Historical option data for TIINDIA
08 Jun 2026 10:25 AM IST
| TIINDIA 30-Jun-2026 (22d) 3100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.03
Theta: -2.79
Gamma: 0.00135
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 3100.10 | 119.9 | -18.15 (-13.15%) | 38.4 | 65 | -1 | 173 | |||||||||
| 5 Jun | 3129.00 | 137.05 | 7.45 (5.75%) | 36.6 | 187 | 9 | 173 | |||||||||
| 4 Jun | 3098.40 | 128.15 | 8.1 (6.75%) | 38.18 | 765 | -15 | 164 | |||||||||
| 3 Jun | 3070.20 | 119.1 | -25.95 (-17.89%) | 39.44 | 84 | 9 | 179 | |||||||||
| 2 Jun | 3110.70 | 146.45 | 35.95 (32.53%) | 39 | 234 | 1 | 169 | |||||||||
| 1 Jun | 3056.60 | 109.35 | -60.7 (-35.70%) | 35.53 | 109 | -7 | 170 | |||||||||
| 29 May | 3141.40 | 163 | -46.5 (-22.20%) | 38.46 | 50 | -14 | 177 | |||||||||
| 27 May | 3210.50 | 215 | 113.65 (112.14%) | 35.57 | 1,016 | 31 | 192 | |||||||||
| 26 May | 3039.10 | 103 | -10.05 (-8.89%) | 32.86 | 117 | -4 | 159 | |||||||||
| 25 May | 3047.60 | 111.25 | 8.25 (8.01%) | 33.26 | 627 | 118 | 164 | |||||||||
| 22 May | 3011.30 | 104.6 | 2.6 (2.55%) | 33.5 | 14 | 5 | 46 | |||||||||
| 21 May | 3000.60 | 99.55 | 12.55 (14.43%) | 34.38 | 94 | 8 | 41 | |||||||||
| 20 May | 2970.90 | 90.4 | 22.4 (32.94%) | 33.84 | 69 | 6 | 33 | |||||||||
| 19 May | 2892.20 | 64.7 | 11.7 (22.08%) | 36.3 | 23 | 6 | 27 | |||||||||
| 18 May | 2815.00 | 53 | -3 (-5.36%) | 36.55 | 11 | 5 | 19 | |||||||||
| 15 May | 2850.30 | 56 | 0 (0.00%) | 36.94 | 0 | 0 | 14 | |||||||||
| 14 May | 2800.80 | 56 | -54 (-49.09%) | 36.94 | 14 | 10 | 14 | |||||||||
| 13 May | 2941.00 | 109.8 | -78.25 (-41.61%) | 39.26 | 6 | 3 | 3 | |||||||||
| 12 May | 2954.00 | 0 | -188.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 2992.20 | 0 | -188.05 (-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 3100 expiring on 30JUN2026
Delta for 3100 CE is 0.52
Historical price for 3100 CE is as follows
On 8 Jun TIINDIA was trading at 3100.10. The strike last trading price was 119.9, which was -18.15 lower than the previous day. The implied volatity was 38.4, the open interest changed by -1 which decreased total open position to 173
On 5 Jun TIINDIA was trading at 3129.00. The strike last trading price was 137.05, which was 7.45 higher than the previous day. The implied volatity was 36.6, the open interest changed by 9 which increased total open position to 173
On 4 Jun TIINDIA was trading at 3098.40. The strike last trading price was 128.15, which was 8.1 higher than the previous day. The implied volatity was 38.18, the open interest changed by -15 which decreased total open position to 164
On 3 Jun TIINDIA was trading at 3070.20. The strike last trading price was 119.1, which was -25.95 lower than the previous day. The implied volatity was 39.44, the open interest changed by 9 which increased total open position to 179
On 2 Jun TIINDIA was trading at 3110.70. The strike last trading price was 146.45, which was 35.95 higher than the previous day. The implied volatity was 39, the open interest changed by 1 which increased total open position to 169
On 1 Jun TIINDIA was trading at 3056.60. The strike last trading price was 109.35, which was -60.7 lower than the previous day. The implied volatity was 35.53, the open interest changed by -7 which decreased total open position to 170
On 29 May TIINDIA was trading at 3141.40. The strike last trading price was 163, which was -46.5 lower than the previous day. The implied volatity was 38.46, the open interest changed by -14 which decreased total open position to 177
On 27 May TIINDIA was trading at 3210.50. The strike last trading price was 215, which was 113.65 higher than the previous day. The implied volatity was 35.57, the open interest changed by 31 which increased total open position to 192
On 26 May TIINDIA was trading at 3039.10. The strike last trading price was 103, which was -10.05 lower than the previous day. The implied volatity was 32.86, the open interest changed by -4 which decreased total open position to 159
On 25 May TIINDIA was trading at 3047.60. The strike last trading price was 111.25, which was 8.25 higher than the previous day. The implied volatity was 33.26, the open interest changed by 118 which increased total open position to 164
On 22 May TIINDIA was trading at 3011.30. The strike last trading price was 104.6, which was 2.6 higher than the previous day. The implied volatity was 33.5, the open interest changed by 5 which increased total open position to 46
On 21 May TIINDIA was trading at 3000.60. The strike last trading price was 99.55, which was 12.55 higher than the previous day. The implied volatity was 34.38, the open interest changed by 8 which increased total open position to 41
On 20 May TIINDIA was trading at 2970.90. The strike last trading price was 90.4, which was 22.4 higher than the previous day. The implied volatity was 33.84, the open interest changed by 6 which increased total open position to 33
On 19 May TIINDIA was trading at 2892.20. The strike last trading price was 64.7, which was 11.7 higher than the previous day. The implied volatity was 36.3, the open interest changed by 6 which increased total open position to 27
On 18 May TIINDIA was trading at 2815.00. The strike last trading price was 53, which was -3 lower than the previous day. The implied volatity was 36.55, the open interest changed by 5 which increased total open position to 19
On 15 May TIINDIA was trading at 2850.30. The strike last trading price was 56, which was 0 lower than the previous day. The implied volatity was 36.94, the open interest changed by 0 which decreased total open position to 14
On 14 May TIINDIA was trading at 2800.80. The strike last trading price was 56, which was -54 lower than the previous day. The implied volatity was 36.94, the open interest changed by 10 which increased total open position to 14
On 13 May TIINDIA was trading at 2941.00. The strike last trading price was 109.8, which was -78.25 lower than the previous day. The implied volatity was 39.26, the open interest changed by 3 which increased total open position to 3
On 12 May TIINDIA was trading at 2954.00. The strike last trading price was 0, which was -188.05 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 -188.05 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 (22d) 3100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.03
Theta: -2.3
Gamma: 0.00136
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 3100.10 | 111.85 | 18.4 (19.69%) | 37.95 | 68 | -9 | 180 |
| 5 Jun | 3129.00 | 93.5 | -19.5 (-17.26%) | 33.59 | 51 | -9 | 189 |
| 4 Jun | 3098.40 | 112 | -9 (-7.44%) | 35.27 | 59 | 8 | 193 |
| 3 Jun | 3070.20 | 123 | 20.7 (20.23%) | 33.06 | 123 | 19 | 193 |
| 2 Jun | 3110.70 | 103 | -33.25 (-24.40%) | 33.25 | 136 | 17 | 174 |
| 1 Jun | 3056.60 | 136.45 | 45.5 (50.03%) | 34.91 | 347 | -60 | 164 |
| 29 May | 3141.40 | 88.95 | 16.95 (23.54%) | 33.26 | 230 | -26 | 222 |
| 27 May | 3210.50 | 70 | -76 (-52.05%) | 32.83 | 814 | 149 | 247 |
| 26 May | 3039.10 | 141.25 | -4.95 (-3.39%) | 29.44 | 97 | 30 | 99 |
| 25 May | 3047.60 | 145.05 | -22.55 (-13.45%) | 32.47 | 149 | 41 | 71 |
| 22 May | 3011.30 | 167.6 | -90.4 (-35.04%) | 32.29 | 30 | 21 | 30 |
| 21 May | 3000.60 | 258 | 258 | - | 0 | 0 | 9 |
| 20 May | 2970.90 | 258 | 258 (22.43%) | 37.36 | 0 | 0 | 9 |
| 19 May | 2892.20 | 266.9 | 48.9 (22.43%) | 37.36 | 4 | 3 | 8 |
| 18 May | 2815.00 | 218 | 218 (0.00%) | - | 5 | 0 | 5 |
| 15 May | 2850.30 | 218 | 0 (0.00%) | - | 0 | 0 | 5 |
| 14 May | 2800.80 | 218 | 0 (0.00%) | 0 | 0 | 0 | 5 |
| 13 May | 2941.00 | 218 | 0 (0.00%) | 0 | 0 | 0 | 5 |
| 12 May | 2954.00 | 218 | 0 (0.00%) | 0 | 0 | 0 | 5 |
| 11 May | 2992.20 | 218 | 0 (0.00%) | 0 | 0 | 0 | 5 |
| 8 May | 3049.80 | 218 | 0 (0.00%) | 40.25 | 0 | 0 | 5 |
| 7 May | 3015.50 | 218 | -38.15 (-14.89%) | 40.25 | 5 | 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 3100 expiring on 30JUN2026
Delta for 3100 PE is -0.47
Historical price for 3100 PE is as follows
On 8 Jun TIINDIA was trading at 3100.10. The strike last trading price was 111.85, which was 18.4 higher than the previous day. The implied volatity was 37.95, the open interest changed by -9 which decreased total open position to 180
On 5 Jun TIINDIA was trading at 3129.00. The strike last trading price was 93.5, which was -19.5 lower than the previous day. The implied volatity was 33.59, the open interest changed by -9 which decreased total open position to 189
On 4 Jun TIINDIA was trading at 3098.40. The strike last trading price was 112, which was -9 lower than the previous day. The implied volatity was 35.27, the open interest changed by 8 which increased total open position to 193
On 3 Jun TIINDIA was trading at 3070.20. The strike last trading price was 123, which was 20.7 higher than the previous day. The implied volatity was 33.06, the open interest changed by 19 which increased total open position to 193
On 2 Jun TIINDIA was trading at 3110.70. The strike last trading price was 103, which was -33.25 lower than the previous day. The implied volatity was 33.25, the open interest changed by 17 which increased total open position to 174
On 1 Jun TIINDIA was trading at 3056.60. The strike last trading price was 136.45, which was 45.5 higher than the previous day. The implied volatity was 34.91, the open interest changed by -60 which decreased total open position to 164
On 29 May TIINDIA was trading at 3141.40. The strike last trading price was 88.95, which was 16.95 higher than the previous day. The implied volatity was 33.26, the open interest changed by -26 which decreased total open position to 222
On 27 May TIINDIA was trading at 3210.50. The strike last trading price was 70, which was -76 lower than the previous day. The implied volatity was 32.83, the open interest changed by 149 which increased total open position to 247
On 26 May TIINDIA was trading at 3039.10. The strike last trading price was 141.25, which was -4.95 lower than the previous day. The implied volatity was 29.44, the open interest changed by 30 which increased total open position to 99
On 25 May TIINDIA was trading at 3047.60. The strike last trading price was 145.05, which was -22.55 lower than the previous day. The implied volatity was 32.47, the open interest changed by 41 which increased total open position to 71
On 22 May TIINDIA was trading at 3011.30. The strike last trading price was 167.6, which was -90.4 lower than the previous day. The implied volatity was 32.29, the open interest changed by 21 which increased total open position to 30
On 21 May TIINDIA was trading at 3000.60. The strike last trading price was 258, which was 258 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 May TIINDIA was trading at 2970.90. The strike last trading price was 258, which was 258 higher than the previous day. The implied volatity was 37.36, the open interest changed by 0 which decreased total open position to 9
On 19 May TIINDIA was trading at 2892.20. The strike last trading price was 266.9, which was 48.9 higher than the previous day. The implied volatity was 37.36, the open interest changed by 3 which increased total open position to 8
On 18 May TIINDIA was trading at 2815.00. The strike last trading price was 218, which was 218 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 15 May TIINDIA was trading at 2850.30. The strike last trading price was 218, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 14 May TIINDIA was trading at 2800.80. The strike last trading price was 218, 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 5
On 13 May TIINDIA was trading at 2941.00. The strike last trading price was 218, 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 5
On 12 May TIINDIA was trading at 2954.00. The strike last trading price was 218, 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 5
On 11 May TIINDIA was trading at 2992.20. The strike last trading price was 218, 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 5
On 8 May TIINDIA was trading at 3049.80. The strike last trading price was 218, which was 0 lower than the previous day. The implied volatity was 40.25, the open interest changed by 0 which decreased total open position to 5
On 7 May TIINDIA was trading at 3015.50. The strike last trading price was 218, which was -38.15 lower than the previous day. The implied volatity was 40.25, 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
