Historical option data for TMPV
18 Jun 2026 09:30 AM IST
| TMPV 30-Jun-2026 (12d) 370 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0
Theta: -0.33
Gamma: 0.0193
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 364.35 | 5.85 | -0.1 (-1.68%) | 29.84 | 5,136 | 1,342 | 7,463 | |||||||||
| 17 Jun | 360.95 | 5.9 | -18.45 (-75.77%) | 33.05 | 26,475 | 5,129 | 6,120 | |||||||||
| 16 Jun | 393.60 | 24.25 | -2.3 (-8.66%) | 30.95 | 224 | 23 | 990 | |||||||||
| 15 Jun | 396.40 | 26.75 | 4.6 (20.77%) | 32.25 | 218 | 1 | 968 | |||||||||
| 12 Jun | 390.00 | 23.2 | 11.05 (90.95%) | 22.44 | 938 | -61 | 968 | |||||||||
| 11 Jun | 375.90 | 12.15 | -3.8 (-23.82%) | 23.16 | 1,310 | -89 | 1,028 | |||||||||
| 10 Jun | 381.00 | 15.45 | -6.2 (-28.64%) | 24 | 374 | -79 | 1,117 | |||||||||
| 9 Jun | 387.80 | 21.5 | -1.05 (-4.66%) | 25.12 | 121 | -19 | 1,195 | |||||||||
| 8 Jun | 389.00 | 22.7 | -6.9 (-23.31%) | 24.63 | 129 | -14 | 1,214 | |||||||||
| 5 Jun | 397.80 | 29.45 | -2.65 (-8.26%) | 21.14 | 109 | -10 | 1,227 | |||||||||
| 4 Jun | 399.70 | 32.45 | 0.95 (3.02%) | 20.99 | 313 | -59 | 1,238 | |||||||||
| 3 Jun | 398.15 | 30.75 | 3.95 (14.74%) | 22.24 | 427 | 80 | 1,299 | |||||||||
| 2 Jun | 390.20 | 26.6 | 5.15 (24.01%) | 29.55 | 1,387 | 50 | 1,216 | |||||||||
| 1 Jun | 384.90 | 21.65 | -8.45 (-28.07%) | 26.41 | 286 | -13 | 1,166 | |||||||||
| 29 May | 393.90 | 32 | -3.8 (-10.61%) | 32.86 | 563 | -80 | 1,179 | |||||||||
| 27 May | 400.95 | 37.9 | 15.1 (66.23%) | 28.3 | 2,301 | -280 | 1,260 | |||||||||
| 26 May | 385.60 | 23.45 | 7.55 (47.48%) | 25.51 | 7,378 | -1,908 | 1,579 | |||||||||
| 25 May | 373.25 | 16.15 | 5.2 (47.49%) | 27.99 | 8,556 | 1,876 | 3,507 | |||||||||
| 22 May | 363.35 | 11.1 | 0.2 (1.83%) | 27.01 | 1,972 | 253 | 1,617 | |||||||||
| 21 May | 361.35 | 11.15 | 0.4 (3.72%) | 27.46 | 1,380 | 468 | 1,354 | |||||||||
| 20 May | 361.25 | 10.75 | -0.4 (-3.59%) | 28.68 | 832 | 295 | 875 | |||||||||
| 19 May | 361.20 | 11 | 2.85 (34.97%) | 28.9 | 806 | 56 | 584 | |||||||||
| 18 May | 353.15 | 8.1 | -2 (-19.80%) | 28.73 | 304 | 85 | 527 | |||||||||
| 15 May | 356.55 | 9.85 | 2.65 (36.81%) | 28.49 | 736 | 121 | 441 | |||||||||
| 14 May | 338.75 | 7.2 | 0.5 (7.46%) | 35.55 | 105 | 21 | 320 | |||||||||
| 13 May | 336.85 | 6.55 | 0.5 (8.26%) | 0 | 66 | 15 | 299 | |||||||||
| 12 May | 336.85 | 6.3 | -2.6 (-29.21%) | 33.12 | 102 | 11 | 285 | |||||||||
| 11 May | 346.00 | 9 | -3.6 (-28.57%) | 0 | 127 | 7 | 274 | |||||||||
| 8 May | 355.45 | 12.6 | -1.05 (-7.69%) | 32.29 | 41 | 10 | 266 | |||||||||
| 7 May | 359.25 | 13.65 | 0.6 (4.60%) | 30.82 | 106 | 9 | 257 | |||||||||
| 6 May | 358.15 | 13.05 | 4.95 (61.11%) | 30.35 | 43 | 13 | 247 | |||||||||
| 5 May | 340.15 | 8.1 | -1.75 (-17.77%) | 32.35 | 35 | 13 | 233 | |||||||||
| 4 May | 343.05 | 9.85 | 0.2 (2.07%) | 34.05 | 19 | 156 | 221 | |||||||||
| 30 Apr | 341.55 | 9.65 | -3.1 (-24.31%) | 32.83 | 252 | 155 | 220 | |||||||||
| 29 Apr | 352.70 | 12.4 | 8.5 (217.95%) | 31.56 | 74 | 64 | 64 | |||||||||
| 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 | 0 | 0 | |||||||||
| 13 Apr | 345.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 342.60 | 3.9 | 0 (0.00%) | 4.65 | 0 | 0 | 0 | |||||||||
| 9 Apr | 333.25 | 3.9 | 0 (0.00%) | 5.28 | 0 | 0 | 0 | |||||||||
| 8 Apr | 334.75 | 0 | 0 (0.00%) | 5.02 | 0 | 0 | 0 | |||||||||
For Tata Motors Pass Veh Ltd - strike price 370 expiring on 30JUN2026
Delta for 370 CE is 0.41
Historical price for 370 CE is as follows
On 18 Jun TMPV was trading at 364.35. The strike last trading price was 5.85, which was -0.1 lower than the previous day. The implied volatity was 29.84, the open interest changed by 1342 which increased total open position to 7463
On 17 Jun TMPV was trading at 360.95. The strike last trading price was 5.9, which was -18.45 lower than the previous day. The implied volatity was 33.05, the open interest changed by 5129 which increased total open position to 6120
On 16 Jun TMPV was trading at 393.60. The strike last trading price was 24.25, which was -2.3 lower than the previous day. The implied volatity was 30.95, the open interest changed by 23 which increased total open position to 990
On 15 Jun TMPV was trading at 396.40. The strike last trading price was 26.75, which was 4.6 higher than the previous day. The implied volatity was 32.25, the open interest changed by 1 which increased total open position to 968
On 12 Jun TMPV was trading at 390.00. The strike last trading price was 23.2, which was 11.05 higher than the previous day. The implied volatity was 22.44, the open interest changed by -61 which decreased total open position to 968
On 11 Jun TMPV was trading at 375.90. The strike last trading price was 12.15, which was -3.8 lower than the previous day. The implied volatity was 23.16, the open interest changed by -89 which decreased total open position to 1028
On 10 Jun TMPV was trading at 381.00. The strike last trading price was 15.45, which was -6.2 lower than the previous day. The implied volatity was 24, the open interest changed by -79 which decreased total open position to 1117
On 9 Jun TMPV was trading at 387.80. The strike last trading price was 21.5, which was -1.05 lower than the previous day. The implied volatity was 25.12, the open interest changed by -19 which decreased total open position to 1195
On 8 Jun TMPV was trading at 389.00. The strike last trading price was 22.7, which was -6.9 lower than the previous day. The implied volatity was 24.63, the open interest changed by -14 which decreased total open position to 1214
On 5 Jun TMPV was trading at 397.80. The strike last trading price was 29.45, which was -2.65 lower than the previous day. The implied volatity was 21.14, the open interest changed by -10 which decreased total open position to 1227
On 4 Jun TMPV was trading at 399.70. The strike last trading price was 32.45, which was 0.95 higher than the previous day. The implied volatity was 20.99, the open interest changed by -59 which decreased total open position to 1238
On 3 Jun TMPV was trading at 398.15. The strike last trading price was 30.75, which was 3.95 higher than the previous day. The implied volatity was 22.24, the open interest changed by 80 which increased total open position to 1299
On 2 Jun TMPV was trading at 390.20. The strike last trading price was 26.6, which was 5.15 higher than the previous day. The implied volatity was 29.55, the open interest changed by 50 which increased total open position to 1216
On 1 Jun TMPV was trading at 384.90. The strike last trading price was 21.65, which was -8.45 lower than the previous day. The implied volatity was 26.41, the open interest changed by -13 which decreased total open position to 1166
On 29 May TMPV was trading at 393.90. The strike last trading price was 32, which was -3.8 lower than the previous day. The implied volatity was 32.86, the open interest changed by -80 which decreased total open position to 1179
On 27 May TMPV was trading at 400.95. The strike last trading price was 37.9, which was 15.1 higher than the previous day. The implied volatity was 28.3, the open interest changed by -280 which decreased total open position to 1260
On 26 May TMPV was trading at 385.60. The strike last trading price was 23.45, which was 7.55 higher than the previous day. The implied volatity was 25.51, the open interest changed by -1908 which decreased total open position to 1579
On 25 May TMPV was trading at 373.25. The strike last trading price was 16.15, which was 5.2 higher than the previous day. The implied volatity was 27.99, the open interest changed by 1876 which increased total open position to 3507
On 22 May TMPV was trading at 363.35. The strike last trading price was 11.1, which was 0.2 higher than the previous day. The implied volatity was 27.01, the open interest changed by 253 which increased total open position to 1617
On 21 May TMPV was trading at 361.35. The strike last trading price was 11.15, which was 0.4 higher than the previous day. The implied volatity was 27.46, the open interest changed by 468 which increased total open position to 1354
On 20 May TMPV was trading at 361.25. The strike last trading price was 10.75, which was -0.4 lower than the previous day. The implied volatity was 28.68, the open interest changed by 295 which increased total open position to 875
On 19 May TMPV was trading at 361.20. The strike last trading price was 11, which was 2.85 higher than the previous day. The implied volatity was 28.9, the open interest changed by 56 which increased total open position to 584
On 18 May TMPV was trading at 353.15. The strike last trading price was 8.1, which was -2 lower than the previous day. The implied volatity was 28.73, the open interest changed by 85 which increased total open position to 527
On 15 May TMPV was trading at 356.55. The strike last trading price was 9.85, which was 2.65 higher than the previous day. The implied volatity was 28.49, the open interest changed by 121 which increased total open position to 441
On 14 May TMPV was trading at 338.75. The strike last trading price was 7.2, which was 0.5 higher than the previous day. The implied volatity was 35.55, the open interest changed by 21 which increased total open position to 320
On 13 May TMPV was trading at 336.85. The strike last trading price was 6.55, which was 0.5 higher than the previous day. The implied volatity was 0, the open interest changed by 15 which increased total open position to 299
On 12 May TMPV was trading at 336.85. The strike last trading price was 6.3, which was -2.6 lower than the previous day. The implied volatity was 33.12, the open interest changed by 11 which increased total open position to 285
On 11 May TMPV was trading at 346.00. The strike last trading price was 9, which was -3.6 lower than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 274
On 8 May TMPV was trading at 355.45. The strike last trading price was 12.6, which was -1.05 lower than the previous day. The implied volatity was 32.29, the open interest changed by 10 which increased total open position to 266
On 7 May TMPV was trading at 359.25. The strike last trading price was 13.65, which was 0.6 higher than the previous day. The implied volatity was 30.82, the open interest changed by 9 which increased total open position to 257
On 6 May TMPV was trading at 358.15. The strike last trading price was 13.05, which was 4.95 higher than the previous day. The implied volatity was 30.35, the open interest changed by 13 which increased total open position to 247
On 5 May TMPV was trading at 340.15. The strike last trading price was 8.1, which was -1.75 lower than the previous day. The implied volatity was 32.35, the open interest changed by 13 which increased total open position to 233
On 4 May TMPV was trading at 343.05. The strike last trading price was 9.85, which was 0.2 higher than the previous day. The implied volatity was 34.05, the open interest changed by 156 which increased total open position to 221
On 30 Apr TMPV was trading at 341.55. The strike last trading price was 9.65, which was -3.1 lower than the previous day. The implied volatity was 32.83, the open interest changed by 155 which increased total open position to 220
On 29 Apr TMPV was trading at 352.70. The strike last trading price was 12.4, which was 8.5 higher than the previous day. The implied volatity was 31.56, the open interest changed by 64 which increased total open position to 64
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 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 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 3.9, which was 0 lower than the previous day. The implied volatity was 4.65, 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 3.9, which was 0 lower than the previous day. The implied volatity was 5.28, 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 5.02, the open interest changed by 0 which decreased total open position to 0
| TMPV 30-Jun-2026 (12d) 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0
Theta: -0.41
Gamma: 0.01407
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 364.35 | 13.95 | -3.55 (-20.29%) | 41.51 | 489 | 28 | 1,929 |
| 17 Jun | 360.95 | 17.55 | 15.8 (902.86%) | 46.63 | 13,069 | 393 | 2,017 |
| 16 Jun | 393.60 | 1.75 | -0.1 (-5.41%) | 31.03 | 1,536 | 136 | 1,625 |
| 15 Jun | 396.40 | 1.8 | -1.35 (-42.86%) | 32.25 | 1,433 | 96 | 1,490 |
| 12 Jun | 390.00 | 2.95 | -4.6 (-60.93%) | 30.86 | 2,732 | -44 | 1,398 |
| 11 Jun | 375.90 | 7.6 | 1.6 (26.67%) | 31.85 | 3,033 | 144 | 1,439 |
| 10 Jun | 381.00 | 6.05 | 1.8 (42.35%) | 30.78 | 1,353 | -107 | 1,296 |
| 9 Jun | 387.80 | 4.15 | -0.45 (-9.78%) | 30.67 | 534 | -39 | 1,404 |
| 8 Jun | 389.00 | 4.55 | 1.25 (37.88%) | 32.28 | 1,102 | -12 | 1,444 |
| 5 Jun | 397.80 | 3.25 | 0.25 (8.33%) | 31.72 | 1,047 | -34 | 1,450 |
| 4 Jun | 399.70 | 3.3 | -0.5 (-13.16%) | 33.31 | 1,781 | -105 | 1,496 |
| 3 Jun | 398.15 | 3.85 | -1.15 (-23.00%) | 33.31 | 1,204 | 90 | 1,601 |
| 2 Jun | 390.20 | 4.85 | -1.5 (-23.62%) | 31.41 | 3,787 | 214 | 1,521 |
| 1 Jun | 384.90 | 6.25 | 1.55 (32.98%) | 30.48 | 1,199 | -5 | 1,305 |
| 29 May | 393.90 | 4.4 | 0.65 (17.33%) | 30.67 | 1,982 | -104 | 1,304 |
| 27 May | 400.95 | 3.3 | -4.25 (-56.29%) | 30.92 | 4,382 | 38 | 1,408 |
| 26 May | 385.60 | 7.35 | -4.75 (-39.26%) | 30.95 | 3,998 | -24 | 1,374 |
| 25 May | 373.25 | 11.55 | -5.45 (-32.06%) | 30.54 | 1,867 | 814 | 1,398 |
| 22 May | 363.35 | 17 | -2.35 (-12.14%) | 31.62 | 347 | 126 | 581 |
| 21 May | 361.35 | 18.7 | -0.55 (-2.86%) | 33.69 | 601 | 151 | 455 |
| 20 May | 361.25 | 19.35 | -0.3 (-1.53%) | 31.86 | 118 | 8 | 327 |
| 19 May | 361.20 | 19.55 | -5.75 (-22.73%) | 32.25 | 438 | 165 | 321 |
| 18 May | 353.15 | 25.3 | 2.35 (10.24%) | 33.99 | 84 | -42 | 157 |
| 15 May | 356.55 | 23.25 | -13.55 (-36.82%) | 33.41 | 96 | 23 | 198 |
| 14 May | 338.75 | 36.8 | -0.5 (-1.34%) | 38.2 | 7 | 2 | 175 |
| 13 May | 336.85 | 37.3 | -1.15 (-2.99%) | 0 | 3 | 0 | 172 |
| 12 May | 336.85 | 38.3 | 7.8 (25.57%) | 0 | 5 | 2 | 172 |
| 11 May | 346.00 | 30.5 | 4.4 (16.86%) | 0 | 1 | 1 | 170 |
| 8 May | 355.45 | 26.2 | 3.2 (13.91%) | 36.15 | 4 | 0 | 169 |
| 7 May | 359.25 | 23 | -0.5 (-2.13%) | 33.51 | 4 | 2 | 169 |
| 6 May | 358.15 | 23 | -12.5 (-35.21%) | 32.88 | 9 | 1 | 167 |
| 5 May | 340.15 | 35.5 | -0.55 (-1.53%) | 35.42 | 46 | 109 | 166 |
| 4 May | 343.05 | 35.6 | 35.6 | - | 0 | 0 | 57 |
| 30 Apr | 341.55 | 35.6 | 6.4 (21.92%) | 36.89 | 219 | 113 | 170 |
| 29 Apr | 352.70 | 29.9 | -41.15 (-57.92%) | 37.21 | 58 | 56 | 56 |
| 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 | 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 370 expiring on 30JUN2026
Delta for 370 PE is -0.56
Historical price for 370 PE is as follows
On 18 Jun TMPV was trading at 364.35. The strike last trading price was 13.95, which was -3.55 lower than the previous day. The implied volatity was 41.51, the open interest changed by 28 which increased total open position to 1929
On 17 Jun TMPV was trading at 360.95. The strike last trading price was 17.55, which was 15.8 higher than the previous day. The implied volatity was 46.63, the open interest changed by 393 which increased total open position to 2017
On 16 Jun TMPV was trading at 393.60. The strike last trading price was 1.75, which was -0.1 lower than the previous day. The implied volatity was 31.03, the open interest changed by 136 which increased total open position to 1625
On 15 Jun TMPV was trading at 396.40. The strike last trading price was 1.8, which was -1.35 lower than the previous day. The implied volatity was 32.25, the open interest changed by 96 which increased total open position to 1490
On 12 Jun TMPV was trading at 390.00. The strike last trading price was 2.95, which was -4.6 lower than the previous day. The implied volatity was 30.86, the open interest changed by -44 which decreased total open position to 1398
On 11 Jun TMPV was trading at 375.90. The strike last trading price was 7.6, which was 1.6 higher than the previous day. The implied volatity was 31.85, the open interest changed by 144 which increased total open position to 1439
On 10 Jun TMPV was trading at 381.00. The strike last trading price was 6.05, which was 1.8 higher than the previous day. The implied volatity was 30.78, the open interest changed by -107 which decreased total open position to 1296
On 9 Jun TMPV was trading at 387.80. The strike last trading price was 4.15, which was -0.45 lower than the previous day. The implied volatity was 30.67, the open interest changed by -39 which decreased total open position to 1404
On 8 Jun TMPV was trading at 389.00. The strike last trading price was 4.55, which was 1.25 higher than the previous day. The implied volatity was 32.28, the open interest changed by -12 which decreased total open position to 1444
On 5 Jun TMPV was trading at 397.80. The strike last trading price was 3.25, which was 0.25 higher than the previous day. The implied volatity was 31.72, the open interest changed by -34 which decreased total open position to 1450
On 4 Jun TMPV was trading at 399.70. The strike last trading price was 3.3, which was -0.5 lower than the previous day. The implied volatity was 33.31, the open interest changed by -105 which decreased total open position to 1496
On 3 Jun TMPV was trading at 398.15. The strike last trading price was 3.85, which was -1.15 lower than the previous day. The implied volatity was 33.31, the open interest changed by 90 which increased total open position to 1601
On 2 Jun TMPV was trading at 390.20. The strike last trading price was 4.85, which was -1.5 lower than the previous day. The implied volatity was 31.41, the open interest changed by 214 which increased total open position to 1521
On 1 Jun TMPV was trading at 384.90. The strike last trading price was 6.25, which was 1.55 higher than the previous day. The implied volatity was 30.48, the open interest changed by -5 which decreased total open position to 1305
On 29 May TMPV was trading at 393.90. The strike last trading price was 4.4, which was 0.65 higher than the previous day. The implied volatity was 30.67, the open interest changed by -104 which decreased total open position to 1304
On 27 May TMPV was trading at 400.95. The strike last trading price was 3.3, which was -4.25 lower than the previous day. The implied volatity was 30.92, the open interest changed by 38 which increased total open position to 1408
On 26 May TMPV was trading at 385.60. The strike last trading price was 7.35, which was -4.75 lower than the previous day. The implied volatity was 30.95, the open interest changed by -24 which decreased total open position to 1374
On 25 May TMPV was trading at 373.25. The strike last trading price was 11.55, which was -5.45 lower than the previous day. The implied volatity was 30.54, the open interest changed by 814 which increased total open position to 1398
On 22 May TMPV was trading at 363.35. The strike last trading price was 17, which was -2.35 lower than the previous day. The implied volatity was 31.62, the open interest changed by 126 which increased total open position to 581
On 21 May TMPV was trading at 361.35. The strike last trading price was 18.7, which was -0.55 lower than the previous day. The implied volatity was 33.69, the open interest changed by 151 which increased total open position to 455
On 20 May TMPV was trading at 361.25. The strike last trading price was 19.35, which was -0.3 lower than the previous day. The implied volatity was 31.86, the open interest changed by 8 which increased total open position to 327
On 19 May TMPV was trading at 361.20. The strike last trading price was 19.55, which was -5.75 lower than the previous day. The implied volatity was 32.25, the open interest changed by 165 which increased total open position to 321
On 18 May TMPV was trading at 353.15. The strike last trading price was 25.3, which was 2.35 higher than the previous day. The implied volatity was 33.99, the open interest changed by -42 which decreased total open position to 157
On 15 May TMPV was trading at 356.55. The strike last trading price was 23.25, which was -13.55 lower than the previous day. The implied volatity was 33.41, the open interest changed by 23 which increased total open position to 198
On 14 May TMPV was trading at 338.75. The strike last trading price was 36.8, which was -0.5 lower than the previous day. The implied volatity was 38.2, the open interest changed by 2 which increased total open position to 175
On 13 May TMPV was trading at 336.85. The strike last trading price was 37.3, which was -1.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 172
On 12 May TMPV was trading at 336.85. The strike last trading price was 38.3, which was 7.8 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 172
On 11 May TMPV was trading at 346.00. The strike last trading price was 30.5, which was 4.4 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 170
On 8 May TMPV was trading at 355.45. The strike last trading price was 26.2, which was 3.2 higher than the previous day. The implied volatity was 36.15, the open interest changed by 0 which decreased total open position to 169
On 7 May TMPV was trading at 359.25. The strike last trading price was 23, which was -0.5 lower than the previous day. The implied volatity was 33.51, the open interest changed by 2 which increased total open position to 169
On 6 May TMPV was trading at 358.15. The strike last trading price was 23, which was -12.5 lower than the previous day. The implied volatity was 32.88, the open interest changed by 1 which increased total open position to 167
On 5 May TMPV was trading at 340.15. The strike last trading price was 35.5, which was -0.55 lower than the previous day. The implied volatity was 35.42, the open interest changed by 109 which increased total open position to 166
On 4 May TMPV was trading at 343.05. The strike last trading price was 35.6, which was 35.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 30 Apr TMPV was trading at 341.55. The strike last trading price was 35.6, which was 6.4 higher than the previous day. The implied volatity was 36.89, the open interest changed by 113 which increased total open position to 170
On 29 Apr TMPV was trading at 352.70. The strike last trading price was 29.9, which was -41.15 lower than the previous day. The implied volatity was 37.21, the open interest changed by 56 which increased total open position to 56
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 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 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
