Historical option data for TIINDIA
29 Jun 2026 10:50 AM IST
| TIINDIA 30-Jun-2026 3180 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0
Theta: -2.93
Gamma: 0.0013
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 3039.50 | 1.8 | -5.35 (-74.83%) | 41.81 | 52 | -6 | 177 | |||||||||
| 25 Jun | 3054.00 | 10 | -39.85 (-79.94%) | 31.39 | 500 | 158 | 188 | |||||||||
| 24 Jun | 3170.50 | 47.9 | -46.4 (-49.20%) | 31.24 | 22 | 1 | 30 | |||||||||
| 23 Jun | 3257.60 | 94.65 | -10.65 (-10.11%) | 25.82 | 13 | -3 | 29 | |||||||||
| 22 Jun | 3307.90 | 105.3 | 0 (0.00%) | - | 5 | 0 | 32 | |||||||||
| 19 Jun | 3285.60 | 105.3 | 0 (0.00%) | - | 5 | 0 | 32 | |||||||||
| 18 Jun | 3256.50 | 105.3 | 0 (0.00%) | 31.44 | 5 | 0 | 32 | |||||||||
| 17 Jun | 3267.70 | 105.3 | -31.45 (-23.00%) | 31.44 | 5 | 0 | 32 | |||||||||
| 16 Jun | 3264.20 | 136.75 | 0 (0.00%) | 36.27 | 17 | 0 | 32 | |||||||||
| 15 Jun | 3226.10 | 136.75 | 58.15 (73.98%) | 36.27 | 17 | -7 | 33 | |||||||||
| 12 Jun | 3141.80 | 83.65 | 53.8 (180.23%) | 30.37 | 21 | 5 | 40 | |||||||||
| 11 Jun | 2975.30 | 29.65 | -26.65 (-47.34%) | 35.42 | 13 | 1 | 35 | |||||||||
| 10 Jun | 3062.30 | 56.3 | -26.1 (-31.67%) | 34.77 | 12 | -2 | 34 | |||||||||
| 9 Jun | 3105.50 | 82.4 | 3.05 (3.84%) | 36.46 | 23 | 7 | 35 | |||||||||
| 8 Jun | 3056.10 | 79.35 | -19.35 (-19.60%) | 35.71 | 21 | -12 | 29 | |||||||||
| 5 Jun | 3129.00 | 98.7 | 0 (0.00%) | 36.2 | 12 | 0 | 41 | |||||||||
| 4 Jun | 3098.40 | 98.7 | -2.95 (-2.90%) | 36.2 | 12 | 7 | 40 | |||||||||
| 3 Jun | 3070.20 | 126.05 | 0 (0.00%) | 36.93 | 3 | 0 | 33 | |||||||||
| 2 Jun | 3110.70 | 101.65 | -6.35 (-5.88%) | 36.93 | 3 | 0 | 34 | |||||||||
| 1 Jun | 3056.60 | 108 | -18.9 (-14.89%) | 36.06 | 10 | 5 | 34 | |||||||||
| 29 May | 3141.40 | 122.85 | -41.6 (-25.30%) | 35.84 | 27 | 9 | 30 | |||||||||
| 27 May | 3210.50 | 166.6 | 9.3 (5.91%) | 34.98 | 149 | 22 | 22 | |||||||||
| 18 May | 2815.00 | 0 | -157.3 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 2850.30 | 0 | -157.3 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 2800.80 | 0 | -157 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 2941.00 | 0 | -157.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 2954.00 | 0 | -157.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 2992.20 | 0 | -157.3 (-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 3180 expiring on 30JUN2026
Delta for 3180 CE is 0.05
Historical price for 3180 CE is as follows
On 29 Jun TIINDIA was trading at 3039.50. The strike last trading price was 1.8, which was -5.35 lower than the previous day. The implied volatity was 41.81, the open interest changed by -6 which decreased total open position to 177
On 25 Jun TIINDIA was trading at 3054.00. The strike last trading price was 10, which was -39.85 lower than the previous day. The implied volatity was 31.39, the open interest changed by 158 which increased total open position to 188
On 24 Jun TIINDIA was trading at 3170.50. The strike last trading price was 47.9, which was -46.4 lower than the previous day. The implied volatity was 31.24, the open interest changed by 1 which increased total open position to 30
On 23 Jun TIINDIA was trading at 3257.60. The strike last trading price was 94.65, which was -10.65 lower than the previous day. The implied volatity was 25.82, the open interest changed by -3 which decreased total open position to 29
On 22 Jun TIINDIA was trading at 3307.90. The strike last trading price was 105.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 19 Jun TIINDIA was trading at 3285.60. The strike last trading price was 105.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 18 Jun TIINDIA was trading at 3256.50. The strike last trading price was 105.3, which was 0 lower than the previous day. The implied volatity was 31.44, the open interest changed by 0 which decreased total open position to 32
On 17 Jun TIINDIA was trading at 3267.70. The strike last trading price was 105.3, which was -31.45 lower than the previous day. The implied volatity was 31.44, the open interest changed by 0 which decreased total open position to 32
On 16 Jun TIINDIA was trading at 3264.20. The strike last trading price was 136.75, which was 0 lower than the previous day. The implied volatity was 36.27, the open interest changed by 0 which decreased total open position to 32
On 15 Jun TIINDIA was trading at 3226.10. The strike last trading price was 136.75, which was 58.15 higher than the previous day. The implied volatity was 36.27, the open interest changed by -7 which decreased total open position to 33
On 12 Jun TIINDIA was trading at 3141.80. The strike last trading price was 83.65, which was 53.8 higher than the previous day. The implied volatity was 30.37, the open interest changed by 5 which increased total open position to 40
On 11 Jun TIINDIA was trading at 2975.30. The strike last trading price was 29.65, which was -26.65 lower than the previous day. The implied volatity was 35.42, the open interest changed by 1 which increased total open position to 35
On 10 Jun TIINDIA was trading at 3062.30. The strike last trading price was 56.3, which was -26.1 lower than the previous day. The implied volatity was 34.77, the open interest changed by -2 which decreased total open position to 34
On 9 Jun TIINDIA was trading at 3105.50. The strike last trading price was 82.4, which was 3.05 higher than the previous day. The implied volatity was 36.46, the open interest changed by 7 which increased total open position to 35
On 8 Jun TIINDIA was trading at 3056.10. The strike last trading price was 79.35, which was -19.35 lower than the previous day. The implied volatity was 35.71, the open interest changed by -12 which decreased total open position to 29
On 5 Jun TIINDIA was trading at 3129.00. The strike last trading price was 98.7, which was 0 lower than the previous day. The implied volatity was 36.2, the open interest changed by 0 which decreased total open position to 41
On 4 Jun TIINDIA was trading at 3098.40. The strike last trading price was 98.7, which was -2.95 lower than the previous day. The implied volatity was 36.2, the open interest changed by 7 which increased total open position to 40
On 3 Jun TIINDIA was trading at 3070.20. The strike last trading price was 126.05, which was 0 lower than the previous day. The implied volatity was 36.93, the open interest changed by 0 which decreased total open position to 33
On 2 Jun TIINDIA was trading at 3110.70. The strike last trading price was 101.65, which was -6.35 lower than the previous day. The implied volatity was 36.93, the open interest changed by 0 which decreased total open position to 34
On 1 Jun TIINDIA was trading at 3056.60. The strike last trading price was 108, which was -18.9 lower than the previous day. The implied volatity was 36.06, the open interest changed by 5 which increased total open position to 34
On 29 May TIINDIA was trading at 3141.40. The strike last trading price was 122.85, which was -41.6 lower than the previous day. The implied volatity was 35.84, the open interest changed by 9 which increased total open position to 30
On 27 May TIINDIA was trading at 3210.50. The strike last trading price was 166.6, which was 9.3 higher than the previous day. The implied volatity was 34.98, the open interest changed by 22 which increased total open position to 22
On 18 May TIINDIA was trading at 2815.00. The strike last trading price was 0, which was -157.3 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 -157.3 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 -157 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 -157.3 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 -157.3 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 -157.3 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 3180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0
Theta: -2.09
Gamma: 0.00125
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 3039.50 | 138 | 20 (16.95%) | 39.91 | 2 | 0 | 51 |
| 25 Jun | 3054.00 | 132 | 90 (214.29%) | 27.48 | 116 | -35 | 52 |
| 24 Jun | 3170.50 | 45 | 19.45 (76.13%) | 23.26 | 168 | 44 | 88 |
| 23 Jun | 3257.60 | 26 | 10 (62.50%) | 30.45 | 108 | 26 | 55 |
| 22 Jun | 3307.90 | 16.7 | -9.15 (-35.40%) | 29.54 | 48 | 8 | 28 |
| 19 Jun | 3285.60 | 23.5 | -21.5 (-47.78%) | 29.58 | 11 | 9 | 20 |
| 18 Jun | 3256.50 | 45 | 11.7 (35.14%) | 30.47 | 6 | 1 | 11 |
| 17 Jun | 3267.70 | 33.3 | -16.7 (-33.40%) | 28.72 | 7 | 4 | 9 |
| 16 Jun | 3264.20 | 50 | -99 (-66.44%) | 33.34 | 1 | 0 | 4 |
| 15 Jun | 3226.10 | 149 | 149 | - | 9 | 0 | 4 |
| 12 Jun | 3141.80 | 149 | 149 | - | 9 | 0 | 4 |
| 11 Jun | 2975.30 | 149 | 149 | - | 9 | 0 | 4 |
| 10 Jun | 3062.30 | 149 | 149 (-51.09%) | 40.04 | 9 | 0 | 4 |
| 9 Jun | 3105.50 | 149 | -155.65 (-51.09%) | 40.04 | 9 | 5 | 5 |
| 8 Jun | 3056.10 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 3129.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Jun | 3098.40 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 3070.20 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 3110.70 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 3056.60 | 0 | 0 | - | 0 | 0 | 0 |
| 29 May | 3141.40 | 0 | 0 | - | 0 | 0 | 0 |
| 27 May | 3210.50 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 2815.00 | 0 | -305 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 2850.30 | 0 | -304.65 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 2800.80 | 0 | -304.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 2941.00 | 0 | -304.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 2954.00 | 0 | -304.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 2992.20 | 0 | -304.65 (-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 3180 expiring on 30JUN2026
Delta for 3180 PE is -0.95
Historical price for 3180 PE is as follows
On 29 Jun TIINDIA was trading at 3039.50. The strike last trading price was 138, which was 20 higher than the previous day. The implied volatity was 39.91, the open interest changed by 0 which decreased total open position to 51
On 25 Jun TIINDIA was trading at 3054.00. The strike last trading price was 132, which was 90 higher than the previous day. The implied volatity was 27.48, the open interest changed by -35 which decreased total open position to 52
On 24 Jun TIINDIA was trading at 3170.50. The strike last trading price was 45, which was 19.45 higher than the previous day. The implied volatity was 23.26, the open interest changed by 44 which increased total open position to 88
On 23 Jun TIINDIA was trading at 3257.60. The strike last trading price was 26, which was 10 higher than the previous day. The implied volatity was 30.45, the open interest changed by 26 which increased total open position to 55
On 22 Jun TIINDIA was trading at 3307.90. The strike last trading price was 16.7, which was -9.15 lower than the previous day. The implied volatity was 29.54, the open interest changed by 8 which increased total open position to 28
On 19 Jun TIINDIA was trading at 3285.60. The strike last trading price was 23.5, which was -21.5 lower than the previous day. The implied volatity was 29.58, the open interest changed by 9 which increased total open position to 20
On 18 Jun TIINDIA was trading at 3256.50. The strike last trading price was 45, which was 11.7 higher than the previous day. The implied volatity was 30.47, the open interest changed by 1 which increased total open position to 11
On 17 Jun TIINDIA was trading at 3267.70. The strike last trading price was 33.3, which was -16.7 lower than the previous day. The implied volatity was 28.72, the open interest changed by 4 which increased total open position to 9
On 16 Jun TIINDIA was trading at 3264.20. The strike last trading price was 50, which was -99 lower than the previous day. The implied volatity was 33.34, the open interest changed by 0 which decreased total open position to 4
On 15 Jun TIINDIA was trading at 3226.10. The strike last trading price was 149, which was 149 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Jun TIINDIA was trading at 3141.80. The strike last trading price was 149, which was 149 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Jun TIINDIA was trading at 2975.30. The strike last trading price was 149, which was 149 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Jun TIINDIA was trading at 3062.30. The strike last trading price was 149, which was 149 higher than the previous day. The implied volatity was 40.04, the open interest changed by 0 which decreased total open position to 4
On 9 Jun TIINDIA was trading at 3105.50. The strike last trading price was 149, which was -155.65 lower than the previous day. The implied volatity was 40.04, the open interest changed by 5 which increased total open position to 5
On 8 Jun TIINDIA was trading at 3056.10. 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 5 Jun TIINDIA was trading at 3129.00. 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 4 Jun TIINDIA was trading at 3098.40. 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 3 Jun TIINDIA was trading at 3070.20. 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 2 Jun TIINDIA was trading at 3110.70. 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 1 Jun TIINDIA was trading at 3056.60. 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 29 May TIINDIA was trading at 3141.40. 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 27 May TIINDIA was trading at 3210.50. 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 18 May TIINDIA was trading at 2815.00. The strike last trading price was 0, which was -305 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 -304.65 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 -304.65 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 -304.65 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 -304.65 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 -304.65 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
