Historical option data for TMPV
27 May 2026 04:10 PM IST
| TMPV 30-Jun-2026 (33d) 380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0
Theta: -0.17
Gamma: 0.00842
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 400.95 | 29.5 | 13.15 (80.43%) | 28.18 | 3,582 | -234 | 1,835 | |||||||||
| 26 May | 385.60 | 16.8 | 5.8 (52.73%) | 26.65 | 11,905 | -22 | 2,068 | |||||||||
| 25 May | 373.25 | 11.15 | 3.75 (50.68%) | 27.77 | 5,245 | 684 | 2,096 | |||||||||
| 22 May | 363.35 | 7.55 | 0 (0.00%) | 27.46 | 788 | 99 | 1,410 | |||||||||
| 21 May | 361.35 | 7.9 | 0.45 (6.04%) | 28.45 | 690 | 60 | 1,311 | |||||||||
| 20 May | 361.25 | 7.35 | -0.4 (-5.16%) | 28.57 | 620 | 64 | 1,250 | |||||||||
| 19 May | 361.20 | 7.7 | 2.05 (36.28%) | 29.31 | 929 | 324 | 1,186 | |||||||||
| 18 May | 353.15 | 5.6 | -1.5 (-21.13%) | 29.26 | 319 | 4 | 863 | |||||||||
| 15 May | 356.55 | 7.05 | 1.75 (33.02%) | 29.26 | 1,033 | 97 | 855 | |||||||||
| 14 May | 338.75 | 5.2 | 0.25 (5.05%) | 36.28 | 512 | 64 | 756 | |||||||||
| 13 May | 336.85 | 4.95 | 0.65 (15.12%) | 0 | 263 | 83 | 692 | |||||||||
| 12 May | 336.85 | 4.4 | -2.05 (-31.78%) | 0 | 135 | 9 | 609 | |||||||||
| 11 May | 346.00 | 6.6 | -2.7 (-29.03%) | 33.94 | 63 | -16 | 600 | |||||||||
| 8 May | 355.45 | 9.4 | -0.7 (-6.93%) | 32.66 | 38 | -1 | 616 | |||||||||
| 7 May | 359.25 | 10.2 | 0.55 (5.70%) | 31.05 | 87 | 8 | 617 | |||||||||
| 6 May | 358.15 | 9.6 | 3.75 (64.10%) | 30.35 | 67 | 23 | 609 | |||||||||
| 5 May | 340.15 | 5.8 | -1.35 (-18.88%) | 33.2 | 86 | 22 | 586 | |||||||||
| 4 May | 343.05 | 7.05 | -0.05 (-0.70%) | 34.42 | 90 | 7 | 564 | |||||||||
| 30 Apr | 341.55 | 7.1 | -2.5 (-26.04%) | 33.42 | 166 | 0 | 557 | |||||||||
| 29 Apr | 352.70 | 9.4 | 6.45 (218.64%) | 31.85 | 565 | 518 | 518 | |||||||||
| 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 | 2.95 | 0 (0.00%) | 6.21 | 0 | 0 | 0 | |||||||||
| 9 Apr | 333.25 | 2.95 | 0 (0.00%) | 6.81 | 0 | 0 | 0 | |||||||||
| 8 Apr | 334.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Tata Motors Pass Veh Ltd - strike price 380 expiring on 30JUN2026
Delta for 380 CE is 0.78
Historical price for 380 CE is as follows
On 27 May TMPV was trading at 400.95. The strike last trading price was 29.5, which was 13.15 higher than the previous day. The implied volatity was 28.18, the open interest changed by -234 which decreased total open position to 1835
On 26 May TMPV was trading at 385.60. The strike last trading price was 16.8, which was 5.8 higher than the previous day. The implied volatity was 26.65, the open interest changed by -22 which decreased total open position to 2068
On 25 May TMPV was trading at 373.25. The strike last trading price was 11.15, which was 3.75 higher than the previous day. The implied volatity was 27.77, the open interest changed by 684 which increased total open position to 2096
On 22 May TMPV was trading at 363.35. The strike last trading price was 7.55, which was 0 lower than the previous day. The implied volatity was 27.46, the open interest changed by 99 which increased total open position to 1410
On 21 May TMPV was trading at 361.35. The strike last trading price was 7.9, which was 0.45 higher than the previous day. The implied volatity was 28.45, the open interest changed by 60 which increased total open position to 1311
On 20 May TMPV was trading at 361.25. The strike last trading price was 7.35, which was -0.4 lower than the previous day. The implied volatity was 28.57, the open interest changed by 64 which increased total open position to 1250
On 19 May TMPV was trading at 361.20. The strike last trading price was 7.7, which was 2.05 higher than the previous day. The implied volatity was 29.31, the open interest changed by 324 which increased total open position to 1186
On 18 May TMPV was trading at 353.15. The strike last trading price was 5.6, which was -1.5 lower than the previous day. The implied volatity was 29.26, the open interest changed by 4 which increased total open position to 863
On 15 May TMPV was trading at 356.55. The strike last trading price was 7.05, which was 1.75 higher than the previous day. The implied volatity was 29.26, the open interest changed by 97 which increased total open position to 855
On 14 May TMPV was trading at 338.75. The strike last trading price was 5.2, which was 0.25 higher than the previous day. The implied volatity was 36.28, the open interest changed by 64 which increased total open position to 756
On 13 May TMPV was trading at 336.85. The strike last trading price was 4.95, which was 0.65 higher than the previous day. The implied volatity was 0, the open interest changed by 83 which increased total open position to 692
On 12 May TMPV was trading at 336.85. The strike last trading price was 4.4, which was -2.05 lower than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 609
On 11 May TMPV was trading at 346.00. The strike last trading price was 6.6, which was -2.7 lower than the previous day. The implied volatity was 33.94, the open interest changed by -16 which decreased total open position to 600
On 8 May TMPV was trading at 355.45. The strike last trading price was 9.4, which was -0.7 lower than the previous day. The implied volatity was 32.66, the open interest changed by -1 which decreased total open position to 616
On 7 May TMPV was trading at 359.25. The strike last trading price was 10.2, which was 0.55 higher than the previous day. The implied volatity was 31.05, the open interest changed by 8 which increased total open position to 617
On 6 May TMPV was trading at 358.15. The strike last trading price was 9.6, which was 3.75 higher than the previous day. The implied volatity was 30.35, the open interest changed by 23 which increased total open position to 609
On 5 May TMPV was trading at 340.15. The strike last trading price was 5.8, which was -1.35 lower than the previous day. The implied volatity was 33.2, the open interest changed by 22 which increased total open position to 586
On 4 May TMPV was trading at 343.05. The strike last trading price was 7.05, which was -0.05 lower than the previous day. The implied volatity was 34.42, the open interest changed by 7 which increased total open position to 564
On 30 Apr TMPV was trading at 341.55. The strike last trading price was 7.1, which was -2.5 lower than the previous day. The implied volatity was 33.42, the open interest changed by 0 which decreased total open position to 557
On 29 Apr TMPV was trading at 352.70. The strike last trading price was 9.4, which was 6.45 higher than the previous day. The implied volatity was 31.85, the open interest changed by 518 which increased total open position to 518
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 2.95, which was 0 lower than the previous day. The implied volatity was 6.21, 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 2.95, which was 0 lower than the previous day. The implied volatity was 6.81, 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
| TMPV 30-Jun-2026 (33d) 380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0
Theta: -0.12
Gamma: 0.00821
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 400.95 | 5.05 | -6.15 (-54.91%) | 29.71 | 5,701 | 544 | 1,639 |
| 26 May | 385.60 | 11.1 | -5.85 (-34.51%) | 30.81 | 4,481 | 39 | 1,091 |
| 25 May | 373.25 | 16.45 | -6.55 (-28.48%) | 30.17 | 825 | 190 | 1,052 |
| 22 May | 363.35 | 23.35 | -2.2 (-8.61%) | 32.29 | 116 | 4 | 863 |
| 21 May | 361.35 | 25.55 | 0.35 (1.39%) | 32.53 | 68 | 19 | 858 |
| 20 May | 361.25 | 25.2 | -1.1 (-4.18%) | 32.28 | 26 | 13 | 838 |
| 19 May | 361.20 | 26.2 | -6.1 (-18.89%) | 32.99 | 551 | 311 | 830 |
| 18 May | 353.15 | 32.1 | 2.1 (7.00%) | 33.87 | 95 | -3 | 519 |
| 15 May | 356.55 | 29.9 | -15.75 (-34.50%) | 33.15 | 226 | 8 | 522 |
| 14 May | 338.75 | 45.65 | 0.35 (0.77%) | 38.78 | 95 | 4 | 514 |
| 13 May | 336.85 | 45.8 | 0.3 (0.66%) | 0 | 8 | 0 | 510 |
| 12 May | 336.85 | 45.5 | 7 (18.18%) | 0 | 95 | 0 | 510 |
| 11 May | 346.00 | 38.5 | 9.4 (32.30%) | 0 | 3 | 0 | 510 |
| 8 May | 355.45 | 29.1 | 29.1 (-4.59%) | 34.28 | 0 | 0 | 510 |
| 7 May | 359.25 | 29.1 | -1.4 (-4.59%) | 34.28 | 82 | 0 | 510 |
| 6 May | 358.15 | 30.1 | -12.4 (-29.18%) | 34.07 | 14 | 0 | 510 |
| 5 May | 340.15 | 42.5 | 42.5 (-3.52%) | 37.27 | 0 | 0 | 510 |
| 4 May | 343.05 | 42.5 | -1.55 (-3.52%) | 37.27 | 11 | -28 | 510 |
| 30 Apr | 341.55 | 43.6 | 7.75 (21.62%) | 38.02 | 98 | -26 | 512 |
| 29 Apr | 352.70 | 37.45 | -42.45 (-53.13%) | 38.99 | 542 | 530 | 530 |
| 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 380 expiring on 30JUN2026
Delta for 380 PE is -0.23
Historical price for 380 PE is as follows
On 27 May TMPV was trading at 400.95. The strike last trading price was 5.05, which was -6.15 lower than the previous day. The implied volatity was 29.71, the open interest changed by 544 which increased total open position to 1639
On 26 May TMPV was trading at 385.60. The strike last trading price was 11.1, which was -5.85 lower than the previous day. The implied volatity was 30.81, the open interest changed by 39 which increased total open position to 1091
On 25 May TMPV was trading at 373.25. The strike last trading price was 16.45, which was -6.55 lower than the previous day. The implied volatity was 30.17, the open interest changed by 190 which increased total open position to 1052
On 22 May TMPV was trading at 363.35. The strike last trading price was 23.35, which was -2.2 lower than the previous day. The implied volatity was 32.29, the open interest changed by 4 which increased total open position to 863
On 21 May TMPV was trading at 361.35. The strike last trading price was 25.55, which was 0.35 higher than the previous day. The implied volatity was 32.53, the open interest changed by 19 which increased total open position to 858
On 20 May TMPV was trading at 361.25. The strike last trading price was 25.2, which was -1.1 lower than the previous day. The implied volatity was 32.28, the open interest changed by 13 which increased total open position to 838
On 19 May TMPV was trading at 361.20. The strike last trading price was 26.2, which was -6.1 lower than the previous day. The implied volatity was 32.99, the open interest changed by 311 which increased total open position to 830
On 18 May TMPV was trading at 353.15. The strike last trading price was 32.1, which was 2.1 higher than the previous day. The implied volatity was 33.87, the open interest changed by -3 which decreased total open position to 519
On 15 May TMPV was trading at 356.55. The strike last trading price was 29.9, which was -15.75 lower than the previous day. The implied volatity was 33.15, the open interest changed by 8 which increased total open position to 522
On 14 May TMPV was trading at 338.75. The strike last trading price was 45.65, which was 0.35 higher than the previous day. The implied volatity was 38.78, the open interest changed by 4 which increased total open position to 514
On 13 May TMPV was trading at 336.85. The strike last trading price was 45.8, which was 0.3 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 510
On 12 May TMPV was trading at 336.85. The strike last trading price was 45.5, which was 7 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 510
On 11 May TMPV was trading at 346.00. The strike last trading price was 38.5, which was 9.4 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 510
On 8 May TMPV was trading at 355.45. The strike last trading price was 29.1, which was 29.1 higher than the previous day. The implied volatity was 34.28, the open interest changed by 0 which decreased total open position to 510
On 7 May TMPV was trading at 359.25. The strike last trading price was 29.1, which was -1.4 lower than the previous day. The implied volatity was 34.28, the open interest changed by 0 which decreased total open position to 510
On 6 May TMPV was trading at 358.15. The strike last trading price was 30.1, which was -12.4 lower than the previous day. The implied volatity was 34.07, the open interest changed by 0 which decreased total open position to 510
On 5 May TMPV was trading at 340.15. The strike last trading price was 42.5, which was 42.5 higher than the previous day. The implied volatity was 37.27, the open interest changed by 0 which decreased total open position to 510
On 4 May TMPV was trading at 343.05. The strike last trading price was 42.5, which was -1.55 lower than the previous day. The implied volatity was 37.27, the open interest changed by -28 which decreased total open position to 510
On 30 Apr TMPV was trading at 341.55. The strike last trading price was 43.6, which was 7.75 higher than the previous day. The implied volatity was 38.02, the open interest changed by -26 which decreased total open position to 512
On 29 Apr TMPV was trading at 352.70. The strike last trading price was 37.45, which was -42.45 lower than the previous day. The implied volatity was 38.99, the open interest changed by 530 which increased total open position to 530
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
