Historical option data for TMPV
23 Jun 2026 04:10 PM IST
| TMPV 28-Jul-2026 (35d) 360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0
Theta: -0.24
Gamma: 0.01031
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 354.55 | 13.75 | -3.05 (-18.15%) | 35.07 | 1,933 | 607 | 1,479 | |||||||||
| 22 Jun | 361.50 | 16.7 | 0.65 (4.05%) | 33.54 | 1,276 | -406 | 872 | |||||||||
| 19 Jun | 359.50 | 15.85 | -1.65 (-9.43%) | 32.34 | 780 | 90 | 1,279 | |||||||||
| 18 Jun | 364.65 | 17.35 | 0.2 (1.17%) | 28.66 | 2,976 | 679 | 1,190 | |||||||||
| 17 Jun | 360.95 | 17.05 | -25.95 (-60.35%) | 31.08 | 952 | 493 | 514 | |||||||||
| 16 Jun | 393.60 | 42.8 | -0.2 (-0.47%) | 27.93 | 7 | 0 | 21 | |||||||||
| 15 Jun | 396.40 | 42.8 | 8.8 (25.88%) | 27.93 | 7 | 3 | 21 | |||||||||
| 12 Jun | 390.00 | 34.5 | 8.5 (32.69%) | 28.66 | 11 | 5 | 15 | |||||||||
| 11 Jun | 375.90 | 26.5 | -5.5 (-17.19%) | 28.41 | 8 | 5 | 7 | |||||||||
| 10 Jun | 381.00 | 32 | -6 (-15.79%) | 28.17 | 1 | 1 | 2 | |||||||||
| 9 Jun | 387.80 | 38 | 0 (0.00%) | 32.47 | 1 | 0 | 1 | |||||||||
| 8 Jun | 389.00 | 38 | 14 (58.33%) | 32.47 | 1 | 1 | 1 | |||||||||
| 5 Jun | 397.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 399.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 398.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 390.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 384.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 346.00 | 0 | 0 | - | 0 | 5 | 5 | |||||||||
| 7 May | 359.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 358.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 340.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 343.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 341.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 352.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Motors Pass Veh Ltd - strike price 360 expiring on 28JUL2026
Delta for 360 CE is 0.48
Historical price for 360 CE is as follows
On 23 Jun TMPV was trading at 354.55. The strike last trading price was 13.75, which was -3.05 lower than the previous day. The implied volatity was 35.07, the open interest changed by 607 which increased total open position to 1479
On 22 Jun TMPV was trading at 361.50. The strike last trading price was 16.7, which was 0.65 higher than the previous day. The implied volatity was 33.54, the open interest changed by -406 which decreased total open position to 872
On 19 Jun TMPV was trading at 359.50. The strike last trading price was 15.85, which was -1.65 lower than the previous day. The implied volatity was 32.34, the open interest changed by 90 which increased total open position to 1279
On 18 Jun TMPV was trading at 364.65. The strike last trading price was 17.35, which was 0.2 higher than the previous day. The implied volatity was 28.66, the open interest changed by 679 which increased total open position to 1190
On 17 Jun TMPV was trading at 360.95. The strike last trading price was 17.05, which was -25.95 lower than the previous day. The implied volatity was 31.08, the open interest changed by 493 which increased total open position to 514
On 16 Jun TMPV was trading at 393.60. The strike last trading price was 42.8, which was -0.2 lower than the previous day. The implied volatity was 27.93, the open interest changed by 0 which decreased total open position to 21
On 15 Jun TMPV was trading at 396.40. The strike last trading price was 42.8, which was 8.8 higher than the previous day. The implied volatity was 27.93, the open interest changed by 3 which increased total open position to 21
On 12 Jun TMPV was trading at 390.00. The strike last trading price was 34.5, which was 8.5 higher than the previous day. The implied volatity was 28.66, the open interest changed by 5 which increased total open position to 15
On 11 Jun TMPV was trading at 375.90. The strike last trading price was 26.5, which was -5.5 lower than the previous day. The implied volatity was 28.41, the open interest changed by 5 which increased total open position to 7
On 10 Jun TMPV was trading at 381.00. The strike last trading price was 32, which was -6 lower than the previous day. The implied volatity was 28.17, the open interest changed by 1 which increased total open position to 2
On 9 Jun TMPV was trading at 387.80. The strike last trading price was 38, which was 0 lower than the previous day. The implied volatity was 32.47, the open interest changed by 0 which decreased total open position to 1
On 8 Jun TMPV was trading at 389.00. The strike last trading price was 38, which was 14 higher than the previous day. The implied volatity was 32.47, the open interest changed by 1 which increased total open position to 1
On 5 Jun TMPV was trading at 397.80. 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 4 Jun TMPV was trading at 399.70. 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 3 Jun TMPV was trading at 398.15. 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 Jun TMPV was trading at 390.20. 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 1 Jun TMPV was trading at 384.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 May TMPV was trading at 346.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 7 May TMPV was trading at 359.25. 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 6 May TMPV was trading at 358.15. 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 TMPV was trading at 340.15. 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 TMPV was trading at 343.05. 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 TMPV was trading at 341.55. 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 29 Apr TMPV was trading at 352.70. 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
| TMPV 28-Jul-2026 (35d) 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0
Theta: -0.17
Gamma: 0.01105
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 354.55 | 16.35 | 4 (32.39%) | 32.71 | 862 | 280 | 1,058 |
| 22 Jun | 361.50 | 12.6 | -1.35 (-9.68%) | 30.77 | 466 | 86 | 779 |
| 19 Jun | 359.50 | 13.8 | 0.85 (6.56%) | 30.99 | 316 | -46 | 693 |
| 18 Jun | 364.65 | 12.95 | -3.45 (-21.04%) | 34.01 | 1,004 | 389 | 737 |
| 17 Jun | 360.95 | 16.3 | 12.55 (334.67%) | 37.02 | 627 | 246 | 346 |
| 16 Jun | 393.60 | 3.75 | 0.15 (4.17%) | 30.52 | 57 | 18 | 100 |
| 15 Jun | 396.40 | 3.55 | -1.7 (-32.38%) | 30.97 | 68 | 29 | 81 |
| 12 Jun | 390.00 | 5.05 | -3.55 (-41.28%) | 31.99 | 32 | 12 | 51 |
| 11 Jun | 375.90 | 8.6 | 1.25 (17.01%) | 30.36 | 19 | 3 | 39 |
| 10 Jun | 381.00 | 7.35 | 1.15 (18.55%) | 31.58 | 8 | -2 | 36 |
| 9 Jun | 387.80 | 6.2 | -0.35 (-5.34%) | 31.82 | 5 | 4 | 37 |
| 8 Jun | 389.00 | 6.55 | 1.1 (20.18%) | 32.86 | 9 | 6 | 34 |
| 5 Jun | 397.80 | 5.45 | 0.45 (9.00%) | 32.23 | 20 | 14 | 28 |
| 4 Jun | 399.70 | 5.05 | -1.45 (-22.31%) | 33.18 | 14 | 12 | 13 |
| 3 Jun | 398.15 | 6.5 | 0 (0.00%) | - | 1 | 0 | 1 |
| 2 Jun | 390.20 | 6.5 | 0 (0.00%) | 29.1 | 1 | 0 | 1 |
| 1 Jun | 384.90 | 6.5 | -21.8 (-77.03%) | 29.1 | 1 | 1 | 1 |
| 11 May | 346.00 | 0 | 0 | - | 0 | 5 | 5 |
| 7 May | 359.25 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 358.15 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 340.15 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 343.05 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 341.55 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 352.70 | 0 | 0 | - | 0 | 0 | 0 |
For Tata Motors Pass Veh Ltd - strike price 360 expiring on 28JUL2026
Delta for 360 PE is -0.52
Historical price for 360 PE is as follows
On 23 Jun TMPV was trading at 354.55. The strike last trading price was 16.35, which was 4 higher than the previous day. The implied volatity was 32.71, the open interest changed by 280 which increased total open position to 1058
On 22 Jun TMPV was trading at 361.50. The strike last trading price was 12.6, which was -1.35 lower than the previous day. The implied volatity was 30.77, the open interest changed by 86 which increased total open position to 779
On 19 Jun TMPV was trading at 359.50. The strike last trading price was 13.8, which was 0.85 higher than the previous day. The implied volatity was 30.99, the open interest changed by -46 which decreased total open position to 693
On 18 Jun TMPV was trading at 364.65. The strike last trading price was 12.95, which was -3.45 lower than the previous day. The implied volatity was 34.01, the open interest changed by 389 which increased total open position to 737
On 17 Jun TMPV was trading at 360.95. The strike last trading price was 16.3, which was 12.55 higher than the previous day. The implied volatity was 37.02, the open interest changed by 246 which increased total open position to 346
On 16 Jun TMPV was trading at 393.60. The strike last trading price was 3.75, which was 0.15 higher than the previous day. The implied volatity was 30.52, the open interest changed by 18 which increased total open position to 100
On 15 Jun TMPV was trading at 396.40. The strike last trading price was 3.55, which was -1.7 lower than the previous day. The implied volatity was 30.97, the open interest changed by 29 which increased total open position to 81
On 12 Jun TMPV was trading at 390.00. The strike last trading price was 5.05, which was -3.55 lower than the previous day. The implied volatity was 31.99, the open interest changed by 12 which increased total open position to 51
On 11 Jun TMPV was trading at 375.90. The strike last trading price was 8.6, which was 1.25 higher than the previous day. The implied volatity was 30.36, the open interest changed by 3 which increased total open position to 39
On 10 Jun TMPV was trading at 381.00. The strike last trading price was 7.35, which was 1.15 higher than the previous day. The implied volatity was 31.58, the open interest changed by -2 which decreased total open position to 36
On 9 Jun TMPV was trading at 387.80. The strike last trading price was 6.2, which was -0.35 lower than the previous day. The implied volatity was 31.82, the open interest changed by 4 which increased total open position to 37
On 8 Jun TMPV was trading at 389.00. The strike last trading price was 6.55, which was 1.1 higher than the previous day. The implied volatity was 32.86, the open interest changed by 6 which increased total open position to 34
On 5 Jun TMPV was trading at 397.80. The strike last trading price was 5.45, which was 0.45 higher than the previous day. The implied volatity was 32.23, the open interest changed by 14 which increased total open position to 28
On 4 Jun TMPV was trading at 399.70. The strike last trading price was 5.05, which was -1.45 lower than the previous day. The implied volatity was 33.18, the open interest changed by 12 which increased total open position to 13
On 3 Jun TMPV was trading at 398.15. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jun TMPV was trading at 390.20. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 29.1, the open interest changed by 0 which decreased total open position to 1
On 1 Jun TMPV was trading at 384.90. The strike last trading price was 6.5, which was -21.8 lower than the previous day. The implied volatity was 29.1, the open interest changed by 1 which increased total open position to 1
On 11 May TMPV was trading at 346.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 7 May TMPV was trading at 359.25. 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 6 May TMPV was trading at 358.15. 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 TMPV was trading at 340.15. 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 TMPV was trading at 343.05. 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 TMPV was trading at 341.55. 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 29 Apr TMPV was trading at 352.70. 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
