Historical option data for TMPV
24 Jun 2026 02:50 PM IST
| TMPV 30-Jun-2026 (6d) 360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0
Theta: -0.38
Gamma: 0.02305
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Jun | 350.30 | 2.2 | -1.75 (-44.30%) | 30.56 | 21,982 | 1,104 | 6,636 | |||||||||
| 23 Jun | 354.55 | 3.85 | -4.1 (-51.57%) | 29.24 | 25,142 | 1,022 | 5,560 | |||||||||
| 22 Jun | 361.50 | 7.65 | 0.35 (4.79%) | 31.52 | 12,984 | -718 | 4,668 | |||||||||
| 19 Jun | 359.50 | 7.15 | -2.05 (-22.28%) | 28.28 | 10,634 | -616 | 5,421 | |||||||||
| 18 Jun | 364.65 | 9.05 | -0.7 (-7.18%) | 21.76 | 20,149 | 900 | 6,037 | |||||||||
| 17 Jun | 360.95 | 9.75 | -23.25 (-70.45%) | 30.97 | 23,620 | 4,313 | 5,140 | |||||||||
| 16 Jun | 393.60 | 33.35 | -2.95 (-8.13%) | 32.7 | 83 | -12 | 829 | |||||||||
| 15 Jun | 396.40 | 36.4 | 5.15 (16.48%) | 34.44 | 85 | -28 | 836 | |||||||||
| 12 Jun | 390.00 | 31.75 | 13 (69.33%) | 32.95 | 277 | 11 | 863 | |||||||||
| 11 Jun | 375.90 | 19 | -3.8 (-16.67%) | 22.81 | 327 | 29 | 852 | |||||||||
| 10 Jun | 381.00 | 23 | -6.7 (-22.56%) | 23.22 | 155 | -24 | 826 | |||||||||
| 9 Jun | 387.80 | 29.4 | -0.9 (-2.97%) | 22.66 | 119 | -10 | 850 | |||||||||
| 8 Jun | 389.00 | 30.7 | -7.35 (-19.32%) | 20.47 | 112 | 4 | 861 | |||||||||
| 5 Jun | 397.80 | 38.1 | -2.6 (-6.39%) | 33.04 | 169 | -22 | 857 | |||||||||
| 4 Jun | 399.70 | 40.75 | 0.45 (1.12%) | 34.74 | 142 | -9 | 879 | |||||||||
| 3 Jun | 398.15 | 39.7 | 5.55 (16.25%) | 19.16 | 196 | 2 | 888 | |||||||||
| 2 Jun | 390.20 | 34.5 | 5.65 (19.58%) | 27.48 | 260 | -23 | 886 | |||||||||
| 1 Jun | 384.90 | 29 | -9.05 (-23.78%) | 25.19 | 113 | -40 | 911 | |||||||||
| 29 May | 393.90 | 39.3 | -6.05 (-13.34%) | 30.87 | 440 | -241 | 950 | |||||||||
| 27 May | 400.95 | 46.85 | 17 (56.95%) | 31.4 | 627 | -279 | 1,191 | |||||||||
| 26 May | 385.60 | 30.15 | 8.45 (38.94%) | 25.01 | 1,303 | 195 | 1,470 | |||||||||
| 25 May | 373.25 | 22.05 | 6.5 (41.80%) | 28.72 | 1,107 | 18 | 1,276 | |||||||||
| 22 May | 363.35 | 15.75 | 0.5 (3.28%) | 26.41 | 1,099 | 177 | 1,258 | |||||||||
| 21 May | 361.35 | 15.65 | 0.4 (2.62%) | 26.74 | 911 | 192 | 1,079 | |||||||||
| 20 May | 361.25 | 15.15 | -0.45 (-2.88%) | 28.1 | 1,162 | 232 | 888 | |||||||||
| 19 May | 361.20 | 15.6 | 3.8 (32.20%) | 29.04 | 1,116 | 35 | 653 | |||||||||
| 18 May | 353.15 | 11.7 | -2.3 (-16.43%) | 28.34 | 673 | 100 | 617 | |||||||||
| 15 May | 356.55 | 13.8 | 4.15 (43.01%) | 28.13 | 1,199 | 200 | 518 | |||||||||
| 14 May | 338.75 | 9.6 | 0.5 (5.49%) | 34.76 | 122 | 23 | 318 | |||||||||
| 13 May | 336.85 | 9.3 | 0.95 (11.38%) | 0 | 171 | 74 | 294 | |||||||||
| 12 May | 336.85 | 8.5 | -4 (-32.00%) | 0 | 98 | 12 | 219 | |||||||||
| 11 May | 346.00 | 12 | -5.4 (-31.03%) | 0 | 100 | -8 | 207 | |||||||||
| 8 May | 355.45 | 16.9 | -1.9 (-10.11%) | 32.59 | 77 | 2 | 199 | |||||||||
| 7 May | 359.25 | 18.8 | 1.5 (8.67%) | 32.1 | 42 | 5 | 197 | |||||||||
| 6 May | 358.15 | 17.45 | 6.75 (63.08%) | 30.06 | 82 | 14 | 192 | |||||||||
| 5 May | 340.15 | 10.7 | -1.75 (-14.06%) | 32.39 | 59 | 9 | 178 | |||||||||
| 4 May | 343.05 | 12.3 | 0 (0.00%) | 33.67 | 40 | 19 | 164 | |||||||||
| 30 Apr | 341.55 | 12.3 | -4.35 (-26.13%) | 32.49 | 91 | 15 | 160 | |||||||||
| 29 Apr | 352.70 | 15.9 | 10.75 (208.74%) | 30.84 | 148 | 144 | 144 | |||||||||
| 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 | 5.15 | 0 (0.00%) | 2.97 | 0 | 0 | 0 | |||||||||
| 9 Apr | 333.25 | 5.15 | 0 (0.00%) | 3.64 | 0 | 0 | 0 | |||||||||
| 8 Apr | 334.75 | 0 | 0 (0.00%) | 3.38 | 0 | 0 | 0 | |||||||||
For Tata Motors Pass Veh Ltd - strike price 360 expiring on 30JUN2026
Delta for 360 CE is 0.26
Historical price for 360 CE is as follows
On 24 Jun TMPV was trading at 350.30. The strike last trading price was 2.2, which was -1.75 lower than the previous day. The implied volatity was 30.56, the open interest changed by 1104 which increased total open position to 6636
On 23 Jun TMPV was trading at 354.55. The strike last trading price was 3.85, which was -4.1 lower than the previous day. The implied volatity was 29.24, the open interest changed by 1022 which increased total open position to 5560
On 22 Jun TMPV was trading at 361.50. The strike last trading price was 7.65, which was 0.35 higher than the previous day. The implied volatity was 31.52, the open interest changed by -718 which decreased total open position to 4668
On 19 Jun TMPV was trading at 359.50. The strike last trading price was 7.15, which was -2.05 lower than the previous day. The implied volatity was 28.28, the open interest changed by -616 which decreased total open position to 5421
On 18 Jun TMPV was trading at 364.65. The strike last trading price was 9.05, which was -0.7 lower than the previous day. The implied volatity was 21.76, the open interest changed by 900 which increased total open position to 6037
On 17 Jun TMPV was trading at 360.95. The strike last trading price was 9.75, which was -23.25 lower than the previous day. The implied volatity was 30.97, the open interest changed by 4313 which increased total open position to 5140
On 16 Jun TMPV was trading at 393.60. The strike last trading price was 33.35, which was -2.95 lower than the previous day. The implied volatity was 32.7, the open interest changed by -12 which decreased total open position to 829
On 15 Jun TMPV was trading at 396.40. The strike last trading price was 36.4, which was 5.15 higher than the previous day. The implied volatity was 34.44, the open interest changed by -28 which decreased total open position to 836
On 12 Jun TMPV was trading at 390.00. The strike last trading price was 31.75, which was 13 higher than the previous day. The implied volatity was 32.95, the open interest changed by 11 which increased total open position to 863
On 11 Jun TMPV was trading at 375.90. The strike last trading price was 19, which was -3.8 lower than the previous day. The implied volatity was 22.81, the open interest changed by 29 which increased total open position to 852
On 10 Jun TMPV was trading at 381.00. The strike last trading price was 23, which was -6.7 lower than the previous day. The implied volatity was 23.22, the open interest changed by -24 which decreased total open position to 826
On 9 Jun TMPV was trading at 387.80. The strike last trading price was 29.4, which was -0.9 lower than the previous day. The implied volatity was 22.66, the open interest changed by -10 which decreased total open position to 850
On 8 Jun TMPV was trading at 389.00. The strike last trading price was 30.7, which was -7.35 lower than the previous day. The implied volatity was 20.47, the open interest changed by 4 which increased total open position to 861
On 5 Jun TMPV was trading at 397.80. The strike last trading price was 38.1, which was -2.6 lower than the previous day. The implied volatity was 33.04, the open interest changed by -22 which decreased total open position to 857
On 4 Jun TMPV was trading at 399.70. The strike last trading price was 40.75, which was 0.45 higher than the previous day. The implied volatity was 34.74, the open interest changed by -9 which decreased total open position to 879
On 3 Jun TMPV was trading at 398.15. The strike last trading price was 39.7, which was 5.55 higher than the previous day. The implied volatity was 19.16, the open interest changed by 2 which increased total open position to 888
On 2 Jun TMPV was trading at 390.20. The strike last trading price was 34.5, which was 5.65 higher than the previous day. The implied volatity was 27.48, the open interest changed by -23 which decreased total open position to 886
On 1 Jun TMPV was trading at 384.90. The strike last trading price was 29, which was -9.05 lower than the previous day. The implied volatity was 25.19, the open interest changed by -40 which decreased total open position to 911
On 29 May TMPV was trading at 393.90. The strike last trading price was 39.3, which was -6.05 lower than the previous day. The implied volatity was 30.87, the open interest changed by -241 which decreased total open position to 950
On 27 May TMPV was trading at 400.95. The strike last trading price was 46.85, which was 17 higher than the previous day. The implied volatity was 31.4, the open interest changed by -279 which decreased total open position to 1191
On 26 May TMPV was trading at 385.60. The strike last trading price was 30.15, which was 8.45 higher than the previous day. The implied volatity was 25.01, the open interest changed by 195 which increased total open position to 1470
On 25 May TMPV was trading at 373.25. The strike last trading price was 22.05, which was 6.5 higher than the previous day. The implied volatity was 28.72, the open interest changed by 18 which increased total open position to 1276
On 22 May TMPV was trading at 363.35. The strike last trading price was 15.75, which was 0.5 higher than the previous day. The implied volatity was 26.41, the open interest changed by 177 which increased total open position to 1258
On 21 May TMPV was trading at 361.35. The strike last trading price was 15.65, which was 0.4 higher than the previous day. The implied volatity was 26.74, the open interest changed by 192 which increased total open position to 1079
On 20 May TMPV was trading at 361.25. The strike last trading price was 15.15, which was -0.45 lower than the previous day. The implied volatity was 28.1, the open interest changed by 232 which increased total open position to 888
On 19 May TMPV was trading at 361.20. The strike last trading price was 15.6, which was 3.8 higher than the previous day. The implied volatity was 29.04, the open interest changed by 35 which increased total open position to 653
On 18 May TMPV was trading at 353.15. The strike last trading price was 11.7, which was -2.3 lower than the previous day. The implied volatity was 28.34, the open interest changed by 100 which increased total open position to 617
On 15 May TMPV was trading at 356.55. The strike last trading price was 13.8, which was 4.15 higher than the previous day. The implied volatity was 28.13, the open interest changed by 200 which increased total open position to 518
On 14 May TMPV was trading at 338.75. The strike last trading price was 9.6, which was 0.5 higher than the previous day. The implied volatity was 34.76, the open interest changed by 23 which increased total open position to 318
On 13 May TMPV was trading at 336.85. The strike last trading price was 9.3, which was 0.95 higher than the previous day. The implied volatity was 0, the open interest changed by 74 which increased total open position to 294
On 12 May TMPV was trading at 336.85. The strike last trading price was 8.5, which was -4 lower than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 219
On 11 May TMPV was trading at 346.00. The strike last trading price was 12, which was -5.4 lower than the previous day. The implied volatity was 0, the open interest changed by -8 which decreased total open position to 207
On 8 May TMPV was trading at 355.45. The strike last trading price was 16.9, which was -1.9 lower than the previous day. The implied volatity was 32.59, the open interest changed by 2 which increased total open position to 199
On 7 May TMPV was trading at 359.25. The strike last trading price was 18.8, which was 1.5 higher than the previous day. The implied volatity was 32.1, the open interest changed by 5 which increased total open position to 197
On 6 May TMPV was trading at 358.15. The strike last trading price was 17.45, which was 6.75 higher than the previous day. The implied volatity was 30.06, the open interest changed by 14 which increased total open position to 192
On 5 May TMPV was trading at 340.15. The strike last trading price was 10.7, which was -1.75 lower than the previous day. The implied volatity was 32.39, the open interest changed by 9 which increased total open position to 178
On 4 May TMPV was trading at 343.05. The strike last trading price was 12.3, which was 0 lower than the previous day. The implied volatity was 33.67, the open interest changed by 19 which increased total open position to 164
On 30 Apr TMPV was trading at 341.55. The strike last trading price was 12.3, which was -4.35 lower than the previous day. The implied volatity was 32.49, the open interest changed by 15 which increased total open position to 160
On 29 Apr TMPV was trading at 352.70. The strike last trading price was 15.9, which was 10.75 higher than the previous day. The implied volatity was 30.84, the open interest changed by 144 which increased total open position to 144
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 5.15, which was 0 lower than the previous day. The implied volatity was 2.97, 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 5.15, which was 0 lower than the previous day. The implied volatity was 3.64, 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 3.38, the open interest changed by 0 which decreased total open position to 0
| TMPV 30-Jun-2026 (6d) 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0
Theta: -0.24
Gamma: 0.02508
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Jun | 350.30 | 10.9 | 2.4 (28.24%) | 25.69 | 3,218 | -213 | 2,180 |
| 23 Jun | 354.55 | 8.55 | 3.05 (55.45%) | 28.25 | 9,575 | -543 | 2,394 |
| 22 Jun | 361.50 | 5.9 | -1.6 (-21.33%) | 30.61 | 10,985 | 8 | 2,943 |
| 19 Jun | 359.50 | 7.6 | 0.7 (10.14%) | 30.11 | 4,187 | -539 | 2,936 |
| 18 Jun | 364.65 | 6.75 | -4.55 (-40.27%) | 34.37 | 14,051 | -787 | 3,476 |
| 17 Jun | 360.95 | 11.15 | 10.25 (1138.89%) | 44.85 | 30,864 | 2,281 | 4,264 |
| 16 Jun | 393.60 | 0.85 | -0.1 (-10.53%) | 32.76 | 1,138 | 185 | 1,987 |
| 15 Jun | 396.40 | 0.95 | -0.8 (-45.71%) | 33.8 | 1,712 | -166 | 1,803 |
| 12 Jun | 390.00 | 1.6 | -2.6 (-61.90%) | 32.95 | 3,411 | 99 | 1,977 |
| 11 Jun | 375.90 | 4.1 | 0.65 (18.84%) | 31.07 | 2,359 | 177 | 1,877 |
| 10 Jun | 381.00 | 3.45 | 1.05 (43.75%) | 31.68 | 1,207 | -117 | 1,697 |
| 9 Jun | 387.80 | 2.4 | -0.25 (-9.43%) | 31.95 | 923 | -67 | 1,815 |
| 8 Jun | 389.00 | 2.6 | 0.6 (30.00%) | 33.19 | 2,423 | -46 | 1,890 |
| 5 Jun | 397.80 | 1.9 | -0.1 (-5.00%) | 32.79 | 1,124 | 55 | 1,940 |
| 4 Jun | 399.70 | 2.1 | -0.3 (-12.50%) | 35.02 | 1,143 | 111 | 1,888 |
| 3 Jun | 398.15 | 2.4 | -0.65 (-21.31%) | 34.44 | 2,251 | 168 | 1,774 |
| 2 Jun | 390.20 | 3.05 | -0.85 (-21.79%) | 32.66 | 3,036 | -95 | 1,608 |
| 1 Jun | 384.90 | 3.9 | 0.85 (27.87%) | 31.41 | 1,554 | 14 | 1,703 |
| 29 May | 393.90 | 2.9 | 0.4 (16.00%) | 32.22 | 1,500 | -26 | 1,688 |
| 27 May | 400.95 | 2.2 | -2.8 (-56.00%) | 32.55 | 2,818 | 105 | 1,712 |
| 26 May | 385.60 | 4.95 | -3.05 (-38.13%) | 32.13 | 3,229 | 141 | 1,607 |
| 25 May | 373.25 | 7.7 | -4.3 (-35.83%) | 30.84 | 918 | 83 | 1,466 |
| 22 May | 363.35 | 11.7 | -2.05 (-14.91%) | 31.03 | 857 | 370 | 1,385 |
| 21 May | 361.35 | 13.05 | -0.85 (-6.12%) | 32.64 | 594 | 359 | 1,016 |
| 20 May | 361.25 | 14 | 0.15 (1.08%) | 32.14 | 790 | 451 | 654 |
| 19 May | 361.20 | 14.3 | -4.1 (-22.28%) | 32.24 | 498 | -3 | 205 |
| 18 May | 353.15 | 18.4 | 1.45 (8.55%) | 32.54 | 161 | -15 | 208 |
| 15 May | 356.55 | 16.9 | -12.4 (-42.32%) | 32.38 | 471 | 93 | 230 |
| 14 May | 338.75 | 29.3 | -1.4 (-4.56%) | 36.69 | 22 | 1 | 136 |
| 13 May | 336.85 | 30.35 | 0.15 (0.50%) | 0 | 9 | 1 | 136 |
| 12 May | 336.85 | 30.2 | 4.9 (19.37%) | 0 | 22 | 9 | 134 |
| 11 May | 346.00 | 25.4 | 5.45 (27.32%) | 0 | 21 | 10 | 122 |
| 8 May | 355.45 | 20 | 2.6 (14.94%) | 35.37 | 36 | 3 | 112 |
| 7 May | 359.25 | 17.4 | -0.55 (-3.06%) | 33.53 | 42 | 0 | 109 |
| 6 May | 358.15 | 17.35 | -10.4 (-37.48%) | 32.36 | 9 | 0 | 109 |
| 5 May | 340.15 | 27.75 | 27.75 (3.74%) | 37.24 | 0 | 0 | 109 |
| 4 May | 343.05 | 27.75 | 1 (3.74%) | 37.24 | 6 | 88 | 109 |
| 30 Apr | 341.55 | 26.75 | 3.5 (15.05%) | 32.77 | 122 | 90 | 111 |
| 29 Apr | 352.70 | 23.65 | -38.85 (-62.16%) | 36.63 | 22 | 17 | 17 |
| 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 | 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 |
For Tata Motors Pass Veh Ltd - strike price 360 expiring on 30JUN2026
Delta for 360 PE is -0.78
Historical price for 360 PE is as follows
On 24 Jun TMPV was trading at 350.30. The strike last trading price was 10.9, which was 2.4 higher than the previous day. The implied volatity was 25.69, the open interest changed by -213 which decreased total open position to 2180
On 23 Jun TMPV was trading at 354.55. The strike last trading price was 8.55, which was 3.05 higher than the previous day. The implied volatity was 28.25, the open interest changed by -543 which decreased total open position to 2394
On 22 Jun TMPV was trading at 361.50. The strike last trading price was 5.9, which was -1.6 lower than the previous day. The implied volatity was 30.61, the open interest changed by 8 which increased total open position to 2943
On 19 Jun TMPV was trading at 359.50. The strike last trading price was 7.6, which was 0.7 higher than the previous day. The implied volatity was 30.11, the open interest changed by -539 which decreased total open position to 2936
On 18 Jun TMPV was trading at 364.65. The strike last trading price was 6.75, which was -4.55 lower than the previous day. The implied volatity was 34.37, the open interest changed by -787 which decreased total open position to 3476
On 17 Jun TMPV was trading at 360.95. The strike last trading price was 11.15, which was 10.25 higher than the previous day. The implied volatity was 44.85, the open interest changed by 2281 which increased total open position to 4264
On 16 Jun TMPV was trading at 393.60. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 32.76, the open interest changed by 185 which increased total open position to 1987
On 15 Jun TMPV was trading at 396.40. The strike last trading price was 0.95, which was -0.8 lower than the previous day. The implied volatity was 33.8, the open interest changed by -166 which decreased total open position to 1803
On 12 Jun TMPV was trading at 390.00. The strike last trading price was 1.6, which was -2.6 lower than the previous day. The implied volatity was 32.95, the open interest changed by 99 which increased total open position to 1977
On 11 Jun TMPV was trading at 375.90. The strike last trading price was 4.1, which was 0.65 higher than the previous day. The implied volatity was 31.07, the open interest changed by 177 which increased total open position to 1877
On 10 Jun TMPV was trading at 381.00. The strike last trading price was 3.45, which was 1.05 higher than the previous day. The implied volatity was 31.68, the open interest changed by -117 which decreased total open position to 1697
On 9 Jun TMPV was trading at 387.80. The strike last trading price was 2.4, which was -0.25 lower than the previous day. The implied volatity was 31.95, the open interest changed by -67 which decreased total open position to 1815
On 8 Jun TMPV was trading at 389.00. The strike last trading price was 2.6, which was 0.6 higher than the previous day. The implied volatity was 33.19, the open interest changed by -46 which decreased total open position to 1890
On 5 Jun TMPV was trading at 397.80. The strike last trading price was 1.9, which was -0.1 lower than the previous day. The implied volatity was 32.79, the open interest changed by 55 which increased total open position to 1940
On 4 Jun TMPV was trading at 399.70. The strike last trading price was 2.1, which was -0.3 lower than the previous day. The implied volatity was 35.02, the open interest changed by 111 which increased total open position to 1888
On 3 Jun TMPV was trading at 398.15. The strike last trading price was 2.4, which was -0.65 lower than the previous day. The implied volatity was 34.44, the open interest changed by 168 which increased total open position to 1774
On 2 Jun TMPV was trading at 390.20. The strike last trading price was 3.05, which was -0.85 lower than the previous day. The implied volatity was 32.66, the open interest changed by -95 which decreased total open position to 1608
On 1 Jun TMPV was trading at 384.90. The strike last trading price was 3.9, which was 0.85 higher than the previous day. The implied volatity was 31.41, the open interest changed by 14 which increased total open position to 1703
On 29 May TMPV was trading at 393.90. The strike last trading price was 2.9, which was 0.4 higher than the previous day. The implied volatity was 32.22, the open interest changed by -26 which decreased total open position to 1688
On 27 May TMPV was trading at 400.95. The strike last trading price was 2.2, which was -2.8 lower than the previous day. The implied volatity was 32.55, the open interest changed by 105 which increased total open position to 1712
On 26 May TMPV was trading at 385.60. The strike last trading price was 4.95, which was -3.05 lower than the previous day. The implied volatity was 32.13, the open interest changed by 141 which increased total open position to 1607
On 25 May TMPV was trading at 373.25. The strike last trading price was 7.7, which was -4.3 lower than the previous day. The implied volatity was 30.84, the open interest changed by 83 which increased total open position to 1466
On 22 May TMPV was trading at 363.35. The strike last trading price was 11.7, which was -2.05 lower than the previous day. The implied volatity was 31.03, the open interest changed by 370 which increased total open position to 1385
On 21 May TMPV was trading at 361.35. The strike last trading price was 13.05, which was -0.85 lower than the previous day. The implied volatity was 32.64, the open interest changed by 359 which increased total open position to 1016
On 20 May TMPV was trading at 361.25. The strike last trading price was 14, which was 0.15 higher than the previous day. The implied volatity was 32.14, the open interest changed by 451 which increased total open position to 654
On 19 May TMPV was trading at 361.20. The strike last trading price was 14.3, which was -4.1 lower than the previous day. The implied volatity was 32.24, the open interest changed by -3 which decreased total open position to 205
On 18 May TMPV was trading at 353.15. The strike last trading price was 18.4, which was 1.45 higher than the previous day. The implied volatity was 32.54, the open interest changed by -15 which decreased total open position to 208
On 15 May TMPV was trading at 356.55. The strike last trading price was 16.9, which was -12.4 lower than the previous day. The implied volatity was 32.38, the open interest changed by 93 which increased total open position to 230
On 14 May TMPV was trading at 338.75. The strike last trading price was 29.3, which was -1.4 lower than the previous day. The implied volatity was 36.69, the open interest changed by 1 which increased total open position to 136
On 13 May TMPV was trading at 336.85. The strike last trading price was 30.35, which was 0.15 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 136
On 12 May TMPV was trading at 336.85. The strike last trading price was 30.2, which was 4.9 higher than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 134
On 11 May TMPV was trading at 346.00. The strike last trading price was 25.4, which was 5.45 higher than the previous day. The implied volatity was 0, the open interest changed by 10 which increased total open position to 122
On 8 May TMPV was trading at 355.45. The strike last trading price was 20, which was 2.6 higher than the previous day. The implied volatity was 35.37, the open interest changed by 3 which increased total open position to 112
On 7 May TMPV was trading at 359.25. The strike last trading price was 17.4, which was -0.55 lower than the previous day. The implied volatity was 33.53, the open interest changed by 0 which decreased total open position to 109
On 6 May TMPV was trading at 358.15. The strike last trading price was 17.35, which was -10.4 lower than the previous day. The implied volatity was 32.36, the open interest changed by 0 which decreased total open position to 109
On 5 May TMPV was trading at 340.15. The strike last trading price was 27.75, which was 27.75 higher than the previous day. The implied volatity was 37.24, the open interest changed by 0 which decreased total open position to 109
On 4 May TMPV was trading at 343.05. The strike last trading price was 27.75, which was 1 higher than the previous day. The implied volatity was 37.24, the open interest changed by 88 which increased total open position to 109
On 30 Apr TMPV was trading at 341.55. The strike last trading price was 26.75, which was 3.5 higher than the previous day. The implied volatity was 32.77, the open interest changed by 90 which increased total open position to 111
On 29 Apr TMPV was trading at 352.70. The strike last trading price was 23.65, which was -38.85 lower than the previous day. The implied volatity was 36.63, the open interest changed by 17 which increased total open position to 17
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 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
