Historical option data for TMPV
22 Jun 2026 01:14 PM IST
| TMPV 28-Jul-2026 (36d) 370 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0
Theta: -0.22
Gamma: 0.01081
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 364.50 | 13.1 | 1.5 (12.93%) | 32.02 | 749 | 139 | 574 | |||||||||
| 19 Jun | 359.50 | 11.6 | -1.3 (-10.08%) | 32.64 | 270 | 48 | 434 | |||||||||
| 18 Jun | 364.65 | 12.75 | 0 (0.00%) | 29 | 619 | 108 | 387 | |||||||||
| 17 Jun | 360.95 | 12.6 | -17.4 (-58.00%) | 32.45 | 649 | 260 | 276 | |||||||||
| 16 Jun | 393.60 | 29.5 | -5.5 (-15.71%) | 27.57 | 5 | 4 | 16 | |||||||||
| 15 Jun | 396.40 | 35.1 | 7.1 (25.36%) | 26.43 | 3 | 1 | 11 | |||||||||
| 12 Jun | 390.00 | 27.95 | 7.95 (39.75%) | 29.26 | 8 | 0 | 10 | |||||||||
| 11 Jun | 375.90 | 20.3 | -4.7 (-18.80%) | 28.59 | 11 | 5 | 8 | |||||||||
| 10 Jun | 381.00 | 25.4 | -9.6 (-27.43%) | 28.58 | 5 | 0 | 4 | |||||||||
| 9 Jun | 387.80 | 35 | 0 (0.00%) | - | 2 | 0 | 4 | |||||||||
| 8 Jun | 389.00 | 35 | 0 (0.00%) | - | 2 | 0 | 4 | |||||||||
| 5 Jun | 397.80 | 35 | 5 (16.67%) | 27.98 | 2 | 0 | 6 | |||||||||
| 4 Jun | 399.70 | 29.8 | -0.2 (-0.67%) | - | 6 | 0 | 6 | |||||||||
| 3 Jun | 398.15 | 29.8 | -0.2 (-0.67%) | - | 6 | 0 | 6 | |||||||||
| 2 Jun | 390.20 | 29.8 | -0.2 (-0.67%) | 32.31 | 6 | 0 | 6 | |||||||||
| 1 Jun | 384.90 | 29.8 | 9.8 (49.00%) | 32.31 | 6 | 5 | 5 | |||||||||
| 29 May | 393.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 346.00 | 0 | 0 | - | 0 | 5 | 5 | |||||||||
| 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 370 expiring on 28JUL2026
Delta for 370 CE is 0.48
Historical price for 370 CE is as follows
On 22 Jun TMPV was trading at 364.50. The strike last trading price was 13.1, which was 1.5 higher than the previous day. The implied volatity was 32.02, the open interest changed by 139 which increased total open position to 574
On 19 Jun TMPV was trading at 359.50. The strike last trading price was 11.6, which was -1.3 lower than the previous day. The implied volatity was 32.64, the open interest changed by 48 which increased total open position to 434
On 18 Jun TMPV was trading at 364.65. The strike last trading price was 12.75, which was 0 lower than the previous day. The implied volatity was 29, the open interest changed by 108 which increased total open position to 387
On 17 Jun TMPV was trading at 360.95. The strike last trading price was 12.6, which was -17.4 lower than the previous day. The implied volatity was 32.45, the open interest changed by 260 which increased total open position to 276
On 16 Jun TMPV was trading at 393.60. The strike last trading price was 29.5, which was -5.5 lower than the previous day. The implied volatity was 27.57, the open interest changed by 4 which increased total open position to 16
On 15 Jun TMPV was trading at 396.40. The strike last trading price was 35.1, which was 7.1 higher than the previous day. The implied volatity was 26.43, the open interest changed by 1 which increased total open position to 11
On 12 Jun TMPV was trading at 390.00. The strike last trading price was 27.95, which was 7.95 higher than the previous day. The implied volatity was 29.26, the open interest changed by 0 which decreased total open position to 10
On 11 Jun TMPV was trading at 375.90. The strike last trading price was 20.3, which was -4.7 lower than the previous day. The implied volatity was 28.59, the open interest changed by 5 which increased total open position to 8
On 10 Jun TMPV was trading at 381.00. The strike last trading price was 25.4, which was -9.6 lower than the previous day. The implied volatity was 28.58, the open interest changed by 0 which decreased total open position to 4
On 9 Jun TMPV was trading at 387.80. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 8 Jun TMPV was trading at 389.00. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Jun TMPV was trading at 397.80. The strike last trading price was 35, which was 5 higher than the previous day. The implied volatity was 27.98, the open interest changed by 0 which decreased total open position to 6
On 4 Jun TMPV was trading at 399.70. The strike last trading price was 29.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 3 Jun TMPV was trading at 398.15. The strike last trading price was 29.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Jun TMPV was trading at 390.20. The strike last trading price was 29.8, which was -0.2 lower than the previous day. The implied volatity was 32.31, the open interest changed by 0 which decreased total open position to 6
On 1 Jun TMPV was trading at 384.90. The strike last trading price was 29.8, which was 9.8 higher than the previous day. The implied volatity was 32.31, the open interest changed by 5 which increased total open position to 5
On 29 May TMPV was trading at 393.90. 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 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 (36d) 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0
Theta: -0.17
Gamma: 0.01086
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 364.50 | 16.5 | -2.85 (-14.73%) | 31.86 | 298 | -3 | 362 |
| 19 Jun | 359.50 | 19.15 | 1.05 (5.80%) | 30.22 | 161 | 89 | 365 |
| 18 Jun | 364.65 | 18 | -4 (-18.18%) | 34.15 | 57 | 4 | 276 |
| 17 Jun | 360.95 | 22 | 16.15 (276.07%) | 37.53 | 314 | 141 | 273 |
| 16 Jun | 393.60 | 5.75 | 0.15 (2.68%) | 29.9 | 45 | 13 | 132 |
| 15 Jun | 396.40 | 5.5 | -2.25 (-29.03%) | 30.48 | 93 | 36 | 115 |
| 12 Jun | 390.00 | 7.5 | -5.1 (-40.48%) | 31.61 | 20 | 0 | 79 |
| 11 Jun | 375.90 | 12.6 | 1.6 (14.55%) | 30.57 | 9 | 2 | 78 |
| 10 Jun | 381.00 | 11 | 2 (22.22%) | 30.92 | 16 | 2 | 76 |
| 9 Jun | 387.80 | 9 | 0 (0.00%) | 31.31 | 3 | 1 | 73 |
| 8 Jun | 389.00 | 9 | 2 (28.57%) | 32.64 | 6 | 3 | 73 |
| 5 Jun | 397.80 | 7 | -0.45 (-6.04%) | 31.86 | 3 | -1 | 69 |
| 4 Jun | 399.70 | 7.45 | 0 (0.00%) | 32.02 | 1 | 1 | 70 |
| 3 Jun | 398.15 | 7.5 | -1.5 (-16.67%) | 32.29 | 16 | 9 | 68 |
| 2 Jun | 390.20 | 9 | -1.6 (-15.09%) | 31.21 | 29 | 18 | 59 |
| 1 Jun | 384.90 | 10.6 | 2.3 (27.71%) | 30.79 | 46 | 37 | 40 |
| 29 May | 393.90 | 8.75 | -25.35 (-74.34%) | 32.06 | 3 | 2 | 2 |
| 11 May | 346.00 | 0 | 0 | - | 0 | 5 | 5 |
| 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 370 expiring on 28JUL2026
Delta for 370 PE is -0.52
Historical price for 370 PE is as follows
On 22 Jun TMPV was trading at 364.50. The strike last trading price was 16.5, which was -2.85 lower than the previous day. The implied volatity was 31.86, the open interest changed by -3 which decreased total open position to 362
On 19 Jun TMPV was trading at 359.50. The strike last trading price was 19.15, which was 1.05 higher than the previous day. The implied volatity was 30.22, the open interest changed by 89 which increased total open position to 365
On 18 Jun TMPV was trading at 364.65. The strike last trading price was 18, which was -4 lower than the previous day. The implied volatity was 34.15, the open interest changed by 4 which increased total open position to 276
On 17 Jun TMPV was trading at 360.95. The strike last trading price was 22, which was 16.15 higher than the previous day. The implied volatity was 37.53, the open interest changed by 141 which increased total open position to 273
On 16 Jun TMPV was trading at 393.60. The strike last trading price was 5.75, which was 0.15 higher than the previous day. The implied volatity was 29.9, the open interest changed by 13 which increased total open position to 132
On 15 Jun TMPV was trading at 396.40. The strike last trading price was 5.5, which was -2.25 lower than the previous day. The implied volatity was 30.48, the open interest changed by 36 which increased total open position to 115
On 12 Jun TMPV was trading at 390.00. The strike last trading price was 7.5, which was -5.1 lower than the previous day. The implied volatity was 31.61, the open interest changed by 0 which decreased total open position to 79
On 11 Jun TMPV was trading at 375.90. The strike last trading price was 12.6, which was 1.6 higher than the previous day. The implied volatity was 30.57, the open interest changed by 2 which increased total open position to 78
On 10 Jun TMPV was trading at 381.00. The strike last trading price was 11, which was 2 higher than the previous day. The implied volatity was 30.92, the open interest changed by 2 which increased total open position to 76
On 9 Jun TMPV was trading at 387.80. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 31.31, the open interest changed by 1 which increased total open position to 73
On 8 Jun TMPV was trading at 389.00. The strike last trading price was 9, which was 2 higher than the previous day. The implied volatity was 32.64, the open interest changed by 3 which increased total open position to 73
On 5 Jun TMPV was trading at 397.80. The strike last trading price was 7, which was -0.45 lower than the previous day. The implied volatity was 31.86, the open interest changed by -1 which decreased total open position to 69
On 4 Jun TMPV was trading at 399.70. The strike last trading price was 7.45, which was 0 lower than the previous day. The implied volatity was 32.02, the open interest changed by 1 which increased total open position to 70
On 3 Jun TMPV was trading at 398.15. The strike last trading price was 7.5, which was -1.5 lower than the previous day. The implied volatity was 32.29, the open interest changed by 9 which increased total open position to 68
On 2 Jun TMPV was trading at 390.20. The strike last trading price was 9, which was -1.6 lower than the previous day. The implied volatity was 31.21, the open interest changed by 18 which increased total open position to 59
On 1 Jun TMPV was trading at 384.90. The strike last trading price was 10.6, which was 2.3 higher than the previous day. The implied volatity was 30.79, the open interest changed by 37 which increased total open position to 40
On 29 May TMPV was trading at 393.90. The strike last trading price was 8.75, which was -25.35 lower than the previous day. The implied volatity was 32.06, the open interest changed by 2 which increased total open position to 2
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 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
