Historical option data for TMPV
19 Jun 2026 04:10 PM IST
| TMPV 30-Jun-2026 (10d) 365 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0
Theta: -0.33
Gamma: 0.02124
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Jun | 359.50 | 5.1 | -1.8 (-26.09%) | 28.78 | 4,770 | 72 | 4,441 | |||||||||
| 18 Jun | 364.65 | 6.75 | -0.95 (-12.34%) | 24.35 | 19,008 | 1,353 | 4,368 | |||||||||
| 17 Jun | 360.95 | 7.6 | -21.15 (-73.57%) | 32.73 | 14,993 | 2,534 | 3,016 | |||||||||
| 16 Jun | 393.60 | 28.75 | -2.2 (-7.11%) | 30.71 | 76 | 30 | 481 | |||||||||
| 15 Jun | 396.40 | 30.8 | 3.5 (12.82%) | 33.28 | 53 | -3 | 451 | |||||||||
| 12 Jun | 390.00 | 27.45 | 12.2 (80.00%) | 32.21 | 215 | -20 | 453 | |||||||||
| 11 Jun | 375.90 | 15.3 | -3.9 (-20.31%) | 21.86 | 319 | 7 | 473 | |||||||||
| 10 Jun | 381.00 | 19 | -6.45 (-25.34%) | 23.52 | 54 | -5 | 466 | |||||||||
| 9 Jun | 387.80 | 25.4 | -1.05 (-3.97%) | 21.97 | 40 | -6 | 472 | |||||||||
| 8 Jun | 389.00 | 26.45 | -7.85 (-22.89%) | 21.81 | 27 | 11 | 478 | |||||||||
| 5 Jun | 397.80 | 34.05 | -2.85 (-7.72%) | 32.86 | 11 | 2 | 467 | |||||||||
| 4 Jun | 399.70 | 37 | 1.1 (3.06%) | 18.75 | 57 | -14 | 466 | |||||||||
| 3 Jun | 398.15 | 35.65 | 4.75 (15.37%) | 24.89 | 27 | -2 | 480 | |||||||||
| 2 Jun | 390.20 | 30.85 | 5.65 (22.42%) | 29.64 | 137 | -10 | 482 | |||||||||
| 1 Jun | 384.90 | 24.6 | -9.45 (-27.75%) | 26.54 | 39 | -6 | 493 | |||||||||
| 29 May | 393.90 | 33.9 | -6.8 (-16.71%) | 31.64 | 39 | -8 | 499 | |||||||||
| 27 May | 400.95 | 41.85 | 15.8 (60.65%) | 29.51 | 220 | -59 | 508 | |||||||||
| 26 May | 385.60 | 26.55 | 7.9 (42.36%) | 25.11 | 932 | -125 | 568 | |||||||||
| 25 May | 373.25 | 19.1 | 6 (45.80%) | 28.11 | 1,129 | 66 | 698 | |||||||||
| 22 May | 363.35 | 13.3 | 0.45 (3.50%) | 26.78 | 794 | 38 | 632 | |||||||||
| 21 May | 361.35 | 13.55 | 0.6 (4.63%) | 27.94 | 786 | 406 | 594 | |||||||||
| 20 May | 361.25 | 12.7 | -0.55 (-4.15%) | 28.21 | 546 | 63 | 189 | |||||||||
| 19 May | 361.20 | 13.2 | 3.3 (33.33%) | 28.79 | 238 | 51 | 126 | |||||||||
| 18 May | 353.15 | 9.65 | -2.3 (-19.25%) | 28.09 | 94 | 17 | 75 | |||||||||
| 15 May | 356.55 | 11.45 | 3.2 (38.79%) | 28 | 81 | 53 | 60 | |||||||||
| 14 May | 338.75 | 8.3 | -1.7 (-17.00%) | 35.11 | 9 | 1 | 7 | |||||||||
| 13 May | 336.85 | 10 | 0 (0.00%) | 0 | 0 | 0 | 6 | |||||||||
| 12 May | 336.85 | 10 | 0 (0.00%) | 0 | 0 | 0 | 6 | |||||||||
| 11 May | 346.00 | 10 | -0.75 (-6.98%) | 0 | 1 | 0 | 6 | |||||||||
| 8 May | 355.45 | 10.75 | -8.7 (-44.73%) | - | 0 | 0 | 6 | |||||||||
| 7 May | 359.25 | 10.75 | -8.7 (-44.73%) | 32.15 | 0 | 0 | 6 | |||||||||
| 6 May | 358.15 | 10.75 | -1.25 (-10.42%) | 32.15 | 5 | 4 | 5 | |||||||||
| 5 May | 340.15 | 12 | 0 (0.00%) | 35.7 | 0 | 0 | 1 | |||||||||
| 4 May | 343.05 | 12 | -5.15 (-30.03%) | 35.7 | 1 | 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 365 expiring on 30JUN2026
Delta for 365 CE is 0.4
Historical price for 365 CE is as follows
On 19 Jun TMPV was trading at 359.50. The strike last trading price was 5.1, which was -1.8 lower than the previous day. The implied volatity was 28.78, the open interest changed by 72 which increased total open position to 4441
On 18 Jun TMPV was trading at 364.65. The strike last trading price was 6.75, which was -0.95 lower than the previous day. The implied volatity was 24.35, the open interest changed by 1353 which increased total open position to 4368
On 17 Jun TMPV was trading at 360.95. The strike last trading price was 7.6, which was -21.15 lower than the previous day. The implied volatity was 32.73, the open interest changed by 2534 which increased total open position to 3016
On 16 Jun TMPV was trading at 393.60. The strike last trading price was 28.75, which was -2.2 lower than the previous day. The implied volatity was 30.71, the open interest changed by 30 which increased total open position to 481
On 15 Jun TMPV was trading at 396.40. The strike last trading price was 30.8, which was 3.5 higher than the previous day. The implied volatity was 33.28, the open interest changed by -3 which decreased total open position to 451
On 12 Jun TMPV was trading at 390.00. The strike last trading price was 27.45, which was 12.2 higher than the previous day. The implied volatity was 32.21, the open interest changed by -20 which decreased total open position to 453
On 11 Jun TMPV was trading at 375.90. The strike last trading price was 15.3, which was -3.9 lower than the previous day. The implied volatity was 21.86, the open interest changed by 7 which increased total open position to 473
On 10 Jun TMPV was trading at 381.00. The strike last trading price was 19, which was -6.45 lower than the previous day. The implied volatity was 23.52, the open interest changed by -5 which decreased total open position to 466
On 9 Jun TMPV was trading at 387.80. The strike last trading price was 25.4, which was -1.05 lower than the previous day. The implied volatity was 21.97, the open interest changed by -6 which decreased total open position to 472
On 8 Jun TMPV was trading at 389.00. The strike last trading price was 26.45, which was -7.85 lower than the previous day. The implied volatity was 21.81, the open interest changed by 11 which increased total open position to 478
On 5 Jun TMPV was trading at 397.80. The strike last trading price was 34.05, which was -2.85 lower than the previous day. The implied volatity was 32.86, the open interest changed by 2 which increased total open position to 467
On 4 Jun TMPV was trading at 399.70. The strike last trading price was 37, which was 1.1 higher than the previous day. The implied volatity was 18.75, the open interest changed by -14 which decreased total open position to 466
On 3 Jun TMPV was trading at 398.15. The strike last trading price was 35.65, which was 4.75 higher than the previous day. The implied volatity was 24.89, the open interest changed by -2 which decreased total open position to 480
On 2 Jun TMPV was trading at 390.20. The strike last trading price was 30.85, which was 5.65 higher than the previous day. The implied volatity was 29.64, the open interest changed by -10 which decreased total open position to 482
On 1 Jun TMPV was trading at 384.90. The strike last trading price was 24.6, which was -9.45 lower than the previous day. The implied volatity was 26.54, the open interest changed by -6 which decreased total open position to 493
On 29 May TMPV was trading at 393.90. The strike last trading price was 33.9, which was -6.8 lower than the previous day. The implied volatity was 31.64, the open interest changed by -8 which decreased total open position to 499
On 27 May TMPV was trading at 400.95. The strike last trading price was 41.85, which was 15.8 higher than the previous day. The implied volatity was 29.51, the open interest changed by -59 which decreased total open position to 508
On 26 May TMPV was trading at 385.60. The strike last trading price was 26.55, which was 7.9 higher than the previous day. The implied volatity was 25.11, the open interest changed by -125 which decreased total open position to 568
On 25 May TMPV was trading at 373.25. The strike last trading price was 19.1, which was 6 higher than the previous day. The implied volatity was 28.11, the open interest changed by 66 which increased total open position to 698
On 22 May TMPV was trading at 363.35. The strike last trading price was 13.3, which was 0.45 higher than the previous day. The implied volatity was 26.78, the open interest changed by 38 which increased total open position to 632
On 21 May TMPV was trading at 361.35. The strike last trading price was 13.55, which was 0.6 higher than the previous day. The implied volatity was 27.94, the open interest changed by 406 which increased total open position to 594
On 20 May TMPV was trading at 361.25. The strike last trading price was 12.7, which was -0.55 lower than the previous day. The implied volatity was 28.21, the open interest changed by 63 which increased total open position to 189
On 19 May TMPV was trading at 361.20. The strike last trading price was 13.2, which was 3.3 higher than the previous day. The implied volatity was 28.79, the open interest changed by 51 which increased total open position to 126
On 18 May TMPV was trading at 353.15. The strike last trading price was 9.65, which was -2.3 lower than the previous day. The implied volatity was 28.09, the open interest changed by 17 which increased total open position to 75
On 15 May TMPV was trading at 356.55. The strike last trading price was 11.45, which was 3.2 higher than the previous day. The implied volatity was 28, the open interest changed by 53 which increased total open position to 60
On 14 May TMPV was trading at 338.75. The strike last trading price was 8.3, which was -1.7 lower than the previous day. The implied volatity was 35.11, the open interest changed by 1 which increased total open position to 7
On 13 May TMPV was trading at 336.85. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 12 May TMPV was trading at 336.85. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 11 May TMPV was trading at 346.00. The strike last trading price was 10, which was -0.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 8 May TMPV was trading at 355.45. The strike last trading price was 10.75, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 7 May TMPV was trading at 359.25. The strike last trading price was 10.75, which was -8.7 lower than the previous day. The implied volatity was 32.15, the open interest changed by 0 which decreased total open position to 6
On 6 May TMPV was trading at 358.15. The strike last trading price was 10.75, which was -1.25 lower than the previous day. The implied volatity was 32.15, the open interest changed by 4 which increased total open position to 5
On 5 May TMPV was trading at 340.15. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 35.7, the open interest changed by 0 which decreased total open position to 1
On 4 May TMPV was trading at 343.05. The strike last trading price was 12, which was -5.15 lower than the previous day. The implied volatity was 35.7, 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 30-Jun-2026 (10d) 365 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0
Theta: -0.3
Gamma: 0.02012
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Jun | 359.50 | 10.5 | 1.05 (11.11%) | 30.51 | 716 | -67 | 1,487 |
| 18 Jun | 364.65 | 9.5 | -4.8 (-33.57%) | 35.98 | 3,961 | 308 | 1,725 |
| 17 Jun | 360.95 | 14.1 | 12.9 (1075.00%) | 46.08 | 11,215 | 601 | 1,418 |
| 16 Jun | 393.60 | 1.2 | -0.1 (-7.69%) | 31.08 | 689 | -10 | 818 |
| 15 Jun | 396.40 | 1.3 | -1.05 (-44.68%) | 32.8 | 714 | -175 | 829 |
| 12 Jun | 390.00 | 2.2 | -3.45 (-61.06%) | 31.7 | 1,007 | 145 | 1,007 |
| 11 Jun | 375.90 | 5.45 | 0.85 (18.48%) | 30.58 | 603 | 4 | 862 |
| 10 Jun | 381.00 | 4.7 | 1.5 (46.88%) | 31.28 | 477 | -42 | 858 |
| 9 Jun | 387.80 | 3.2 | -0.3 (-8.57%) | 31.6 | 302 | 30 | 906 |
| 8 Jun | 389.00 | 3.45 | 0.9 (35.29%) | 32.65 | 346 | 34 | 879 |
| 5 Jun | 397.80 | 2.55 | -0.45 (-15.00%) | 32.27 | 165 | 22 | 846 |
| 4 Jun | 399.70 | 2.6 | -0.4 (-13.33%) | 33.98 | 174 | -9 | 829 |
| 3 Jun | 398.15 | 3.1 | -0.8 (-20.51%) | 34.03 | 353 | -15 | 837 |
| 2 Jun | 390.20 | 3.8 | -1.2 (-24.00%) | 31.8 | 892 | 42 | 871 |
| 1 Jun | 384.90 | 4.95 | 1.25 (33.78%) | 31.01 | 429 | -15 | 825 |
| 29 May | 393.90 | 3.35 | 0.35 (11.67%) | 30.97 | 260 | -29 | 841 |
| 27 May | 400.95 | 2.75 | -3.4 (-55.28%) | 31.81 | 1,107 | 177 | 868 |
| 26 May | 385.60 | 6 | -3.85 (-39.09%) | 31.41 | 1,216 | 71 | 689 |
| 25 May | 373.25 | 9.45 | -4.55 (-32.50%) | 30.59 | 374 | 59 | 617 |
| 22 May | 363.35 | 14.3 | -2.05 (-12.54%) | 31.26 | 331 | 159 | 557 |
| 21 May | 361.35 | 15.95 | -0.7 (-4.20%) | 33.38 | 395 | 249 | 398 |
| 20 May | 361.25 | 16.75 | 0.35 (2.13%) | 32.48 | 58 | 15 | 150 |
| 19 May | 361.20 | 17.05 | -4.25 (-19.95%) | 32.71 | 406 | 133 | 136 |
| 18 May | 353.15 | 21.3 | 2.9 (15.76%) | 33.5 | 2 | 0 | 3 |
| 15 May | 356.55 | 18.4 | -2.6 (-12.38%) | 33.18 | 3 | 1 | 2 |
| 14 May | 338.75 | 21 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 336.85 | 21 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 336.85 | 21 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 346.00 | 21 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 355.45 | 21 | 21 (-24.19%) | 34.86 | 0 | 0 | 1 |
| 7 May | 359.25 | 21 | -6.7 (-24.19%) | 34.86 | 1 | 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 365 expiring on 30JUN2026
Delta for 365 PE is -0.59
Historical price for 365 PE is as follows
On 19 Jun TMPV was trading at 359.50. The strike last trading price was 10.5, which was 1.05 higher than the previous day. The implied volatity was 30.51, the open interest changed by -67 which decreased total open position to 1487
On 18 Jun TMPV was trading at 364.65. The strike last trading price was 9.5, which was -4.8 lower than the previous day. The implied volatity was 35.98, the open interest changed by 308 which increased total open position to 1725
On 17 Jun TMPV was trading at 360.95. The strike last trading price was 14.1, which was 12.9 higher than the previous day. The implied volatity was 46.08, the open interest changed by 601 which increased total open position to 1418
On 16 Jun TMPV was trading at 393.60. The strike last trading price was 1.2, which was -0.1 lower than the previous day. The implied volatity was 31.08, the open interest changed by -10 which decreased total open position to 818
On 15 Jun TMPV was trading at 396.40. The strike last trading price was 1.3, which was -1.05 lower than the previous day. The implied volatity was 32.8, the open interest changed by -175 which decreased total open position to 829
On 12 Jun TMPV was trading at 390.00. The strike last trading price was 2.2, which was -3.45 lower than the previous day. The implied volatity was 31.7, the open interest changed by 145 which increased total open position to 1007
On 11 Jun TMPV was trading at 375.90. The strike last trading price was 5.45, which was 0.85 higher than the previous day. The implied volatity was 30.58, the open interest changed by 4 which increased total open position to 862
On 10 Jun TMPV was trading at 381.00. The strike last trading price was 4.7, which was 1.5 higher than the previous day. The implied volatity was 31.28, the open interest changed by -42 which decreased total open position to 858
On 9 Jun TMPV was trading at 387.80. The strike last trading price was 3.2, which was -0.3 lower than the previous day. The implied volatity was 31.6, the open interest changed by 30 which increased total open position to 906
On 8 Jun TMPV was trading at 389.00. The strike last trading price was 3.45, which was 0.9 higher than the previous day. The implied volatity was 32.65, the open interest changed by 34 which increased total open position to 879
On 5 Jun TMPV was trading at 397.80. The strike last trading price was 2.55, which was -0.45 lower than the previous day. The implied volatity was 32.27, the open interest changed by 22 which increased total open position to 846
On 4 Jun TMPV was trading at 399.70. The strike last trading price was 2.6, which was -0.4 lower than the previous day. The implied volatity was 33.98, the open interest changed by -9 which decreased total open position to 829
On 3 Jun TMPV was trading at 398.15. The strike last trading price was 3.1, which was -0.8 lower than the previous day. The implied volatity was 34.03, the open interest changed by -15 which decreased total open position to 837
On 2 Jun TMPV was trading at 390.20. The strike last trading price was 3.8, which was -1.2 lower than the previous day. The implied volatity was 31.8, the open interest changed by 42 which increased total open position to 871
On 1 Jun TMPV was trading at 384.90. The strike last trading price was 4.95, which was 1.25 higher than the previous day. The implied volatity was 31.01, the open interest changed by -15 which decreased total open position to 825
On 29 May TMPV was trading at 393.90. The strike last trading price was 3.35, which was 0.35 higher than the previous day. The implied volatity was 30.97, the open interest changed by -29 which decreased total open position to 841
On 27 May TMPV was trading at 400.95. The strike last trading price was 2.75, which was -3.4 lower than the previous day. The implied volatity was 31.81, the open interest changed by 177 which increased total open position to 868
On 26 May TMPV was trading at 385.60. The strike last trading price was 6, which was -3.85 lower than the previous day. The implied volatity was 31.41, the open interest changed by 71 which increased total open position to 689
On 25 May TMPV was trading at 373.25. The strike last trading price was 9.45, which was -4.55 lower than the previous day. The implied volatity was 30.59, the open interest changed by 59 which increased total open position to 617
On 22 May TMPV was trading at 363.35. The strike last trading price was 14.3, which was -2.05 lower than the previous day. The implied volatity was 31.26, the open interest changed by 159 which increased total open position to 557
On 21 May TMPV was trading at 361.35. The strike last trading price was 15.95, which was -0.7 lower than the previous day. The implied volatity was 33.38, the open interest changed by 249 which increased total open position to 398
On 20 May TMPV was trading at 361.25. The strike last trading price was 16.75, which was 0.35 higher than the previous day. The implied volatity was 32.48, the open interest changed by 15 which increased total open position to 150
On 19 May TMPV was trading at 361.20. The strike last trading price was 17.05, which was -4.25 lower than the previous day. The implied volatity was 32.71, the open interest changed by 133 which increased total open position to 136
On 18 May TMPV was trading at 353.15. The strike last trading price was 21.3, which was 2.9 higher than the previous day. The implied volatity was 33.5, the open interest changed by 0 which decreased total open position to 3
On 15 May TMPV was trading at 356.55. The strike last trading price was 18.4, which was -2.6 lower than the previous day. The implied volatity was 33.18, the open interest changed by 1 which increased total open position to 2
On 14 May TMPV was trading at 338.75. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May TMPV was trading at 336.85. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May TMPV was trading at 336.85. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May TMPV was trading at 346.00. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May TMPV was trading at 355.45. The strike last trading price was 21, which was 21 higher than the previous day. The implied volatity was 34.86, the open interest changed by 0 which decreased total open position to 1
On 7 May TMPV was trading at 359.25. The strike last trading price was 21, which was -6.7 lower than the previous day. The implied volatity was 34.86, 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
