Historical option data for TMPV
25 May 2026 04:10 PM IST
| TMPV 26-May-2026 360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.07
Gamma: 0.00697
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 373.25 | 12.9 | 8.4 (186.67%) | 30.42 | 4,184 | -509 | 6,868 | |||||||||
| 22 May | 363.35 | 4.6 | 0 (0.00%) | 11.29 | 9,013 | -494 | 8,380 | |||||||||
| 21 May | 361.35 | 5.4 | 0.25 (4.85%) | 18.93 | 7,624 | -284 | 8,894 | |||||||||
| 20 May | 361.25 | 4.85 | -1.1 (-18.49%) | 22.33 | 11,233 | -54 | 9,224 | |||||||||
| 19 May | 361.20 | 5.65 | 2.15 (61.43%) | 24.56 | 20,865 | -447 | 9,280 | |||||||||
| 18 May | 353.15 | 3.45 | -2.8 (-44.80%) | 28.96 | 19,560 | 365 | 9,721 | |||||||||
| 15 May | 356.55 | 5.8 | 1.85 (46.84%) | 28.33 | 89,095 | 4,393 | 9,380 | |||||||||
| 14 May | 338.75 | 3.9 | 0.25 (6.85%) | 44.34 | 7,214 | 133 | 4,992 | |||||||||
| 13 May | 336.85 | 3.75 | -0.2 (-5.06%) | 0 | 3,015 | 135 | 4,865 | |||||||||
| 12 May | 336.85 | 4 | -2.5 (-38.46%) | 0 | 3,976 | 208 | 4,734 | |||||||||
| 11 May | 346.00 | 6.6 | -3.35 (-33.67%) | 41.98 | 3,544 | 317 | 4,526 | |||||||||
| 8 May | 355.45 | 9.85 | -2.25 (-18.60%) | 36.07 | 3,972 | 81 | 4,211 | |||||||||
| 7 May | 359.25 | 11.85 | -0.3 (-2.47%) | 36.52 | 4,729 | -160 | 4,132 | |||||||||
| 6 May | 358.15 | 12.3 | 6.85 (125.69%) | 37.47 | 8,189 | -446 | 4,293 | |||||||||
| 5 May | 340.15 | 5.4 | -1.7 (-23.94%) | 36.94 | 2,706 | 38 | 4,748 | |||||||||
| 4 May | 343.05 | 7.1 | -0.7 (-8.97%) | 38.85 | 4,866 | 1,743 | 4,734 | |||||||||
| 30 Apr | 341.55 | 8 | -3.95 (-33.05%) | 39.15 | 8,652 | 587 | 3,578 | |||||||||
| 29 Apr | 352.70 | 11.55 | -0.1 (-0.86%) | 37.08 | 9,611 | 868 | 3,007 | |||||||||
| 28 Apr | 350.80 | 11.55 | -2.25 (-16.30%) | 38.03 | 2,070 | 284 | 2,172 | |||||||||
| 27 Apr | 354.35 | 13.9 | 3 (27.52%) | 39.34 | 1,390 | -6 | 1,877 | |||||||||
| 24 Apr | 350.50 | 10.95 | -1.35 (-10.98%) | 35 | 1,002 | 131 | 1,879 | |||||||||
| 23 Apr | 351.95 | 12.05 | -5.4 (-30.95%) | 35.52 | 1,824 | 646 | 1,734 | |||||||||
| 22 Apr | 361.85 | 17.4 | 2.45 (16.39%) | 34.83 | 2,340 | 360 | 1,088 | |||||||||
| 21 Apr | 355.90 | 15.1 | 0.8 (5.59%) | 36.4 | 515 | 204 | 720 | |||||||||
| 20 Apr | 355.70 | 13.85 | -3 (-17.80%) | 34.59 | 484 | 145 | 508 | |||||||||
| 17 Apr | 360.10 | 16.95 | 1.6 (10.42%) | 32.3 | 439 | -28 | 320 | |||||||||
| 16 Apr | 356.30 | 15.35 | -1.3 (-7.81%) | 33.69 | 539 | 39 | 349 | |||||||||
| 15 Apr | 357.90 | 16.4 | 5.05 (44.49%) | 34.61 | 499 | 12 | 310 | |||||||||
| 13 Apr | 345.50 | 11.25 | 0.75 (7.14%) | 33.72 | 188 | 50 | 298 | |||||||||
| 10 Apr | 342.60 | 10.7 | 2.65 (32.92%) | 33.7 | 104 | -16 | 248 | |||||||||
| 9 Apr | 333.25 | 8.95 | -0.2 (-2.19%) | 36.66 | 283 | 30 | 263 | |||||||||
| 8 Apr | 334.75 | 9.05 | 5.2 (135.06%) | 34.22 | 418 | 183 | 233 | |||||||||
| 7 Apr | 308.70 | 3.85 | 0.35 (10.00%) | 38.21 | 57 | 42 | 50 | |||||||||
| 6 Apr | 307.40 | 3.5 | 0.5 (16.67%) | - | 0 | 0 | 8 | |||||||||
| 2 Apr | 303.30 | 3.5 | 0.5 (16.67%) | 38.06 | 5 | -1 | 7 | |||||||||
| 1 Apr | 302.95 | 3 | -4.65 (-60.78%) | 36.04 | 2 | 0 | 9 | |||||||||
| 30 Mar | 296.20 | 7.65 | 0 (0.00%) | 53.27 | 2 | 0 | 7 | |||||||||
| 27 Mar | 303.20 | 7.65 | -1.75 (-18.62%) | 48.29 | 6 | 1 | 7 | |||||||||
| 25 Mar | 317.95 | 9.4 | 1.65 (21.29%) | 42.14 | 3 | 1 | 6 | |||||||||
| 24 Mar | 311.20 | 7.75 | -1.5 (-16.22%) | - | 0 | 0 | 5 | |||||||||
| 23 Mar | 305.25 | 7.75 | -1.5 (-16.22%) | - | 0 | 0 | 5 | |||||||||
| 20 Mar | 314.10 | 9.25 | 0.4 (4.52%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 309.30 | 9.25 | 0.4 (4.52%) | - | 0 | 0 | 5 | |||||||||
| 18 Mar | 324.75 | 9.25 | 0.4 (4.52%) | - | 0 | 0 | 5 | |||||||||
| 17 Mar | 319.20 | 9.25 | 0.4 (4.52%) | 38 | 1 | 0 | 6 | |||||||||
| 16 Mar | 314.40 | 9 | -9.35 (-50.95%) | - | 5 | 1 | 0 | |||||||||
| 13 Mar | 314.10 | 9 | -9.35 (-50.95%) | 39.22 | 5 | 1 | 6 | |||||||||
| 12 Mar | 324.55 | 18.35 | -19.1 (-51.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 335.35 | 18.35 | -19.1 (-51.00%) | - | 0 | 0 | 5 | |||||||||
| 10 Mar | 345.20 | 18.35 | -19.1 (-51.00%) | - | 0 | 0 | 5 | |||||||||
| 9 Mar | 332.00 | 18.35 | -19.1 (-51.00%) | - | 0 | 0 | 5 | |||||||||
| 6 Mar | 350.75 | 18.35 | -19.1 (-51.00%) | 28.86 | 5 | 4 | 4 | |||||||||
| 5 Mar | 355.15 | 37.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 351.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 370.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 382.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Tata Motors Pass Veh Ltd - strike price 360 expiring on 26MAY2026
Delta for 360 CE is 0.98
Historical price for 360 CE is as follows
On 25 May TMPV was trading at 373.25. The strike last trading price was 12.9, which was 8.4 higher than the previous day. The implied volatity was 30.42, the open interest changed by -509 which decreased total open position to 6868
On 22 May TMPV was trading at 363.35. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 11.29, the open interest changed by -494 which decreased total open position to 8380
On 21 May TMPV was trading at 361.35. The strike last trading price was 5.4, which was 0.25 higher than the previous day. The implied volatity was 18.93, the open interest changed by -284 which decreased total open position to 8894
On 20 May TMPV was trading at 361.25. The strike last trading price was 4.85, which was -1.1 lower than the previous day. The implied volatity was 22.33, the open interest changed by -54 which decreased total open position to 9224
On 19 May TMPV was trading at 361.20. The strike last trading price was 5.65, which was 2.15 higher than the previous day. The implied volatity was 24.56, the open interest changed by -447 which decreased total open position to 9280
On 18 May TMPV was trading at 353.15. The strike last trading price was 3.45, which was -2.8 lower than the previous day. The implied volatity was 28.96, the open interest changed by 365 which increased total open position to 9721
On 15 May TMPV was trading at 356.55. The strike last trading price was 5.8, which was 1.85 higher than the previous day. The implied volatity was 28.33, the open interest changed by 4393 which increased total open position to 9380
On 14 May TMPV was trading at 338.75. The strike last trading price was 3.9, which was 0.25 higher than the previous day. The implied volatity was 44.34, the open interest changed by 133 which increased total open position to 4992
On 13 May TMPV was trading at 336.85. The strike last trading price was 3.75, which was -0.2 lower than the previous day. The implied volatity was 0, the open interest changed by 135 which increased total open position to 4865
On 12 May TMPV was trading at 336.85. The strike last trading price was 4, which was -2.5 lower than the previous day. The implied volatity was 0, the open interest changed by 208 which increased total open position to 4734
On 11 May TMPV was trading at 346.00. The strike last trading price was 6.6, which was -3.35 lower than the previous day. The implied volatity was 41.98, the open interest changed by 317 which increased total open position to 4526
On 8 May TMPV was trading at 355.45. The strike last trading price was 9.85, which was -2.25 lower than the previous day. The implied volatity was 36.07, the open interest changed by 81 which increased total open position to 4211
On 7 May TMPV was trading at 359.25. The strike last trading price was 11.85, which was -0.3 lower than the previous day. The implied volatity was 36.52, the open interest changed by -160 which decreased total open position to 4132
On 6 May TMPV was trading at 358.15. The strike last trading price was 12.3, which was 6.85 higher than the previous day. The implied volatity was 37.47, the open interest changed by -446 which decreased total open position to 4293
On 5 May TMPV was trading at 340.15. The strike last trading price was 5.4, which was -1.7 lower than the previous day. The implied volatity was 36.94, the open interest changed by 38 which increased total open position to 4748
On 4 May TMPV was trading at 343.05. The strike last trading price was 7.1, which was -0.7 lower than the previous day. The implied volatity was 38.85, the open interest changed by 1743 which increased total open position to 4734
On 30 Apr TMPV was trading at 341.55. The strike last trading price was 8, which was -3.95 lower than the previous day. The implied volatity was 39.15, the open interest changed by 587 which increased total open position to 3578
On 29 Apr TMPV was trading at 352.70. The strike last trading price was 11.55, which was -0.1 lower than the previous day. The implied volatity was 37.08, the open interest changed by 868 which increased total open position to 3007
On 28 Apr TMPV was trading at 350.80. The strike last trading price was 11.55, which was -2.25 lower than the previous day. The implied volatity was 38.03, the open interest changed by 284 which increased total open position to 2172
On 27 Apr TMPV was trading at 354.35. The strike last trading price was 13.9, which was 3 higher than the previous day. The implied volatity was 39.34, the open interest changed by -6 which decreased total open position to 1877
On 24 Apr TMPV was trading at 350.50. The strike last trading price was 10.95, which was -1.35 lower than the previous day. The implied volatity was 35, the open interest changed by 131 which increased total open position to 1879
On 23 Apr TMPV was trading at 351.95. The strike last trading price was 12.05, which was -5.4 lower than the previous day. The implied volatity was 35.52, the open interest changed by 646 which increased total open position to 1734
On 22 Apr TMPV was trading at 361.85. The strike last trading price was 17.4, which was 2.45 higher than the previous day. The implied volatity was 34.83, the open interest changed by 360 which increased total open position to 1088
On 21 Apr TMPV was trading at 355.90. The strike last trading price was 15.1, which was 0.8 higher than the previous day. The implied volatity was 36.4, the open interest changed by 204 which increased total open position to 720
On 20 Apr TMPV was trading at 355.70. The strike last trading price was 13.85, which was -3 lower than the previous day. The implied volatity was 34.59, the open interest changed by 145 which increased total open position to 508
On 17 Apr TMPV was trading at 360.10. The strike last trading price was 16.95, which was 1.6 higher than the previous day. The implied volatity was 32.3, the open interest changed by -28 which decreased total open position to 320
On 16 Apr TMPV was trading at 356.30. The strike last trading price was 15.35, which was -1.3 lower than the previous day. The implied volatity was 33.69, the open interest changed by 39 which increased total open position to 349
On 15 Apr TMPV was trading at 357.90. The strike last trading price was 16.4, which was 5.05 higher than the previous day. The implied volatity was 34.61, the open interest changed by 12 which increased total open position to 310
On 13 Apr TMPV was trading at 345.50. The strike last trading price was 11.25, which was 0.75 higher than the previous day. The implied volatity was 33.72, the open interest changed by 50 which increased total open position to 298
On 10 Apr TMPV was trading at 342.60. The strike last trading price was 10.7, which was 2.65 higher than the previous day. The implied volatity was 33.7, the open interest changed by -16 which decreased total open position to 248
On 9 Apr TMPV was trading at 333.25. The strike last trading price was 8.95, which was -0.2 lower than the previous day. The implied volatity was 36.66, the open interest changed by 30 which increased total open position to 263
On 8 Apr TMPV was trading at 334.75. The strike last trading price was 9.05, which was 5.2 higher than the previous day. The implied volatity was 34.22, the open interest changed by 183 which increased total open position to 233
On 7 Apr TMPV was trading at 308.70. The strike last trading price was 3.85, which was 0.35 higher than the previous day. The implied volatity was 38.21, the open interest changed by 42 which increased total open position to 50
On 6 Apr TMPV was trading at 307.40. The strike last trading price was 3.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Apr TMPV was trading at 303.30. The strike last trading price was 3.5, which was 0.5 higher than the previous day. The implied volatity was 38.06, the open interest changed by -1 which decreased total open position to 7
On 1 Apr TMPV was trading at 302.95. The strike last trading price was 3, which was -4.65 lower than the previous day. The implied volatity was 36.04, the open interest changed by 0 which decreased total open position to 9
On 30 Mar TMPV was trading at 296.20. The strike last trading price was 7.65, which was 0 lower than the previous day. The implied volatity was 53.27, the open interest changed by 0 which decreased total open position to 7
On 27 Mar TMPV was trading at 303.20. The strike last trading price was 7.65, which was -1.75 lower than the previous day. The implied volatity was 48.29, the open interest changed by 1 which increased total open position to 7
On 25 Mar TMPV was trading at 317.95. The strike last trading price was 9.4, which was 1.65 higher than the previous day. The implied volatity was 42.14, the open interest changed by 1 which increased total open position to 6
On 24 Mar TMPV was trading at 311.20. The strike last trading price was 7.75, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Mar TMPV was trading at 305.25. The strike last trading price was 7.75, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Mar TMPV was trading at 314.10. The strike last trading price was 9.25, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar TMPV was trading at 309.30. The strike last trading price was 9.25, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Mar TMPV was trading at 324.75. The strike last trading price was 9.25, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Mar TMPV was trading at 319.20. The strike last trading price was 9.25, which was 0.4 higher than the previous day. The implied volatity was 38, the open interest changed by 0 which decreased total open position to 6
On 16 Mar TMPV was trading at 314.40. The strike last trading price was 9, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar TMPV was trading at 314.10. The strike last trading price was 9, which was -9.35 lower than the previous day. The implied volatity was 39.22, the open interest changed by 1 which increased total open position to 6
On 12 Mar TMPV was trading at 324.55. The strike last trading price was 18.35, which was -19.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TMPV was trading at 335.35. The strike last trading price was 18.35, which was -19.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Mar TMPV was trading at 345.20. The strike last trading price was 18.35, which was -19.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Mar TMPV was trading at 332.00. The strike last trading price was 18.35, which was -19.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Mar TMPV was trading at 350.75. The strike last trading price was 18.35, which was -19.1 lower than the previous day. The implied volatity was 28.86, the open interest changed by 4 which increased total open position to 4
On 5 Mar TMPV was trading at 355.15. The strike last trading price was 37.45, 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 Mar TMPV was trading at 351.20. 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 Mar TMPV was trading at 370.60. 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 27 Feb TMPV was trading at 382.65. 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 26-May-2026 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0
Theta: -0.07
Gamma: 0.00709
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 373.25 | 0.05 | -1.95 (-97.50%) | 30.14 | 7,162 | 710 | 4,573 |
| 22 May | 363.35 | 1.5 | -1.9 (-55.88%) | 20.1 | 14,917 | -35 | 3,873 |
| 21 May | 361.35 | 3.1 | -1.25 (-28.74%) | 26.83 | 8,431 | 600 | 3,895 |
| 20 May | 361.25 | 4.4 | -0.6 (-12.00%) | 26.27 | 8,840 | 152 | 3,300 |
| 19 May | 361.20 | 5.1 | -5.05 (-49.75%) | 27.2 | 12,695 | 1,556 | 3,151 |
| 18 May | 353.15 | 10.25 | 1.8 (21.30%) | 29.73 | 4,629 | -639 | 1,594 |
| 15 May | 356.55 | 8.3 | -16.35 (-66.33%) | 26.98 | 26,684 | 1,010 | 2,233 |
| 14 May | 338.75 | 24.9 | -0.5 (-1.97%) | 46.44 | 203 | -122 | 1,224 |
| 13 May | 336.85 | 25.5 | -0.35 (-1.35%) | 0 | 117 | -44 | 1,351 |
| 12 May | 336.85 | 25.2 | 5.75 (29.56%) | 0 | 285 | -48 | 1,396 |
| 11 May | 346.00 | 19.9 | 6.45 (47.96%) | 42.1 | 614 | -146 | 1,445 |
| 8 May | 355.45 | 13.5 | 2.15 (18.94%) | 36.53 | 923 | -185 | 1,592 |
| 7 May | 359.25 | 11.5 | -0.5 (-4.17%) | 34.38 | 2,747 | 106 | 1,767 |
| 6 May | 358.15 | 11.75 | -11.5 (-49.46%) | 33.84 | 1,325 | -23 | 1,660 |
| 5 May | 340.15 | 23.5 | 1.8 (8.29%) | 36.43 | 165 | -63 | 1,687 |
| 4 May | 343.05 | 21.9 | -2.35 (-9.69%) | 36.62 | 143 | 26 | 1,752 |
| 30 Apr | 341.55 | 24.05 | 6.75 (39.02%) | 37.71 | 569 | 32 | 1,758 |
| 29 Apr | 352.70 | 17.85 | -0.8 (-4.29%) | 37.75 | 2,444 | 371 | 1,728 |
| 28 Apr | 350.80 | 18.6 | 1.9 (11.38%) | 36.95 | 462 | 29 | 1,356 |
| 27 Apr | 354.35 | 16.9 | -4.7 (-21.76%) | 36.43 | 526 | -85 | 1,327 |
| 24 Apr | 350.50 | 21.35 | 1.25 (6.22%) | 40.23 | 225 | 73 | 1,413 |
| 23 Apr | 351.95 | 20.45 | 6 (41.52%) | 39.06 | 1,053 | 495 | 1,336 |
| 22 Apr | 361.85 | 14.6 | -1.65 (-10.15%) | 37.37 | 975 | 254 | 836 |
| 21 Apr | 355.90 | 16.25 | -1.3 (-7.41%) | 34.28 | 301 | 104 | 577 |
| 20 Apr | 355.70 | 18.15 | 4.25 (30.58%) | 36.53 | 205 | 90 | 463 |
| 17 Apr | 360.10 | 14.05 | -2.3 (-14.07%) | 33.08 | 280 | 108 | 322 |
| 16 Apr | 356.30 | 16.5 | -0.5 (-2.94%) | 32.92 | 42 | 0 | 212 |
| 15 Apr | 357.90 | 16.9 | -7.5 (-30.74%) | 33.42 | 281 | 131 | 210 |
| 13 Apr | 345.50 | 24.75 | 0.25 (1.02%) | 37.69 | 79 | 74 | 80 |
| 10 Apr | 342.60 | 24.5 | -3.75 (-13.27%) | 32.57 | 2 | 1 | 5 |
| 9 Apr | 333.25 | 28.25 | 14.25 (101.79%) | 28.45 | 4 | 3 | 3 |
| 8 Apr | 334.75 | 14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 308.70 | 14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 307.40 | 14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 303.30 | 14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 302.95 | 14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 296.20 | 14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 303.20 | 14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 317.95 | 14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 311.20 | 14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 305.25 | 14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 314.10 | 14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 309.30 | 14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 324.75 | 14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 319.20 | 14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 314.40 | 14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 314.10 | 14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 324.55 | 14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 335.35 | 14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 345.20 | 14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 332.00 | 14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 350.75 | 14 | 0 (0.00%) | 0.15 | 0 | 0 | 0 |
| 5 Mar | 355.15 | 14 | 0 (0.00%) | 0.92 | 0 | 0 | 0 |
| 4 Mar | 351.20 | 14 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 370.60 | 14 | 0 (0.00%) | 3.42 | 0 | 0 | 0 |
| 27 Feb | 382.65 | 14 | 0 (0.00%) | 6.18 | 0 | 0 | 0 |
For Tata Motors Pass Veh Ltd - strike price 360 expiring on 26MAY2026
Delta for 360 PE is -0.02
Historical price for 360 PE is as follows
On 25 May TMPV was trading at 373.25. The strike last trading price was 0.05, which was -1.95 lower than the previous day. The implied volatity was 30.14, the open interest changed by 710 which increased total open position to 4573
On 22 May TMPV was trading at 363.35. The strike last trading price was 1.5, which was -1.9 lower than the previous day. The implied volatity was 20.1, the open interest changed by -35 which decreased total open position to 3873
On 21 May TMPV was trading at 361.35. The strike last trading price was 3.1, which was -1.25 lower than the previous day. The implied volatity was 26.83, the open interest changed by 600 which increased total open position to 3895
On 20 May TMPV was trading at 361.25. The strike last trading price was 4.4, which was -0.6 lower than the previous day. The implied volatity was 26.27, the open interest changed by 152 which increased total open position to 3300
On 19 May TMPV was trading at 361.20. The strike last trading price was 5.1, which was -5.05 lower than the previous day. The implied volatity was 27.2, the open interest changed by 1556 which increased total open position to 3151
On 18 May TMPV was trading at 353.15. The strike last trading price was 10.25, which was 1.8 higher than the previous day. The implied volatity was 29.73, the open interest changed by -639 which decreased total open position to 1594
On 15 May TMPV was trading at 356.55. The strike last trading price was 8.3, which was -16.35 lower than the previous day. The implied volatity was 26.98, the open interest changed by 1010 which increased total open position to 2233
On 14 May TMPV was trading at 338.75. The strike last trading price was 24.9, which was -0.5 lower than the previous day. The implied volatity was 46.44, the open interest changed by -122 which decreased total open position to 1224
On 13 May TMPV was trading at 336.85. The strike last trading price was 25.5, which was -0.35 lower than the previous day. The implied volatity was 0, the open interest changed by -44 which decreased total open position to 1351
On 12 May TMPV was trading at 336.85. The strike last trading price was 25.2, which was 5.75 higher than the previous day. The implied volatity was 0, the open interest changed by -48 which decreased total open position to 1396
On 11 May TMPV was trading at 346.00. The strike last trading price was 19.9, which was 6.45 higher than the previous day. The implied volatity was 42.1, the open interest changed by -146 which decreased total open position to 1445
On 8 May TMPV was trading at 355.45. The strike last trading price was 13.5, which was 2.15 higher than the previous day. The implied volatity was 36.53, the open interest changed by -185 which decreased total open position to 1592
On 7 May TMPV was trading at 359.25. The strike last trading price was 11.5, which was -0.5 lower than the previous day. The implied volatity was 34.38, the open interest changed by 106 which increased total open position to 1767
On 6 May TMPV was trading at 358.15. The strike last trading price was 11.75, which was -11.5 lower than the previous day. The implied volatity was 33.84, the open interest changed by -23 which decreased total open position to 1660
On 5 May TMPV was trading at 340.15. The strike last trading price was 23.5, which was 1.8 higher than the previous day. The implied volatity was 36.43, the open interest changed by -63 which decreased total open position to 1687
On 4 May TMPV was trading at 343.05. The strike last trading price was 21.9, which was -2.35 lower than the previous day. The implied volatity was 36.62, the open interest changed by 26 which increased total open position to 1752
On 30 Apr TMPV was trading at 341.55. The strike last trading price was 24.05, which was 6.75 higher than the previous day. The implied volatity was 37.71, the open interest changed by 32 which increased total open position to 1758
On 29 Apr TMPV was trading at 352.70. The strike last trading price was 17.85, which was -0.8 lower than the previous day. The implied volatity was 37.75, the open interest changed by 371 which increased total open position to 1728
On 28 Apr TMPV was trading at 350.80. The strike last trading price was 18.6, which was 1.9 higher than the previous day. The implied volatity was 36.95, the open interest changed by 29 which increased total open position to 1356
On 27 Apr TMPV was trading at 354.35. The strike last trading price was 16.9, which was -4.7 lower than the previous day. The implied volatity was 36.43, the open interest changed by -85 which decreased total open position to 1327
On 24 Apr TMPV was trading at 350.50. The strike last trading price was 21.35, which was 1.25 higher than the previous day. The implied volatity was 40.23, the open interest changed by 73 which increased total open position to 1413
On 23 Apr TMPV was trading at 351.95. The strike last trading price was 20.45, which was 6 higher than the previous day. The implied volatity was 39.06, the open interest changed by 495 which increased total open position to 1336
On 22 Apr TMPV was trading at 361.85. The strike last trading price was 14.6, which was -1.65 lower than the previous day. The implied volatity was 37.37, the open interest changed by 254 which increased total open position to 836
On 21 Apr TMPV was trading at 355.90. The strike last trading price was 16.25, which was -1.3 lower than the previous day. The implied volatity was 34.28, the open interest changed by 104 which increased total open position to 577
On 20 Apr TMPV was trading at 355.70. The strike last trading price was 18.15, which was 4.25 higher than the previous day. The implied volatity was 36.53, the open interest changed by 90 which increased total open position to 463
On 17 Apr TMPV was trading at 360.10. The strike last trading price was 14.05, which was -2.3 lower than the previous day. The implied volatity was 33.08, the open interest changed by 108 which increased total open position to 322
On 16 Apr TMPV was trading at 356.30. The strike last trading price was 16.5, which was -0.5 lower than the previous day. The implied volatity was 32.92, the open interest changed by 0 which decreased total open position to 212
On 15 Apr TMPV was trading at 357.90. The strike last trading price was 16.9, which was -7.5 lower than the previous day. The implied volatity was 33.42, the open interest changed by 131 which increased total open position to 210
On 13 Apr TMPV was trading at 345.50. The strike last trading price was 24.75, which was 0.25 higher than the previous day. The implied volatity was 37.69, the open interest changed by 74 which increased total open position to 80
On 10 Apr TMPV was trading at 342.60. The strike last trading price was 24.5, which was -3.75 lower than the previous day. The implied volatity was 32.57, the open interest changed by 1 which increased total open position to 5
On 9 Apr TMPV was trading at 333.25. The strike last trading price was 28.25, which was 14.25 higher than the previous day. The implied volatity was 28.45, the open interest changed by 3 which increased total open position to 3
On 8 Apr TMPV was trading at 334.75. The strike last trading price was 14, 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 14, 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 14, 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 14, 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 Apr TMPV was trading at 302.95. The strike last trading price was 14, 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 Mar TMPV was trading at 296.20. The strike last trading price was 14, 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 Mar TMPV was trading at 303.20. The strike last trading price was 14, 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 25 Mar TMPV was trading at 317.95. The strike last trading price was 14, 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 Mar TMPV was trading at 311.20. The strike last trading price was 14, 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 Mar TMPV was trading at 305.25. The strike last trading price was 14, 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 Mar TMPV was trading at 314.10. The strike last trading price was 14, 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 Mar TMPV was trading at 309.30. The strike last trading price was 14, 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 Mar TMPV was trading at 324.75. The strike last trading price was 14, 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 Mar TMPV was trading at 319.20. The strike last trading price was 14, 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 Mar TMPV was trading at 314.40. The strike last trading price was 14, 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 Mar TMPV was trading at 314.10. The strike last trading price was 14, 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 12 Mar TMPV was trading at 324.55. The strike last trading price was 14, 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 11 Mar TMPV was trading at 335.35. The strike last trading price was 14, 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 Mar TMPV was trading at 345.20. The strike last trading price was 14, 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 Mar TMPV was trading at 332.00. The strike last trading price was 14, 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 Mar TMPV was trading at 350.75. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 5 Mar TMPV was trading at 355.15. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 4 Mar TMPV was trading at 351.20. The strike last trading price was 14, 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 Mar TMPV was trading at 370.60. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0
On 27 Feb TMPV was trading at 382.65. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 6.18, the open interest changed by 0 which decreased total open position to 0
