Historical option data for TIINDIA
23 Jun 2026 01:24 PM IST
| TIINDIA 30-Jun-2026 (7d) 3200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0.02
Theta: -3.72
Gamma: 0.00257
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 3245.00 | 87.35 | -44.8 (-33.90%) | 30.85 | 59 | -10 | 201 | |||||||||
| 22 Jun | 3307.90 | 130.3 | 6.75 (5.46%) | 27.81 | 92 | -36 | 212 | |||||||||
| 19 Jun | 3285.60 | 122.9 | 15.65 (14.59%) | 26.75 | 135 | -42 | 250 | |||||||||
| 18 Jun | 3256.50 | 105.2 | -17.3 (-14.12%) | 32.73 | 55 | -7 | 291 | |||||||||
| 17 Jun | 3267.70 | 119.65 | 0.15 (0.13%) | 30.88 | 246 | 2 | 299 | |||||||||
| 16 Jun | 3264.20 | 114.95 | 5.85 (5.36%) | 30.16 | 597 | -92 | 301 | |||||||||
| 15 Jun | 3226.10 | 112 | 45.05 (67.29%) | 32.8 | 3,448 | 73 | 394 | |||||||||
| 12 Jun | 3141.80 | 73.25 | 47.15 (180.65%) | 33.54 | 1,236 | -84 | 326 | |||||||||
| 11 Jun | 2975.30 | 26.85 | -22.9 (-46.03%) | 34.04 | 413 | 19 | 410 | |||||||||
| 10 Jun | 3062.30 | 48.15 | -27.55 (-36.39%) | 33.77 | 587 | 8 | 390 | |||||||||
| 9 Jun | 3105.50 | 77.7 | 21.35 (37.89%) | 36.59 | 1,549 | 8 | 384 | |||||||||
| 8 Jun | 3056.10 | 52.15 | -36.8 (-41.37%) | 37.25 | 530 | 39 | 373 | |||||||||
| 5 Jun | 3129.00 | 87 | 1.9 (2.23%) | 34.09 | 374 | 33 | 333 | |||||||||
| 4 Jun | 3098.40 | 84.5 | 5.95 (7.57%) | 37.62 | 603 | -54 | 298 | |||||||||
| 3 Jun | 3070.20 | 77 | -20.8 (-21.27%) | 38.12 | 296 | 14 | 351 | |||||||||
| 2 Jun | 3110.70 | 98.5 | 27.5 (38.73%) | 37.47 | 339 | -14 | 336 | |||||||||
| 1 Jun | 3056.60 | 71.7 | -47.7 (-39.95%) | 35.65 | 574 | -70 | 351 | |||||||||
| 29 May | 3141.40 | 125 | -26 (-17.22%) | 37.01 | 839 | 57 | 423 | |||||||||
| 27 May | 3210.50 | 156 | 92.5 (145.67%) | 34.98 | 3,649 | 220 | 363 | |||||||||
| 26 May | 3039.10 | 64 | -8.4 (-11.60%) | 32.14 | 116 | 5 | 142 | |||||||||
| 25 May | 3047.60 | 72 | 5 (7.46%) | 32.71 | 229 | 41 | 137 | |||||||||
| 22 May | 3011.30 | 67.1 | 3.1 (4.84%) | 32.88 | 141 | 40 | 100 | |||||||||
| 21 May | 3000.60 | 62.7 | 1.7 (2.79%) | 32.61 | 114 | 29 | 61 | |||||||||
| 20 May | 2970.90 | 62 | 8 (14.81%) | 33.86 | 67 | 31 | 35 | |||||||||
| 19 May | 2892.20 | 53.9 | -0.1 (-0.19%) | - | 0 | 0 | 4 | |||||||||
| 18 May | 2815.00 | 53.9 | -0.1 (-0.19%) | - | 0 | 0 | 4 | |||||||||
| 15 May | 2850.30 | 53.9 | 17.9 (49.72%) | 39.07 | 1 | 1 | 4 | |||||||||
| 14 May | 2800.80 | 36 | -79 (-68.70%) | 36.33 | 4 | 2 | 3 | |||||||||
| 13 May | 2941.00 | 115 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 2954.00 | 115 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 2992.20 | 115 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 3049.80 | 115 | -19.5 (-14.50%) | - | 0 | 0 | 1 | |||||||||
| 7 May | 3015.50 | 115 | -19.5 (-14.50%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 2917.00 | 115 | -19.5 (-14.50%) | - | 0 | 0 | 1 | |||||||||
| 5 May | 2932.40 | 115 | -19.5 (-14.50%) | - | 0 | 0 | 1 | |||||||||
| 4 May | 2906.00 | 115 | -19.5 (-14.50%) | - | 0 | 0 | 1 | |||||||||
| 30 Apr | 2947.90 | 115 | -19.5 (-14.50%) | 39.48 | 0 | 0 | 1 | |||||||||
For Tube Invest Of India Ltd - strike price 3200 expiring on 30JUN2026
Delta for 3200 CE is 0.65
Historical price for 3200 CE is as follows
On 23 Jun TIINDIA was trading at 3245.00. The strike last trading price was 87.35, which was -44.8 lower than the previous day. The implied volatity was 30.85, the open interest changed by -10 which decreased total open position to 201
On 22 Jun TIINDIA was trading at 3307.90. The strike last trading price was 130.3, which was 6.75 higher than the previous day. The implied volatity was 27.81, the open interest changed by -36 which decreased total open position to 212
On 19 Jun TIINDIA was trading at 3285.60. The strike last trading price was 122.9, which was 15.65 higher than the previous day. The implied volatity was 26.75, the open interest changed by -42 which decreased total open position to 250
On 18 Jun TIINDIA was trading at 3256.50. The strike last trading price was 105.2, which was -17.3 lower than the previous day. The implied volatity was 32.73, the open interest changed by -7 which decreased total open position to 291
On 17 Jun TIINDIA was trading at 3267.70. The strike last trading price was 119.65, which was 0.15 higher than the previous day. The implied volatity was 30.88, the open interest changed by 2 which increased total open position to 299
On 16 Jun TIINDIA was trading at 3264.20. The strike last trading price was 114.95, which was 5.85 higher than the previous day. The implied volatity was 30.16, the open interest changed by -92 which decreased total open position to 301
On 15 Jun TIINDIA was trading at 3226.10. The strike last trading price was 112, which was 45.05 higher than the previous day. The implied volatity was 32.8, the open interest changed by 73 which increased total open position to 394
On 12 Jun TIINDIA was trading at 3141.80. The strike last trading price was 73.25, which was 47.15 higher than the previous day. The implied volatity was 33.54, the open interest changed by -84 which decreased total open position to 326
On 11 Jun TIINDIA was trading at 2975.30. The strike last trading price was 26.85, which was -22.9 lower than the previous day. The implied volatity was 34.04, the open interest changed by 19 which increased total open position to 410
On 10 Jun TIINDIA was trading at 3062.30. The strike last trading price was 48.15, which was -27.55 lower than the previous day. The implied volatity was 33.77, the open interest changed by 8 which increased total open position to 390
On 9 Jun TIINDIA was trading at 3105.50. The strike last trading price was 77.7, which was 21.35 higher than the previous day. The implied volatity was 36.59, the open interest changed by 8 which increased total open position to 384
On 8 Jun TIINDIA was trading at 3056.10. The strike last trading price was 52.15, which was -36.8 lower than the previous day. The implied volatity was 37.25, the open interest changed by 39 which increased total open position to 373
On 5 Jun TIINDIA was trading at 3129.00. The strike last trading price was 87, which was 1.9 higher than the previous day. The implied volatity was 34.09, the open interest changed by 33 which increased total open position to 333
On 4 Jun TIINDIA was trading at 3098.40. The strike last trading price was 84.5, which was 5.95 higher than the previous day. The implied volatity was 37.62, the open interest changed by -54 which decreased total open position to 298
On 3 Jun TIINDIA was trading at 3070.20. The strike last trading price was 77, which was -20.8 lower than the previous day. The implied volatity was 38.12, the open interest changed by 14 which increased total open position to 351
On 2 Jun TIINDIA was trading at 3110.70. The strike last trading price was 98.5, which was 27.5 higher than the previous day. The implied volatity was 37.47, the open interest changed by -14 which decreased total open position to 336
On 1 Jun TIINDIA was trading at 3056.60. The strike last trading price was 71.7, which was -47.7 lower than the previous day. The implied volatity was 35.65, the open interest changed by -70 which decreased total open position to 351
On 29 May TIINDIA was trading at 3141.40. The strike last trading price was 125, which was -26 lower than the previous day. The implied volatity was 37.01, the open interest changed by 57 which increased total open position to 423
On 27 May TIINDIA was trading at 3210.50. The strike last trading price was 156, which was 92.5 higher than the previous day. The implied volatity was 34.98, the open interest changed by 220 which increased total open position to 363
On 26 May TIINDIA was trading at 3039.10. The strike last trading price was 64, which was -8.4 lower than the previous day. The implied volatity was 32.14, the open interest changed by 5 which increased total open position to 142
On 25 May TIINDIA was trading at 3047.60. The strike last trading price was 72, which was 5 higher than the previous day. The implied volatity was 32.71, the open interest changed by 41 which increased total open position to 137
On 22 May TIINDIA was trading at 3011.30. The strike last trading price was 67.1, which was 3.1 higher than the previous day. The implied volatity was 32.88, the open interest changed by 40 which increased total open position to 100
On 21 May TIINDIA was trading at 3000.60. The strike last trading price was 62.7, which was 1.7 higher than the previous day. The implied volatity was 32.61, the open interest changed by 29 which increased total open position to 61
On 20 May TIINDIA was trading at 2970.90. The strike last trading price was 62, which was 8 higher than the previous day. The implied volatity was 33.86, the open interest changed by 31 which increased total open position to 35
On 19 May TIINDIA was trading at 2892.20. The strike last trading price was 53.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 May TIINDIA was trading at 2815.00. The strike last trading price was 53.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 May TIINDIA was trading at 2850.30. The strike last trading price was 53.9, which was 17.9 higher than the previous day. The implied volatity was 39.07, the open interest changed by 1 which increased total open position to 4
On 14 May TIINDIA was trading at 2800.80. The strike last trading price was 36, which was -79 lower than the previous day. The implied volatity was 36.33, the open interest changed by 2 which increased total open position to 3
On 13 May TIINDIA was trading at 2941.00. The strike last trading price was 115, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May TIINDIA was trading at 2954.00. The strike last trading price was 115, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May TIINDIA was trading at 2992.20. The strike last trading price was 115, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May TIINDIA was trading at 3049.80. The strike last trading price was 115, which was -19.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May TIINDIA was trading at 3015.50. The strike last trading price was 115, which was -19.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May TIINDIA was trading at 2917.00. The strike last trading price was 115, which was -19.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May TIINDIA was trading at 2932.40. The strike last trading price was 115, which was -19.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 May TIINDIA was trading at 2906.00. The strike last trading price was 115, which was -19.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr TIINDIA was trading at 2947.90. The strike last trading price was 115, which was -19.5 lower than the previous day. The implied volatity was 39.48, the open interest changed by 0 which decreased total open position to 1
| TIINDIA 30-Jun-2026 (7d) 3200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 0.02
Theta: -3.19
Gamma: 0.00267
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 3245.00 | 34.2 | 15.2 (80.00%) | 30.09 | 153 | 6 | 180 |
| 22 Jun | 3307.90 | 20.65 | -6.7 (-24.50%) | 28.86 | 160 | 5 | 172 |
| 19 Jun | 3285.60 | 28.5 | -14.5 (-33.72%) | 28.72 | 182 | -31 | 167 |
| 18 Jun | 3256.50 | 45.25 | 4.25 (10.37%) | 28.71 | 244 | 18 | 197 |
| 17 Jun | 3267.70 | 40.8 | -11.2 (-21.54%) | 29.37 | 657 | -145 | 178 |
| 16 Jun | 3264.20 | 55.2 | -13.2 (-19.30%) | 32.37 | 529 | 201 | 323 |
| 15 Jun | 3226.10 | 69.35 | -48.85 (-41.33%) | 34.64 | 290 | 10 | 122 |
| 12 Jun | 3141.80 | 111.15 | -122.85 (-52.50%) | 32.43 | 10 | 4 | 112 |
| 11 Jun | 2975.30 | 234 | 48 (25.81%) | 29.87 | 9 | -5 | 108 |
| 10 Jun | 3062.30 | 182.4 | 28.4 (18.44%) | 36.95 | 4 | 0 | 113 |
| 9 Jun | 3105.50 | 154.05 | -50.05 (-24.52%) | 34.34 | 50 | 5 | 103 |
| 8 Jun | 3056.10 | 210.05 | 41.35 (24.51%) | 39.01 | 34 | -3 | 99 |
| 5 Jun | 3129.00 | 168.7 | 168.7 (-5.59%) | 34.23 | 6 | 0 | 102 |
| 4 Jun | 3098.40 | 169 | -10 (-5.59%) | 34.23 | 6 | 2 | 102 |
| 3 Jun | 3070.20 | 180.95 | 25.5 (16.40%) | 31.06 | 30 | -20 | 101 |
| 2 Jun | 3110.70 | 155.45 | -40.7 (-20.75%) | 32.62 | 20 | -4 | 126 |
| 1 Jun | 3056.60 | 196.15 | 60.9 (45.03%) | 34.33 | 19 | -9 | 130 |
| 29 May | 3141.40 | 127.7 | 15.7 (14.02%) | 30.7 | 315 | 17 | 141 |
| 27 May | 3210.50 | 110.5 | -92.5 (-45.57%) | 32.05 | 381 | 112 | 122 |
| 26 May | 3039.10 | 203.1 | 203.1 | - | 6 | 0 | 10 |
| 25 May | 3047.60 | 241.45 | 241.45 (-15.88%) | 32.82 | 35 | 0 | 10 |
| 22 May | 3011.30 | 241.45 | 10.15 (4.39%) | 34.32 | 35 | 6 | 10 |
| 21 May | 3000.60 | 231.3 | -444.5 (-65.77%) | 29.3 | 4 | 1 | 1 |
| 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 | -675.8 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 2800.80 | 0 | -675.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 2941.00 | 0 | -675.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 2954.00 | 0 | -675.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 2992.20 | 0 | -675.8 (-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 3200 expiring on 30JUN2026
Delta for 3200 PE is -0.35
Historical price for 3200 PE is as follows
On 23 Jun TIINDIA was trading at 3245.00. The strike last trading price was 34.2, which was 15.2 higher than the previous day. The implied volatity was 30.09, the open interest changed by 6 which increased total open position to 180
On 22 Jun TIINDIA was trading at 3307.90. The strike last trading price was 20.65, which was -6.7 lower than the previous day. The implied volatity was 28.86, the open interest changed by 5 which increased total open position to 172
On 19 Jun TIINDIA was trading at 3285.60. The strike last trading price was 28.5, which was -14.5 lower than the previous day. The implied volatity was 28.72, the open interest changed by -31 which decreased total open position to 167
On 18 Jun TIINDIA was trading at 3256.50. The strike last trading price was 45.25, which was 4.25 higher than the previous day. The implied volatity was 28.71, the open interest changed by 18 which increased total open position to 197
On 17 Jun TIINDIA was trading at 3267.70. The strike last trading price was 40.8, which was -11.2 lower than the previous day. The implied volatity was 29.37, the open interest changed by -145 which decreased total open position to 178
On 16 Jun TIINDIA was trading at 3264.20. The strike last trading price was 55.2, which was -13.2 lower than the previous day. The implied volatity was 32.37, the open interest changed by 201 which increased total open position to 323
On 15 Jun TIINDIA was trading at 3226.10. The strike last trading price was 69.35, which was -48.85 lower than the previous day. The implied volatity was 34.64, the open interest changed by 10 which increased total open position to 122
On 12 Jun TIINDIA was trading at 3141.80. The strike last trading price was 111.15, which was -122.85 lower than the previous day. The implied volatity was 32.43, the open interest changed by 4 which increased total open position to 112
On 11 Jun TIINDIA was trading at 2975.30. The strike last trading price was 234, which was 48 higher than the previous day. The implied volatity was 29.87, the open interest changed by -5 which decreased total open position to 108
On 10 Jun TIINDIA was trading at 3062.30. The strike last trading price was 182.4, which was 28.4 higher than the previous day. The implied volatity was 36.95, the open interest changed by 0 which decreased total open position to 113
On 9 Jun TIINDIA was trading at 3105.50. The strike last trading price was 154.05, which was -50.05 lower than the previous day. The implied volatity was 34.34, the open interest changed by 5 which increased total open position to 103
On 8 Jun TIINDIA was trading at 3056.10. The strike last trading price was 210.05, which was 41.35 higher than the previous day. The implied volatity was 39.01, the open interest changed by -3 which decreased total open position to 99
On 5 Jun TIINDIA was trading at 3129.00. The strike last trading price was 168.7, which was 168.7 higher than the previous day. The implied volatity was 34.23, the open interest changed by 0 which decreased total open position to 102
On 4 Jun TIINDIA was trading at 3098.40. The strike last trading price was 169, which was -10 lower than the previous day. The implied volatity was 34.23, the open interest changed by 2 which increased total open position to 102
On 3 Jun TIINDIA was trading at 3070.20. The strike last trading price was 180.95, which was 25.5 higher than the previous day. The implied volatity was 31.06, the open interest changed by -20 which decreased total open position to 101
On 2 Jun TIINDIA was trading at 3110.70. The strike last trading price was 155.45, which was -40.7 lower than the previous day. The implied volatity was 32.62, the open interest changed by -4 which decreased total open position to 126
On 1 Jun TIINDIA was trading at 3056.60. The strike last trading price was 196.15, which was 60.9 higher than the previous day. The implied volatity was 34.33, the open interest changed by -9 which decreased total open position to 130
On 29 May TIINDIA was trading at 3141.40. The strike last trading price was 127.7, which was 15.7 higher than the previous day. The implied volatity was 30.7, the open interest changed by 17 which increased total open position to 141
On 27 May TIINDIA was trading at 3210.50. The strike last trading price was 110.5, which was -92.5 lower than the previous day. The implied volatity was 32.05, the open interest changed by 112 which increased total open position to 122
On 26 May TIINDIA was trading at 3039.10. The strike last trading price was 203.1, which was 203.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 25 May TIINDIA was trading at 3047.60. The strike last trading price was 241.45, which was 241.45 higher than the previous day. The implied volatity was 32.82, the open interest changed by 0 which decreased total open position to 10
On 22 May TIINDIA was trading at 3011.30. The strike last trading price was 241.45, which was 10.15 higher than the previous day. The implied volatity was 34.32, the open interest changed by 6 which increased total open position to 10
On 21 May TIINDIA was trading at 3000.60. The strike last trading price was 231.3, which was -444.5 lower than the previous day. The implied volatity was 29.3, the open interest changed by 1 which increased total open position to 1
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 -675.8 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 -675.8 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 -675.8 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 -675.8 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 -675.8 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
