TIINDIA

Tube Invest Of India Ltd

2647.7 -7.90 (-0.30%)

L: 2605 H: 2657.8

Back to Option Chain

Historical option data for TIINDIA
15 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 3400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2647.70	0.2 ₹ 40	-0.8 -160.00	-	0 0	0 0	0 0
12 Dec	2655.60	0.2 ₹ 40	-0.8 -160.00	39.38	11 2,200	-4 -800	40 8,000
11 Dec	2651.10	1 ₹ 200	-0.9 -180.00	45.68	14 2,800	0 0	44 8,800
10 Dec	2627.90	1.9 ₹ 380	1.5 300.00	50.81	25 5,000	-3 -600	44 8,800
9 Dec	2655.40	0.4 ₹ 80	-0.25 -50.00	-	0 0	-68 -13,600	0 0
8 Dec	2566.80	0.4 ₹ 80	-0.25 -50.00	42.28	134 26,800	-64 -12,800	51 10,200
5 Dec	2666.70	0.65 ₹ 130	-1.2 -240.00	36.48	36 7,200	-27 -5,400	116 23,200
4 Dec	2703.60	1.85 ₹ 370	0 0.00	-	5 1,000	0 0	143 28,600
3 Dec	2740.50	1.85 ₹ 370	-0.8 -160.00	-	0 0	0 0	0 0
1 Dec	2797.80	1.85 ₹ 370	-0.8 -160.00	32.09	36 7,200	24 4,800	144 28,800
27 Nov	2836.80	2.65 ₹ 530	-1.1 -220.00	29.19	38 7,600	19 3,800	121 24,200
26 Nov	2880.70	3.75 ₹ 750	-2.25 -450.00	27.58	37 7,400	-4 -800	101 20,200
25 Nov	2879.70	6 ₹ 1,200	-2.6 -520.00	30.10	32 6,400	3 600	104 20,800
24 Nov	2909.30	8.6 ₹ 1,720	0.3 60.00	30.99	22 4,400	9 1,800	101 20,200

21 Nov	2884.40	8.3 ₹ 1,660	-10.15 -2030.00	31.17	32 6,400	5 1,000	90 18,000
20 Nov	3005.00	18.5 ₹ 3,700	-5.7 -1140.00	29.22	33 6,600	26 5,200	82 16,400
19 Nov	3033.30	24.2 ₹ 4,840	-1.8 -360.00	29.99	33 6,600	21 4,200	56 11,200
18 Nov	3031.70	26 ₹ 5,200	-142.8 -28560.00	29.44	40 8,000	34 6,800	34 6,800
28 Oct	3125.50	168.8 ₹ 33,760	0 0.00	4.32	0 0	0 0	0 0
27 Oct	3133.80	168.8 ₹ 33,760	0 0.00	3.93	0 0	0 0	0 0
24 Oct	3159.20	168.8 ₹ 33,760	0 0.00	3.37	0 0	0 0	0 0
23 Oct	3206.40	168.8 ₹ 33,760	0 0.00	2.38	0 0	0 0	0 0
21 Oct	3129.90	168.8 ₹ 33,760	0 0.00	-	0 0	0 0	0 0
20 Oct	3126.30	168.8 ₹ 33,760	0 0.00	3.77	0 0	0 0	0 0
17 Oct	3136.40	168.8 ₹ 33,760	0 0.00	-	0 0	0 0	0 0
16 Oct	3179.00	168.8 ₹ 33,760	0 0.00	2.70	0 0	0 0	0 0
15 Oct	3150.20	168.8 ₹ 33,760	0 0.00	-	0 0	0 0	0 0
14 Oct	3099.40	168.8 ₹ 33,760	0 0.00	-	0 0	0 0	0 0
13 Oct	3116.20	168.8 ₹ 33,760	0 0.00	-	0 0	0 0	0 0
10 Oct	3159.00	168.8 ₹ 33,760	0 0.00	-	0 0	0 0	0 0
9 Oct	3191.60	168.8 ₹ 33,760	0 0.00	2.22	0 0	0 0	0 0
8 Oct	3142.20	168.8 ₹ 33,760	0 0.00	-	0 0	0 0	0 0
7 Oct	3218.40	168.8 ₹ 33,760	0 0.00	-	0 0	0 0	0 0
6 Oct	3150.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	3136.10	0 ₹ 0	0 0.00	3.08	0 0	0 0	0 0

For Tube Invest Of India Ltd - strike price 3400 expiring on 30DEC2025

Delta for 3400 CE is -

Historical price for 3400 CE is as follows

On 15 Dec TIINDIA was trading at 2647.70. The strike last trading price was 0.2, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec TIINDIA was trading at 2655.60. The strike last trading price was 0.2, which was -0.8 lower than the previous day. The implied volatity was 39.38, the open interest changed by -4 which decreased total open position to 40

On 11 Dec TIINDIA was trading at 2651.10. The strike last trading price was 1, which was -0.9 lower than the previous day. The implied volatity was 45.68, the open interest changed by 0 which decreased total open position to 44

On 10 Dec TIINDIA was trading at 2627.90. The strike last trading price was 1.9, which was 1.5 higher than the previous day. The implied volatity was 50.81, the open interest changed by -3 which decreased total open position to 44

On 9 Dec TIINDIA was trading at 2655.40. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -68 which decreased total open position to 0

On 8 Dec TIINDIA was trading at 2566.80. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 42.28, the open interest changed by -64 which decreased total open position to 51

On 5 Dec TIINDIA was trading at 2666.70. The strike last trading price was 0.65, which was -1.2 lower than the previous day. The implied volatity was 36.48, the open interest changed by -27 which decreased total open position to 116

On 4 Dec TIINDIA was trading at 2703.60. The strike last trading price was 1.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 143

On 3 Dec TIINDIA was trading at 2740.50. The strike last trading price was 1.85, which was -0.8 lower 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 1.85, which was -0.8 lower than the previous day. The implied volatity was 32.09, the open interest changed by 24 which increased total open position to 144

On 27 Nov TIINDIA was trading at 2836.80. The strike last trading price was 2.65, which was -1.1 lower than the previous day. The implied volatity was 29.19, the open interest changed by 19 which increased total open position to 121

On 26 Nov TIINDIA was trading at 2880.70. The strike last trading price was 3.75, which was -2.25 lower than the previous day. The implied volatity was 27.58, the open interest changed by -4 which decreased total open position to 101

On 25 Nov TIINDIA was trading at 2879.70. The strike last trading price was 6, which was -2.6 lower than the previous day. The implied volatity was 30.10, the open interest changed by 3 which increased total open position to 104

On 24 Nov TIINDIA was trading at 2909.30. The strike last trading price was 8.6, which was 0.3 higher than the previous day. The implied volatity was 30.99, the open interest changed by 9 which increased total open position to 101

On 21 Nov TIINDIA was trading at 2884.40. The strike last trading price was 8.3, which was -10.15 lower than the previous day. The implied volatity was 31.17, the open interest changed by 5 which increased total open position to 90

On 20 Nov TIINDIA was trading at 3005.00. The strike last trading price was 18.5, which was -5.7 lower than the previous day. The implied volatity was 29.22, the open interest changed by 26 which increased total open position to 82

On 19 Nov TIINDIA was trading at 3033.30. The strike last trading price was 24.2, which was -1.8 lower than the previous day. The implied volatity was 29.99, the open interest changed by 21 which increased total open position to 56

On 18 Nov TIINDIA was trading at 3031.70. The strike last trading price was 26, which was -142.8 lower than the previous day. The implied volatity was 29.44, the open interest changed by 34 which increased total open position to 34

On 28 Oct TIINDIA was trading at 3125.50. The strike last trading price was 168.8, which was 0 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0

On 27 Oct TIINDIA was trading at 3133.80. The strike last trading price was 168.8, which was 0 lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0

On 24 Oct TIINDIA was trading at 3159.20. The strike last trading price was 168.8, which was 0 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0

On 23 Oct TIINDIA was trading at 3206.40. The strike last trading price was 168.8, which was 0 lower than the previous day. The implied volatity was 2.38, the open interest changed by 0 which decreased total open position to 0

On 21 Oct TIINDIA was trading at 3129.90. The strike last trading price was 168.8, 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 Oct TIINDIA was trading at 3126.30. The strike last trading price was 168.8, which was 0 lower than the previous day. The implied volatity was 3.77, the open interest changed by 0 which decreased total open position to 0

On 17 Oct TIINDIA was trading at 3136.40. The strike last trading price was 168.8, 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 16 Oct TIINDIA was trading at 3179.00. The strike last trading price was 168.8, which was 0 lower than the previous day. The implied volatity was 2.70, the open interest changed by 0 which decreased total open position to 0

On 15 Oct TIINDIA was trading at 3150.20. The strike last trading price was 168.8, 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 14 Oct TIINDIA was trading at 3099.40. The strike last trading price was 168.8, 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 13 Oct TIINDIA was trading at 3116.20. The strike last trading price was 168.8, 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 10 Oct TIINDIA was trading at 3159.00. The strike last trading price was 168.8, 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 9 Oct TIINDIA was trading at 3191.60. The strike last trading price was 168.8, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0

On 8 Oct TIINDIA was trading at 3142.20. The strike last trading price was 168.8, 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 Oct TIINDIA was trading at 3218.40. The strike last trading price was 168.8, 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 Oct TIINDIA was trading at 3150.20. 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 3 Oct TIINDIA was trading at 3136.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0

TIINDIA 30DEC2025 3400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2647.70	730.75 ₹ 1,46,150	-10.95 -2190.00	-	3 600	0 0	7 1,400
12 Dec	2655.60	741.7 ₹ 1,48,340	40.85 8170.00	-	0 0	0 0	7 1,400
11 Dec	2651.10	741.7 ₹ 1,48,340	40.85 8170.00	59.27	2 400	0 0	9 1,800
10 Dec	2627.90	700.85 ₹ 1,40,170	-99.25 -19850.00	-	6 1,200	2 400	9 1,800
9 Dec	2655.40	800.1 ₹ 1,60,020	292.1 58420.00	-	2 400	0 0	7 1,400
8 Dec	2566.80	508 ₹ 1,01,600	0 0.00	-	0 0	0 0	7 1,400
5 Dec	2666.70	508 ₹ 1,01,600	0 0.00	-	0 0	0 0	0 0
4 Dec	2703.60	508 ₹ 1,01,600	0 0.00	-	0 0	0 0	0 0
3 Dec	2740.50	508 ₹ 1,01,600	0 0.00	-	0 0	0 0	0 0
1 Dec	2797.80	508 ₹ 1,01,600	0 0.00	-	0 0	0 0	0 0
27 Nov	2836.80	508 ₹ 1,01,600	0 0.00	-	0 0	0 0	0 0
26 Nov	2880.70	508 ₹ 1,01,600	0 0.00	-	0 0	1 200	0 0
25 Nov	2879.70	508 ₹ 1,01,600	0 0.00	40.98	1 200	0 0	6 1,200
24 Nov	2909.30	508 ₹ 1,01,600	136 27200.00	50.23	3 600	0 0	3 600
21 Nov	2884.40	372 ₹ 74,400	-48.6 -9720.00	-	0 0	3 600	0 0
20 Nov	3005.00	372 ₹ 74,400	-48.6 -9720.00	26.74	3 600	0 0	0 0
19 Nov	3033.30	420.6 ₹ 84,120	0 0.00	-	0 0	0 0	0 0
18 Nov	3031.70	420.6 ₹ 84,120	0 0.00	-	0 0	0 0	0 0
28 Oct	3125.50	420.6 ₹ 84,120	0 0.00	-	0 0	0 0	0 0
27 Oct	3133.80	420.6 ₹ 84,120	0 0.00	-	0 0	0 0	0 0
24 Oct	3159.20	420.6 ₹ 84,120	0 0.00	-	0 0	0 0	0 0
23 Oct	3206.40	420.6 ₹ 84,120	0 0.00	-	0 0	0 0	0 0
21 Oct	3129.90	420.6 ₹ 84,120	0 0.00	-	0 0	0 0	0 0
20 Oct	3126.30	420.6 ₹ 84,120	0 0.00	-	0 0	0 0	0 0
17 Oct	3136.40	420.6 ₹ 84,120	0 0.00	-	0 0	0 0	0 0
16 Oct	3179.00	420.6 ₹ 84,120	0 0.00	-	0 0	0 0	0 0
15 Oct	3150.20	420.6 ₹ 84,120	0 0.00	-	0 0	0 0	0 0
14 Oct	3099.40	420.6 ₹ 84,120	0 0.00	-	0 0	0 0	0 0
13 Oct	3116.20	420.6 ₹ 84,120	0 0.00	-	0 0	0 0	0 0
10 Oct	3159.00	420.6 ₹ 84,120	0 0.00	-	0 0	0 0	0 0
9 Oct	3191.60	420.6 ₹ 84,120	0 0.00	-	0 0	0 0	0 0
8 Oct	3142.20	420.6 ₹ 84,120	0 0.00	-	0 0	0 0	0 0
7 Oct	3218.40	420.6 ₹ 84,120	0 0.00	-	0 0	0 0	0 0
6 Oct	3150.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	3136.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tube Invest Of India Ltd - strike price 3400 expiring on 30DEC2025

Delta for 3400 PE is -

Historical price for 3400 PE is as follows

On 15 Dec TIINDIA was trading at 2647.70. The strike last trading price was 730.75, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 12 Dec TIINDIA was trading at 2655.60. The strike last trading price was 741.7, which was 40.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec TIINDIA was trading at 2651.10. The strike last trading price was 741.7, which was 40.85 higher than the previous day. The implied volatity was 59.27, the open interest changed by 0 which decreased total open position to 9

On 10 Dec TIINDIA was trading at 2627.90. The strike last trading price was 700.85, which was -99.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9

On 9 Dec TIINDIA was trading at 2655.40. The strike last trading price was 800.1, which was 292.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 8 Dec TIINDIA was trading at 2566.80. The strike last trading price was 508, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec TIINDIA was trading at 2666.70. The strike last trading price was 508, 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 Dec TIINDIA was trading at 2703.60. The strike last trading price was 508, 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 Dec TIINDIA was trading at 2740.50. The strike last trading price was 508, 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 Dec TIINDIA was trading at 2797.80. The strike last trading price was 508, 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 Nov TIINDIA was trading at 2836.80. The strike last trading price was 508, 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 26 Nov TIINDIA was trading at 2880.70. The strike last trading price was 508, which was 0 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 508, which was 0 lower than the previous day. The implied volatity was 40.98, the open interest changed by 0 which decreased total open position to 6

On 24 Nov TIINDIA was trading at 2909.30. The strike last trading price was 508, which was 136 higher than the previous day. The implied volatity was 50.23, the open interest changed by 0 which decreased total open position to 3

On 21 Nov TIINDIA was trading at 2884.40. The strike last trading price was 372, which was -48.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 20 Nov TIINDIA was trading at 3005.00. The strike last trading price was 372, which was -48.6 lower than the previous day. The implied volatity was 26.74, the open interest changed by 0 which decreased total open position to 0

On 19 Nov TIINDIA was trading at 3033.30. The strike last trading price was 420.6, 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 Nov TIINDIA was trading at 3031.70. The strike last trading price was 420.6, 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 28 Oct TIINDIA was trading at 3125.50. The strike last trading price was 420.6, 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 Oct TIINDIA was trading at 3133.80. The strike last trading price was 420.6, 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 24 Oct TIINDIA was trading at 3159.20. The strike last trading price was 420.6, 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 23 Oct TIINDIA was trading at 3206.40. The strike last trading price was 420.6, 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 Oct TIINDIA was trading at 3129.90. The strike last trading price was 420.6, 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 Oct TIINDIA was trading at 3126.30. The strike last trading price was 420.6, 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 17 Oct TIINDIA was trading at 3136.40. The strike last trading price was 420.6, 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 16 Oct TIINDIA was trading at 3179.00. The strike last trading price was 420.6, 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 Oct TIINDIA was trading at 3150.20. The strike last trading price was 420.6, 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 14 Oct TIINDIA was trading at 3099.40. The strike last trading price was 420.6, 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 13 Oct TIINDIA was trading at 3116.20. The strike last trading price was 420.6, 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 10 Oct TIINDIA was trading at 3159.00. The strike last trading price was 420.6, 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 9 Oct TIINDIA was trading at 3191.60. The strike last trading price was 420.6, 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 8 Oct TIINDIA was trading at 3142.20. The strike last trading price was 420.6, 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 Oct TIINDIA was trading at 3218.40. The strike last trading price was 420.6, 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 Oct TIINDIA was trading at 3136.10. 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

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