | 3264.20 | 42.05 | -9.75 (-18.82%) | 32.87 | 77 | 4 | 92 |
| 15 Jun | 3226.10 | 50.8 | -47 (-48.06%) | 32.03 | 92 | 9 | 90 |
| 12 Jun | 3141.80 | 90.8 | -111.4 (-55.09%) | 35.34 | 48 | 17 | 79 |
| 11 Jun | 2975.30 | 203.3 | 47.3 (30.32%) | 30.67 | 7 | -5 | 63 |
| 10 Jun | 3062.30 | 154.8 | 18.8 (13.82%) | 36.58 | 29 | 2 | 57 |
| 9 Jun | 3105.50 | 136 | 0.6 (0.44%) | 37.63 | 53 | 9 | 54 |
| 8 Jun | 3056.10 | 135.4 | 135.4 | - | 24 | 0 | 45 |
| 5 Jun | 3129.00 | 135.4 | 135.4 (-13.21%) | 35.86 | 24 | 0 | 45 |
| 4 Jun | 3098.40 | 135.4 | -20.6 (-13.21%) | 35.86 | 24 | -5 | 45 |
| 3 Jun | 3070.20 | 156.2 | 23.35 (17.58%) | 32.02 | 6 | 1 | 50 |
| 2 Jun | 3110.70 | 132.85 | -38 (-22.24%) | 32.64 | 16 | 5 | 49 |
| 1 Jun | 3056.60 | 169.8 | 52.55 (44.82%) | 34.22 | 20 | -12 | 44 |
| 29 May | 3141.40 | 117 | 24 (25.81%) | 31.56 | 32 | -1 | 56 |
| 27 May | 3210.50 | 92.05 | -549.95 (-85.66%) | 32.52 | 168 | 56 | 56 |
| 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 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 2850.30 | 0 | -641.95 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 2800.80 | 0 | -641.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 2941.00 | 0 | -641.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 2954.00 | 0 | -641.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 2992.20 | 0 | -641.95 (-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 3160 expiring on 30JUN2026
Delta for 3160 PE is -0.27
Historical price for 3160 PE is as follows
On 17 Jun TIINDIA was trading at 3266.60. The strike last trading price was 36.95, which was -3 lower than the previous day. The implied volatity was 34.01, the open interest changed by 0 which decreased total open position to 89
On 16 Jun TIINDIA was trading at 3264.20. The strike last trading price was 42.05, which was -9.75 lower than the previous day. The implied volatity was 32.87, the open interest changed by 4 which increased total open position to 92
On 15 Jun TIINDIA was trading at 3226.10. The strike last trading price was 50.8, which was -47 lower than the previous day. The implied volatity was 32.03, the open interest changed by 9 which increased total open position to 90
On 12 Jun TIINDIA was trading at 3141.80. The strike last trading price was 90.8, which was -111.4 lower than the previous day. The implied volatity was 35.34, the open interest changed by 17 which increased total open position to 79
On 11 Jun TIINDIA was trading at 2975.30. The strike last trading price was 203.3, which was 47.3 higher than the previous day. The implied volatity was 30.67, the open interest changed by -5 which decreased total open position to 63
On 10 Jun TIINDIA was trading at 3062.30. The strike last trading price was 154.8, which was 18.8 higher than the previous day. The implied volatity was 36.58, the open interest changed by 2 which increased total open position to 57
On 9 Jun TIINDIA was trading at 3105.50. The strike last trading price was 136, which was 0.6 higher than the previous day. The implied volatity was 37.63, the open interest changed by 9 which increased total open position to 54
On 8 Jun TIINDIA was trading at 3056.10. The strike last trading price was 135.4, which was 135.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 5 Jun TIINDIA was trading at 3129.00. The strike last trading price was 135.4, which was 135.4 higher than the previous day. The implied volatity was 35.86, the open interest changed by 0 which decreased total open position to 45
On 4 Jun TIINDIA was trading at 3098.40. The strike last trading price was 135.4, which was -20.6 lower than the previous day. The implied volatity was 35.86, the open interest changed by -5 which decreased total open position to 45
On 3 Jun TIINDIA was trading at 3070.20. The strike last trading price was 156.2, which was 23.35 higher than the previous day. The implied volatity was 32.02, the open interest changed by 1 which increased total open position to 50
On 2 Jun TIINDIA was trading at 3110.70. The strike last trading price was 132.85, which was -38 lower than the previous day. The implied volatity was 32.64, the open interest changed by 5 which increased total open position to 49
On 1 Jun TIINDIA was trading at 3056.60. The strike last trading price was 169.8, which was 52.55 higher than the previous day. The implied volatity was 34.22, the open interest changed by -12 which decreased total open position to 44
On 29 May TIINDIA was trading at 3141.40. The strike last trading price was 117, which was 24 higher than the previous day. The implied volatity was 31.56, the open interest changed by -1 which decreased total open position to 56
On 27 May TIINDIA was trading at 3210.50. The strike last trading price was 92.05, which was -549.95 lower than the previous day. The implied volatity was 32.52, the open interest changed by 56 which increased total open position to 56
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 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 -641.95 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 -641.95 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 -641.95 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 -641.95 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 -641.95 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
