Historical option data for TMPV
29 May 2026 04:10 PM IST
| TMPV 30-Jun-2026 (31d) 385 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0
Theta: -0.2
Gamma: 0.01111
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 393.90 | 20.2 | -3.55 (-14.95%) | 27.64 | 508 | -61 | 1,408 | |||||||||
| 27 May | 400.95 | 25.7 | 11.95 (86.91%) | 26.57 | 2,751 | -415 | 1,470 | |||||||||
| 26 May | 385.60 | 14.3 | 5.25 (58.01%) | 27.13 | 7,035 | 1,642 | 1,899 | |||||||||
| 25 May | 373.25 | 9.2 | 3.15 (52.07%) | 27.89 | 566 | 149 | 256 | |||||||||
| 22 May | 363.35 | 6.05 | -0.1 (-1.63%) | 27.42 | 103 | 40 | 106 | |||||||||
| 21 May | 361.35 | 6.2 | 0.15 (2.48%) | 28.75 | 37 | 12 | 66 | |||||||||
| 20 May | 361.25 | 6 | -0.35 (-5.51%) | 28.76 | 43 | 24 | 52 | |||||||||
| 19 May | 361.20 | 6.4 | 2 (45.45%) | 28.7 | 37 | 13 | 28 | |||||||||
| 18 May | 353.15 | 4.4 | -1.5 (-25.42%) | 29.85 | 21 | 3 | 15 | |||||||||
| 15 May | 356.55 | 5.9 | 1.9 (47.50%) | 29.31 | 12 | 10 | 11 | |||||||||
| 14 May | 338.75 | 4 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 336.85 | 4 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 336.85 | 4 | -6.6 (-62.26%) | 34.43 | 1 | 1 | 1 | |||||||||
| 11 May | 346.00 | 0 | -10.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 355.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 359.25 | 0 | 0 | - | 0 | 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 | |||||||||
For Tata Motors Pass Veh Ltd - strike price 385 expiring on 30JUN2026
Delta for 385 CE is 0.67
Historical price for 385 CE is as follows
On 29 May TMPV was trading at 393.90. The strike last trading price was 20.2, which was -3.55 lower than the previous day. The implied volatity was 27.64, the open interest changed by -61 which decreased total open position to 1408
On 27 May TMPV was trading at 400.95. The strike last trading price was 25.7, which was 11.95 higher than the previous day. The implied volatity was 26.57, the open interest changed by -415 which decreased total open position to 1470
On 26 May TMPV was trading at 385.60. The strike last trading price was 14.3, which was 5.25 higher than the previous day. The implied volatity was 27.13, the open interest changed by 1642 which increased total open position to 1899
On 25 May TMPV was trading at 373.25. The strike last trading price was 9.2, which was 3.15 higher than the previous day. The implied volatity was 27.89, the open interest changed by 149 which increased total open position to 256
On 22 May TMPV was trading at 363.35. The strike last trading price was 6.05, which was -0.1 lower than the previous day. The implied volatity was 27.42, the open interest changed by 40 which increased total open position to 106
On 21 May TMPV was trading at 361.35. The strike last trading price was 6.2, which was 0.15 higher than the previous day. The implied volatity was 28.75, the open interest changed by 12 which increased total open position to 66
On 20 May TMPV was trading at 361.25. The strike last trading price was 6, which was -0.35 lower than the previous day. The implied volatity was 28.76, the open interest changed by 24 which increased total open position to 52
On 19 May TMPV was trading at 361.20. The strike last trading price was 6.4, which was 2 higher than the previous day. The implied volatity was 28.7, the open interest changed by 13 which increased total open position to 28
On 18 May TMPV was trading at 353.15. The strike last trading price was 4.4, which was -1.5 lower than the previous day. The implied volatity was 29.85, the open interest changed by 3 which increased total open position to 15
On 15 May TMPV was trading at 356.55. The strike last trading price was 5.9, which was 1.9 higher than the previous day. The implied volatity was 29.31, the open interest changed by 10 which increased total open position to 11
On 14 May TMPV was trading at 338.75. The strike last trading price was 4, 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 4, 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 4, which was -6.6 lower than the previous day. The implied volatity was 34.43, the open interest changed by 1 which increased total open position to 1
On 11 May TMPV was trading at 346.00. The strike last trading price was 0, which was -10.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May TMPV was trading at 355.45. 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 7 May TMPV was trading at 359.25. 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 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
| TMPV 30-Jun-2026 (31d) 385 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 0
Theta: -0.16
Gamma: 0.01088
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 393.90 | 8.2 | 1.2 (17.14%) | 28.8 | 1,673 | -77 | 740 |
| 27 May | 400.95 | 6.25 | -7.3 (-53.87%) | 29.24 | 3,272 | 326 | 819 |
| 26 May | 385.60 | 13.2 | -6.35 (-32.48%) | 30.38 | 1,827 | 483 | 495 |
| 25 May | 373.25 | 19.55 | -7.45 (-27.59%) | 30.62 | 5 | 2 | 12 |
| 22 May | 363.35 | 27 | -2.05 (-7.06%) | 31.86 | 3 | 1 | 9 |
| 21 May | 361.35 | 29.05 | 1.55 (5.64%) | 33.38 | 3 | 2 | 8 |
| 20 May | 361.25 | 27.5 | 27.5 (-32.93%) | 27.26 | 0 | 0 | 6 |
| 19 May | 361.20 | 27.5 | -13.5 (-32.93%) | 27.26 | 6 | 1 | 1 |
| 18 May | 353.15 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 356.55 | 0 | -41 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 338.75 | 0 | -41 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 336.85 | 0 | -41 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 336.85 | 0 | -41 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 346.00 | 0 | -41 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 355.45 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 359.25 | 0 | 0 | - | 0 | 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 |
For Tata Motors Pass Veh Ltd - strike price 385 expiring on 30JUN2026
Delta for 385 PE is -0.35
Historical price for 385 PE is as follows
On 29 May TMPV was trading at 393.90. The strike last trading price was 8.2, which was 1.2 higher than the previous day. The implied volatity was 28.8, the open interest changed by -77 which decreased total open position to 740
On 27 May TMPV was trading at 400.95. The strike last trading price was 6.25, which was -7.3 lower than the previous day. The implied volatity was 29.24, the open interest changed by 326 which increased total open position to 819
On 26 May TMPV was trading at 385.60. The strike last trading price was 13.2, which was -6.35 lower than the previous day. The implied volatity was 30.38, the open interest changed by 483 which increased total open position to 495
On 25 May TMPV was trading at 373.25. The strike last trading price was 19.55, which was -7.45 lower than the previous day. The implied volatity was 30.62, the open interest changed by 2 which increased total open position to 12
On 22 May TMPV was trading at 363.35. The strike last trading price was 27, which was -2.05 lower than the previous day. The implied volatity was 31.86, the open interest changed by 1 which increased total open position to 9
On 21 May TMPV was trading at 361.35. The strike last trading price was 29.05, which was 1.55 higher than the previous day. The implied volatity was 33.38, the open interest changed by 2 which increased total open position to 8
On 20 May TMPV was trading at 361.25. The strike last trading price was 27.5, which was 27.5 higher than the previous day. The implied volatity was 27.26, the open interest changed by 0 which decreased total open position to 6
On 19 May TMPV was trading at 361.20. The strike last trading price was 27.5, which was -13.5 lower than the previous day. The implied volatity was 27.26, the open interest changed by 1 which increased total open position to 1
On 18 May TMPV was trading at 353.15. 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 15 May TMPV was trading at 356.55. The strike last trading price was 0, which was -41 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May TMPV was trading at 338.75. The strike last trading price was 0, which was -41 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May TMPV was trading at 336.85. The strike last trading price was 0, which was -41 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May TMPV was trading at 336.85. The strike last trading price was 0, which was -41 lower than the previous day. The implied volatity was 0, 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 -41 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May TMPV was trading at 355.45. 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 7 May TMPV was trading at 359.25. 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 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
