Historical option data for TMPV
12 Jun 2026 04:10 PM IST
| TMPV 30-Jun-2026 (17d) 350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0
Theta: -0.06
Gamma: 0.00412
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 390.00 | 41.15 | 14.4 (53.83%) | 35.01 | 172 | -17 | 231 | |||||||||
| 11 Jun | 375.90 | 26.85 | -4.5 (-14.35%) | 32.12 | 131 | 3 | 249 | |||||||||
| 10 Jun | 381.00 | 31.6 | -7.15 (-18.45%) | 18.2 | 63 | -10 | 245 | |||||||||
| 9 Jun | 387.80 | 38.5 | -0.5 (-1.28%) | 33.46 | 80 | -19 | 256 | |||||||||
| 8 Jun | 389.00 | 39.35 | -7.85 (-16.63%) | 34.5 | 64 | -19 | 277 | |||||||||
| 5 Jun | 397.80 | 47.2 | -2.75 (-5.51%) | 34.83 | 33 | -18 | 297 | |||||||||
| 4 Jun | 399.70 | 50.2 | 0.7 (1.41%) | 36.46 | 70 | -3 | 316 | |||||||||
| 3 Jun | 398.15 | 48.7 | 5.2 (11.95%) | 36.24 | 186 | -67 | 320 | |||||||||
| 2 Jun | 390.20 | 43.6 | 6.2 (16.58%) | 27.87 | 119 | 6 | 388 | |||||||||
| 1 Jun | 384.90 | 37.55 | -9.9 (-20.86%) | 23.18 | 48 | -4 | 382 | |||||||||
| 29 May | 393.90 | 47.35 | -6.85 (-12.64%) | 30.09 | 150 | -22 | 387 | |||||||||
| 27 May | 400.95 | 55.9 | 17.5 (45.57%) | 31.62 | 332 | -86 | 410 | |||||||||
| 26 May | 385.60 | 38.25 | 9.35 (32.35%) | 22.3 | 399 | -61 | 496 | |||||||||
| 25 May | 373.25 | 29.5 | 8.05 (37.53%) | 29.78 | 326 | 121 | 557 | |||||||||
| 22 May | 363.35 | 21.7 | 0.8 (3.83%) | 25.65 | 225 | 45 | 435 | |||||||||
| 21 May | 361.35 | 21.15 | 0.35 (1.68%) | 25.72 | 184 | 22 | 388 | |||||||||
| 20 May | 361.25 | 20.6 | -0.4 (-1.90%) | 27.71 | 191 | 46 | 368 | |||||||||
| 19 May | 361.20 | 21 | 4.55 (27.66%) | 27.68 | 533 | -37 | 324 | |||||||||
| 18 May | 353.15 | 16.1 | -2.9 (-15.26%) | 27.62 | 406 | -71 | 363 | |||||||||
| 15 May | 356.55 | 18.6 | 5.65 (43.63%) | 27.27 | 1,094 | -210 | 432 | |||||||||
| 14 May | 338.75 | 13.05 | 0.7 (5.67%) | 34.66 | 435 | 123 | 647 | |||||||||
| 13 May | 336.85 | 12.5 | 0.8 (6.84%) | 34.75 | 194 | 50 | 524 | |||||||||
| 12 May | 336.85 | 12 | -4.15 (-25.70%) | 0 | 131 | 55 | 475 | |||||||||
| 11 May | 346.00 | 16.1 | -5.2 (-24.41%) | 0 | 83 | 44 | 420 | |||||||||
| 8 May | 355.45 | 21.3 | -1.8 (-7.79%) | 31.42 | 86 | 14 | 376 | |||||||||
| 7 May | 359.25 | 23 | 0.5 (2.22%) | 30.25 | 81 | 19 | 363 | |||||||||
| 6 May | 358.15 | 23 | 8.55 (59.17%) | 30.4 | 218 | 0 | 344 | |||||||||
| 5 May | 340.15 | 14.45 | -2.1 (-12.69%) | 32.9 | 106 | 17 | 344 | |||||||||
| 4 May | 343.05 | 16.55 | 0.6 (3.76%) | 34.17 | 252 | 128 | 327 | |||||||||
| 30 Apr | 341.55 | 15.6 | -5.5 (-26.07%) | 32.22 | 232 | 124 | 323 | |||||||||
| 29 Apr | 352.70 | 20.45 | 13.7 (202.96%) | 30.48 | 202 | 197 | 197 | |||||||||
| 28 Apr | 350.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 354.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 350.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 351.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 361.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 355.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 355.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 360.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 356.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 357.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 345.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 342.60 | 6.75 | 0 (0.00%) | 1.17 | 0 | 0 | 0 | |||||||||
| 9 Apr | 333.25 | 6.75 | 0 (0.00%) | 1.88 | 0 | 0 | 0 | |||||||||
| 8 Apr | 334.75 | 0 | 0 (0.00%) | 1.62 | 0 | 0 | 0 | |||||||||
| 7 Apr | 308.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 307.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 303.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Tata Motors Pass Veh Ltd - strike price 350 expiring on 30JUN2026
Delta for 350 CE is 0.93
Historical price for 350 CE is as follows
On 12 Jun TMPV was trading at 390.00. The strike last trading price was 41.15, which was 14.4 higher than the previous day. The implied volatity was 35.01, the open interest changed by -17 which decreased total open position to 231
On 11 Jun TMPV was trading at 375.90. The strike last trading price was 26.85, which was -4.5 lower than the previous day. The implied volatity was 32.12, the open interest changed by 3 which increased total open position to 249
On 10 Jun TMPV was trading at 381.00. The strike last trading price was 31.6, which was -7.15 lower than the previous day. The implied volatity was 18.2, the open interest changed by -10 which decreased total open position to 245
On 9 Jun TMPV was trading at 387.80. The strike last trading price was 38.5, which was -0.5 lower than the previous day. The implied volatity was 33.46, the open interest changed by -19 which decreased total open position to 256
On 8 Jun TMPV was trading at 389.00. The strike last trading price was 39.35, which was -7.85 lower than the previous day. The implied volatity was 34.5, the open interest changed by -19 which decreased total open position to 277
On 5 Jun TMPV was trading at 397.80. The strike last trading price was 47.2, which was -2.75 lower than the previous day. The implied volatity was 34.83, the open interest changed by -18 which decreased total open position to 297
On 4 Jun TMPV was trading at 399.70. The strike last trading price was 50.2, which was 0.7 higher than the previous day. The implied volatity was 36.46, the open interest changed by -3 which decreased total open position to 316
On 3 Jun TMPV was trading at 398.15. The strike last trading price was 48.7, which was 5.2 higher than the previous day. The implied volatity was 36.24, the open interest changed by -67 which decreased total open position to 320
On 2 Jun TMPV was trading at 390.20. The strike last trading price was 43.6, which was 6.2 higher than the previous day. The implied volatity was 27.87, the open interest changed by 6 which increased total open position to 388
On 1 Jun TMPV was trading at 384.90. The strike last trading price was 37.55, which was -9.9 lower than the previous day. The implied volatity was 23.18, the open interest changed by -4 which decreased total open position to 382
On 29 May TMPV was trading at 393.90. The strike last trading price was 47.35, which was -6.85 lower than the previous day. The implied volatity was 30.09, the open interest changed by -22 which decreased total open position to 387
On 27 May TMPV was trading at 400.95. The strike last trading price was 55.9, which was 17.5 higher than the previous day. The implied volatity was 31.62, the open interest changed by -86 which decreased total open position to 410
On 26 May TMPV was trading at 385.60. The strike last trading price was 38.25, which was 9.35 higher than the previous day. The implied volatity was 22.3, the open interest changed by -61 which decreased total open position to 496
On 25 May TMPV was trading at 373.25. The strike last trading price was 29.5, which was 8.05 higher than the previous day. The implied volatity was 29.78, the open interest changed by 121 which increased total open position to 557
On 22 May TMPV was trading at 363.35. The strike last trading price was 21.7, which was 0.8 higher than the previous day. The implied volatity was 25.65, the open interest changed by 45 which increased total open position to 435
On 21 May TMPV was trading at 361.35. The strike last trading price was 21.15, which was 0.35 higher than the previous day. The implied volatity was 25.72, the open interest changed by 22 which increased total open position to 388
On 20 May TMPV was trading at 361.25. The strike last trading price was 20.6, which was -0.4 lower than the previous day. The implied volatity was 27.71, the open interest changed by 46 which increased total open position to 368
On 19 May TMPV was trading at 361.20. The strike last trading price was 21, which was 4.55 higher than the previous day. The implied volatity was 27.68, the open interest changed by -37 which decreased total open position to 324
On 18 May TMPV was trading at 353.15. The strike last trading price was 16.1, which was -2.9 lower than the previous day. The implied volatity was 27.62, the open interest changed by -71 which decreased total open position to 363
On 15 May TMPV was trading at 356.55. The strike last trading price was 18.6, which was 5.65 higher than the previous day. The implied volatity was 27.27, the open interest changed by -210 which decreased total open position to 432
On 14 May TMPV was trading at 338.75. The strike last trading price was 13.05, which was 0.7 higher than the previous day. The implied volatity was 34.66, the open interest changed by 123 which increased total open position to 647
On 13 May TMPV was trading at 336.85. The strike last trading price was 12.5, which was 0.8 higher than the previous day. The implied volatity was 34.75, the open interest changed by 50 which increased total open position to 524
On 12 May TMPV was trading at 336.85. The strike last trading price was 12, which was -4.15 lower than the previous day. The implied volatity was 0, the open interest changed by 55 which increased total open position to 475
On 11 May TMPV was trading at 346.00. The strike last trading price was 16.1, which was -5.2 lower than the previous day. The implied volatity was 0, the open interest changed by 44 which increased total open position to 420
On 8 May TMPV was trading at 355.45. The strike last trading price was 21.3, which was -1.8 lower than the previous day. The implied volatity was 31.42, the open interest changed by 14 which increased total open position to 376
On 7 May TMPV was trading at 359.25. The strike last trading price was 23, which was 0.5 higher than the previous day. The implied volatity was 30.25, the open interest changed by 19 which increased total open position to 363
On 6 May TMPV was trading at 358.15. The strike last trading price was 23, which was 8.55 higher than the previous day. The implied volatity was 30.4, the open interest changed by 0 which decreased total open position to 344
On 5 May TMPV was trading at 340.15. The strike last trading price was 14.45, which was -2.1 lower than the previous day. The implied volatity was 32.9, the open interest changed by 17 which increased total open position to 344
On 4 May TMPV was trading at 343.05. The strike last trading price was 16.55, which was 0.6 higher than the previous day. The implied volatity was 34.17, the open interest changed by 128 which increased total open position to 327
On 30 Apr TMPV was trading at 341.55. The strike last trading price was 15.6, which was -5.5 lower than the previous day. The implied volatity was 32.22, the open interest changed by 124 which increased total open position to 323
On 29 Apr TMPV was trading at 352.70. The strike last trading price was 20.45, which was 13.7 higher than the previous day. The implied volatity was 30.48, the open interest changed by 197 which increased total open position to 197
On 28 Apr TMPV was trading at 350.80. 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 27 Apr TMPV was trading at 354.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr TMPV was trading at 350.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr TMPV was trading at 351.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr TMPV was trading at 361.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr TMPV was trading at 355.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr TMPV was trading at 355.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr TMPV was trading at 360.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr TMPV was trading at 356.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr TMPV was trading at 357.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr TMPV was trading at 345.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr TMPV was trading at 342.60. The strike last trading price was 6.75, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
On 9 Apr TMPV was trading at 333.25. The strike last trading price was 6.75, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0
On 8 Apr TMPV was trading at 334.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 7 Apr TMPV was trading at 308.70. 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 6 Apr TMPV was trading at 307.40. 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 2 Apr TMPV was trading at 303.30. 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
| TMPV 30-Jun-2026 (17d) 350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0
Theta: -0.07
Gamma: 0.00418
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 390.00 | 0.95 | -1.3 (-57.78%) | 35.45 | 2,119 | -496 | 1,674 |
| 11 Jun | 375.90 | 2.2 | 0.35 (18.92%) | 32.12 | 2,036 | 81 | 2,173 |
| 10 Jun | 381.00 | 1.85 | 0.5 (37.04%) | 32.66 | 946 | 10 | 2,091 |
| 9 Jun | 387.80 | 1.35 | -0.15 (-10.00%) | 33.63 | 444 | 22 | 2,083 |
| 8 Jun | 389.00 | 1.55 | 0.35 (29.17%) | 34.81 | 1,103 | 330 | 2,062 |
| 5 Jun | 397.80 | 1.2 | 0.2 (20.00%) | 34.83 | 425 | 17 | 1,723 |
| 4 Jun | 399.70 | 1.3 | -0.3 (-18.75%) | 36.4 | 480 | 0 | 1,706 |
| 3 Jun | 398.15 | 1.55 | -0.35 (-18.42%) | 36.28 | 868 | -43 | 1,704 |
| 2 Jun | 390.20 | 1.85 | -0.55 (-22.92%) | 33.86 | 1,785 | -77 | 1,745 |
| 1 Jun | 384.90 | 2.3 | 0.4 (21.05%) | 32.22 | 1,584 | 16 | 1,827 |
| 29 May | 393.90 | 1.8 | 0.15 (9.09%) | 33.41 | 2,133 | 597 | 1,794 |
| 27 May | 400.95 | 1.55 | -1.7 (-52.31%) | 34.73 | 1,869 | 347 | 1,198 |
| 26 May | 385.60 | 3.2 | -2 (-38.46%) | 33.15 | 1,819 | -20 | 847 |
| 25 May | 373.25 | 5 | -3 (-37.50%) | 31.54 | 1,101 | 240 | 863 |
| 22 May | 363.35 | 7.9 | -1.45 (-15.51%) | 31.18 | 382 | 78 | 619 |
| 21 May | 361.35 | 9 | -0.55 (-5.76%) | 32.82 | 292 | 61 | 540 |
| 20 May | 361.25 | 9.55 | -0.25 (-2.55%) | 32.01 | 322 | 62 | 480 |
| 19 May | 361.20 | 9.85 | -3.2 (-24.52%) | 32.3 | 665 | 113 | 421 |
| 18 May | 353.15 | 13.1 | 1.05 (8.71%) | 32.41 | 359 | 1 | 307 |
| 15 May | 356.55 | 11.9 | -11.3 (-48.71%) | 31.98 | 627 | 99 | 303 |
| 14 May | 338.75 | 23.5 | -0.55 (-2.29%) | 37.3 | 58 | 2 | 203 |
| 13 May | 336.85 | 24.05 | 0.05 (0.21%) | 0 | 3 | -1 | 201 |
| 12 May | 336.85 | 24 | 4.85 (25.33%) | 0 | 48 | 12 | 201 |
| 11 May | 346.00 | 19.6 | 4.7 (31.54%) | 0 | 96 | 28 | 188 |
| 8 May | 355.45 | 15.2 | 2.45 (19.22%) | 35.46 | 45 | 14 | 161 |
| 7 May | 359.25 | 12.75 | -0.5 (-3.77%) | 33.44 | 54 | 18 | 146 |
| 6 May | 358.15 | 12.9 | -9.2 (-41.63%) | 32.96 | 75 | 4 | 131 |
| 5 May | 340.15 | 22.1 | 0.75 (3.51%) | 34.29 | 4 | 0 | 127 |
| 4 May | 343.05 | 21.35 | -3.65 (-14.60%) | 35.71 | 2 | 45 | 127 |
| 30 Apr | 341.55 | 25 | 7.45 (42.45%) | 37.53 | 55 | 45 | 127 |
| 29 Apr | 352.70 | 18.25 | 3.25 (21.67%) | 36.15 | 83 | 77 | 79 |
| 28 Apr | 350.80 | 15 | -1 (-6.25%) | 28.93 | 1 | 0 | 1 |
| 27 Apr | 354.35 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 350.50 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 351.95 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 361.85 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 355.90 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 355.70 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 360.10 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 356.30 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 357.90 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 345.50 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 342.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 333.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 334.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 308.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 307.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 303.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Tata Motors Pass Veh Ltd - strike price 350 expiring on 30JUN2026
Delta for 350 PE is -0.07
Historical price for 350 PE is as follows
On 12 Jun TMPV was trading at 390.00. The strike last trading price was 0.95, which was -1.3 lower than the previous day. The implied volatity was 35.45, the open interest changed by -496 which decreased total open position to 1674
On 11 Jun TMPV was trading at 375.90. The strike last trading price was 2.2, which was 0.35 higher than the previous day. The implied volatity was 32.12, the open interest changed by 81 which increased total open position to 2173
On 10 Jun TMPV was trading at 381.00. The strike last trading price was 1.85, which was 0.5 higher than the previous day. The implied volatity was 32.66, the open interest changed by 10 which increased total open position to 2091
On 9 Jun TMPV was trading at 387.80. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was 33.63, the open interest changed by 22 which increased total open position to 2083
On 8 Jun TMPV was trading at 389.00. The strike last trading price was 1.55, which was 0.35 higher than the previous day. The implied volatity was 34.81, the open interest changed by 330 which increased total open position to 2062
On 5 Jun TMPV was trading at 397.80. The strike last trading price was 1.2, which was 0.2 higher than the previous day. The implied volatity was 34.83, the open interest changed by 17 which increased total open position to 1723
On 4 Jun TMPV was trading at 399.70. The strike last trading price was 1.3, which was -0.3 lower than the previous day. The implied volatity was 36.4, the open interest changed by 0 which decreased total open position to 1706
On 3 Jun TMPV was trading at 398.15. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was 36.28, the open interest changed by -43 which decreased total open position to 1704
On 2 Jun TMPV was trading at 390.20. The strike last trading price was 1.85, which was -0.55 lower than the previous day. The implied volatity was 33.86, the open interest changed by -77 which decreased total open position to 1745
On 1 Jun TMPV was trading at 384.90. The strike last trading price was 2.3, which was 0.4 higher than the previous day. The implied volatity was 32.22, the open interest changed by 16 which increased total open position to 1827
On 29 May TMPV was trading at 393.90. The strike last trading price was 1.8, which was 0.15 higher than the previous day. The implied volatity was 33.41, the open interest changed by 597 which increased total open position to 1794
On 27 May TMPV was trading at 400.95. The strike last trading price was 1.55, which was -1.7 lower than the previous day. The implied volatity was 34.73, the open interest changed by 347 which increased total open position to 1198
On 26 May TMPV was trading at 385.60. The strike last trading price was 3.2, which was -2 lower than the previous day. The implied volatity was 33.15, the open interest changed by -20 which decreased total open position to 847
On 25 May TMPV was trading at 373.25. The strike last trading price was 5, which was -3 lower than the previous day. The implied volatity was 31.54, the open interest changed by 240 which increased total open position to 863
On 22 May TMPV was trading at 363.35. The strike last trading price was 7.9, which was -1.45 lower than the previous day. The implied volatity was 31.18, the open interest changed by 78 which increased total open position to 619
On 21 May TMPV was trading at 361.35. The strike last trading price was 9, which was -0.55 lower than the previous day. The implied volatity was 32.82, the open interest changed by 61 which increased total open position to 540
On 20 May TMPV was trading at 361.25. The strike last trading price was 9.55, which was -0.25 lower than the previous day. The implied volatity was 32.01, the open interest changed by 62 which increased total open position to 480
On 19 May TMPV was trading at 361.20. The strike last trading price was 9.85, which was -3.2 lower than the previous day. The implied volatity was 32.3, the open interest changed by 113 which increased total open position to 421
On 18 May TMPV was trading at 353.15. The strike last trading price was 13.1, which was 1.05 higher than the previous day. The implied volatity was 32.41, the open interest changed by 1 which increased total open position to 307
On 15 May TMPV was trading at 356.55. The strike last trading price was 11.9, which was -11.3 lower than the previous day. The implied volatity was 31.98, the open interest changed by 99 which increased total open position to 303
On 14 May TMPV was trading at 338.75. The strike last trading price was 23.5, which was -0.55 lower than the previous day. The implied volatity was 37.3, the open interest changed by 2 which increased total open position to 203
On 13 May TMPV was trading at 336.85. The strike last trading price was 24.05, which was 0.05 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 201
On 12 May TMPV was trading at 336.85. The strike last trading price was 24, which was 4.85 higher than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 201
On 11 May TMPV was trading at 346.00. The strike last trading price was 19.6, which was 4.7 higher than the previous day. The implied volatity was 0, the open interest changed by 28 which increased total open position to 188
On 8 May TMPV was trading at 355.45. The strike last trading price was 15.2, which was 2.45 higher than the previous day. The implied volatity was 35.46, the open interest changed by 14 which increased total open position to 161
On 7 May TMPV was trading at 359.25. The strike last trading price was 12.75, which was -0.5 lower than the previous day. The implied volatity was 33.44, the open interest changed by 18 which increased total open position to 146
On 6 May TMPV was trading at 358.15. The strike last trading price was 12.9, which was -9.2 lower than the previous day. The implied volatity was 32.96, the open interest changed by 4 which increased total open position to 131
On 5 May TMPV was trading at 340.15. The strike last trading price was 22.1, which was 0.75 higher than the previous day. The implied volatity was 34.29, the open interest changed by 0 which decreased total open position to 127
On 4 May TMPV was trading at 343.05. The strike last trading price was 21.35, which was -3.65 lower than the previous day. The implied volatity was 35.71, the open interest changed by 45 which increased total open position to 127
On 30 Apr TMPV was trading at 341.55. The strike last trading price was 25, which was 7.45 higher than the previous day. The implied volatity was 37.53, the open interest changed by 45 which increased total open position to 127
On 29 Apr TMPV was trading at 352.70. The strike last trading price was 18.25, which was 3.25 higher than the previous day. The implied volatity was 36.15, the open interest changed by 77 which increased total open position to 79
On 28 Apr TMPV was trading at 350.80. The strike last trading price was 15, which was -1 lower than the previous day. The implied volatity was 28.93, the open interest changed by 0 which decreased total open position to 1
On 27 Apr TMPV was trading at 354.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr TMPV was trading at 350.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr TMPV was trading at 351.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr TMPV was trading at 361.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr TMPV was trading at 355.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr TMPV was trading at 355.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr TMPV was trading at 360.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr TMPV was trading at 356.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr TMPV was trading at 357.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr TMPV was trading at 345.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr TMPV was trading at 342.60. 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 9 Apr TMPV was trading at 333.25. 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 8 Apr TMPV was trading at 334.75. 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 Apr TMPV was trading at 308.70. 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 6 Apr TMPV was trading at 307.40. 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 2 Apr TMPV was trading at 303.30. 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
