Historical option data for TMPV
05 Jun 2026 12:02 PM IST
| TMPV 30-Jun-2026 (25d) 390 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.7
Vega: 0
Theta: -0.2
Gamma: 0.01338
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 401.10 | 17.75 | 0.45 (2.60%) | 24.44 | 1,067 | -31 | 3,552 | |||||||||
| 4 Jun | 399.70 | 17.55 | 0.2 (1.15%) | 25.07 | 2,853 | -134 | 3,603 | |||||||||
| 3 Jun | 398.15 | 16.8 | 3.15 (23.08%) | 26.47 | 6,352 | 85 | 3,739 | |||||||||
| 2 Jun | 390.20 | 13.95 | 3.9 (38.81%) | 28.72 | 8,361 | 198 | 3,674 | |||||||||
| 1 Jun | 384.90 | 10.2 | -6.3 (-38.18%) | 26.65 | 5,984 | 2,400 | 3,472 | |||||||||
| 29 May | 393.90 | 17.5 | -2.9 (-14.22%) | 29.58 | 1,595 | 51 | 1,099 | |||||||||
| 27 May | 400.95 | 22 | 10.65 (93.83%) | 25.98 | 10,368 | -841 | 1,048 | |||||||||
| 26 May | 385.60 | 11.7 | 4.3 (58.11%) | 26.74 | 9,669 | 750 | 1,892 | |||||||||
| 25 May | 373.25 | 7.5 | 2.6 (53.06%) | 27.95 | 2,186 | 299 | 1,143 | |||||||||
| 22 May | 363.35 | 5 | -0.1 (-1.96%) | 27.71 | 513 | 8 | 845 | |||||||||
| 21 May | 361.35 | 5.35 | 0.2 (3.88%) | 28.92 | 322 | -12 | 836 | |||||||||
| 20 May | 361.25 | 5.1 | -0.3 (-5.56%) | 29.37 | 636 | -11 | 848 | |||||||||
| 19 May | 361.20 | 5.4 | 1.5 (38.46%) | 29.78 | 1,103 | 493 | 855 | |||||||||
| 18 May | 353.15 | 3.85 | -1.2 (-23.76%) | 30.06 | 481 | 227 | 354 | |||||||||
| 15 May | 356.55 | 5 | 1.15 (29.87%) | 30.01 | 247 | 74 | 125 | |||||||||
| 14 May | 338.75 | 3.85 | 0.2 (5.48%) | 36.7 | 15 | 5 | 51 | |||||||||
| 13 May | 336.85 | 3.6 | 0.45 (14.29%) | 0 | 21 | -7 | 45 | |||||||||
| 12 May | 336.85 | 3.15 | -1.55 (-32.98%) | 0 | 19 | 3 | 53 | |||||||||
| 11 May | 346.00 | 4.6 | -2.65 (-36.55%) | 0 | 32 | 16 | 50 | |||||||||
| 8 May | 355.45 | 7.25 | -0.4 (-5.23%) | 33.64 | 9 | 3 | 35 | |||||||||
| 7 May | 359.25 | 7.65 | 0.6 (8.51%) | 31.5 | 30 | 15 | 31 | |||||||||
| 6 May | 358.15 | 7.15 | 4.95 (225.00%) | 30.99 | 19 | 15 | 15 | |||||||||
| 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 | |||||||||
| 28 Apr | 350.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Motors Pass Veh Ltd - strike price 390 expiring on 30JUN2026
Delta for 390 CE is 0.7
Historical price for 390 CE is as follows
On 5 Jun TMPV was trading at 401.10. The strike last trading price was 17.75, which was 0.45 higher than the previous day. The implied volatity was 24.44, the open interest changed by -31 which decreased total open position to 3552
On 4 Jun TMPV was trading at 399.70. The strike last trading price was 17.55, which was 0.2 higher than the previous day. The implied volatity was 25.07, the open interest changed by -134 which decreased total open position to 3603
On 3 Jun TMPV was trading at 398.15. The strike last trading price was 16.8, which was 3.15 higher than the previous day. The implied volatity was 26.47, the open interest changed by 85 which increased total open position to 3739
On 2 Jun TMPV was trading at 390.20. The strike last trading price was 13.95, which was 3.9 higher than the previous day. The implied volatity was 28.72, the open interest changed by 198 which increased total open position to 3674
On 1 Jun TMPV was trading at 384.90. The strike last trading price was 10.2, which was -6.3 lower than the previous day. The implied volatity was 26.65, the open interest changed by 2400 which increased total open position to 3472
On 29 May TMPV was trading at 393.90. The strike last trading price was 17.5, which was -2.9 lower than the previous day. The implied volatity was 29.58, the open interest changed by 51 which increased total open position to 1099
On 27 May TMPV was trading at 400.95. The strike last trading price was 22, which was 10.65 higher than the previous day. The implied volatity was 25.98, the open interest changed by -841 which decreased total open position to 1048
On 26 May TMPV was trading at 385.60. The strike last trading price was 11.7, which was 4.3 higher than the previous day. The implied volatity was 26.74, the open interest changed by 750 which increased total open position to 1892
On 25 May TMPV was trading at 373.25. The strike last trading price was 7.5, which was 2.6 higher than the previous day. The implied volatity was 27.95, the open interest changed by 299 which increased total open position to 1143
On 22 May TMPV was trading at 363.35. The strike last trading price was 5, which was -0.1 lower than the previous day. The implied volatity was 27.71, the open interest changed by 8 which increased total open position to 845
On 21 May TMPV was trading at 361.35. The strike last trading price was 5.35, which was 0.2 higher than the previous day. The implied volatity was 28.92, the open interest changed by -12 which decreased total open position to 836
On 20 May TMPV was trading at 361.25. The strike last trading price was 5.1, which was -0.3 lower than the previous day. The implied volatity was 29.37, the open interest changed by -11 which decreased total open position to 848
On 19 May TMPV was trading at 361.20. The strike last trading price was 5.4, which was 1.5 higher than the previous day. The implied volatity was 29.78, the open interest changed by 493 which increased total open position to 855
On 18 May TMPV was trading at 353.15. The strike last trading price was 3.85, which was -1.2 lower than the previous day. The implied volatity was 30.06, the open interest changed by 227 which increased total open position to 354
On 15 May TMPV was trading at 356.55. The strike last trading price was 5, which was 1.15 higher than the previous day. The implied volatity was 30.01, the open interest changed by 74 which increased total open position to 125
On 14 May TMPV was trading at 338.75. The strike last trading price was 3.85, which was 0.2 higher than the previous day. The implied volatity was 36.7, the open interest changed by 5 which increased total open position to 51
On 13 May TMPV was trading at 336.85. The strike last trading price was 3.6, which was 0.45 higher than the previous day. The implied volatity was 0, the open interest changed by -7 which decreased total open position to 45
On 12 May TMPV was trading at 336.85. The strike last trading price was 3.15, which was -1.55 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 53
On 11 May TMPV was trading at 346.00. The strike last trading price was 4.6, which was -2.65 lower than the previous day. The implied volatity was 0, the open interest changed by 16 which increased total open position to 50
On 8 May TMPV was trading at 355.45. The strike last trading price was 7.25, which was -0.4 lower than the previous day. The implied volatity was 33.64, the open interest changed by 3 which increased total open position to 35
On 7 May TMPV was trading at 359.25. The strike last trading price was 7.65, which was 0.6 higher than the previous day. The implied volatity was 31.5, the open interest changed by 15 which increased total open position to 31
On 6 May TMPV was trading at 358.15. The strike last trading price was 7.15, which was 4.95 higher than the previous day. The implied volatity was 30.99, the open interest changed by 15 which increased total open position to 15
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
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
| TMPV 30-Jun-2026 (25d) 390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0
Theta: -0.2
Gamma: 0.01083
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 401.10 | 7.85 | -0.15 (-1.88%) | 31.78 | 1,148 | 45 | 1,706 |
| 4 Jun | 399.70 | 8.2 | -1.05 (-11.35%) | 31.46 | 4,201 | 149 | 1,661 |
| 3 Jun | 398.15 | 9.3 | -2.85 (-23.46%) | 31.61 | 3,837 | 318 | 1,511 |
| 2 Jun | 390.20 | 12 | -2.85 (-19.19%) | 30.95 | 2,098 | 138 | 1,195 |
| 1 Jun | 384.90 | 14.7 | 3.95 (36.74%) | 30.15 | 3,992 | 87 | 1,057 |
| 29 May | 393.90 | 10.3 | 1.75 (20.47%) | 28.98 | 3,095 | -145 | 962 |
| 27 May | 400.95 | 7.6 | -8.5 (-52.80%) | 28.63 | 5,016 | 828 | 1,106 |
| 26 May | 385.60 | 16.2 | -7 (-30.17%) | 31.59 | 703 | 192 | 278 |
| 25 May | 373.25 | 22.7 | -8.3 (-26.77%) | 29.39 | 46 | 15 | 86 |
| 22 May | 363.35 | 31.45 | -1.55 (-4.70%) | 31.99 | 12 | 5 | 75 |
| 21 May | 361.35 | 33 | -0.1 (-0.30%) | 32.28 | 15 | 13 | 70 |
| 20 May | 361.25 | 33.1 | 0.6 (1.85%) | 33.51 | 40 | 8 | 57 |
| 19 May | 361.20 | 32.5 | -9 (-21.69%) | 33.05 | 42 | 29 | 48 |
| 18 May | 353.15 | 41.5 | 3.5 (9.21%) | 36.02 | 21 | 14 | 17 |
| 15 May | 356.55 | 38 | 0 (0.00%) | 35.95 | 2 | -1 | 2 |
| 14 May | 338.75 | 38 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 13 May | 336.85 | 38 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 12 May | 336.85 | 38 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 11 May | 346.00 | 38 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 8 May | 355.45 | 38 | 38 | - | 0 | 0 | 3 |
| 7 May | 359.25 | 38 | 38 (-5.00%) | 34.4 | 0 | 0 | 3 |
| 6 May | 358.15 | 38 | -2 (-5.00%) | 34.4 | 2 | 1 | 2 |
| 5 May | 340.15 | 40 | -3 (-6.98%) | - | 0 | 0 | 1 |
| 4 May | 343.05 | 40 | -3 (-6.98%) | - | 0 | 0 | 1 |
| 30 Apr | 341.55 | 40 | -3 (-6.98%) | 29.68 | 0 | 0 | 1 |
| 29 Apr | 352.70 | 40 | -49 (-55.06%) | 29.68 | 1 | 0 | 0 |
| 28 Apr | 350.80 | 0 | 0 | - | 0 | 0 | 0 |
For Tata Motors Pass Veh Ltd - strike price 390 expiring on 30JUN2026
Delta for 390 PE is -0.34
Historical price for 390 PE is as follows
On 5 Jun TMPV was trading at 401.10. The strike last trading price was 7.85, which was -0.15 lower than the previous day. The implied volatity was 31.78, the open interest changed by 45 which increased total open position to 1706
On 4 Jun TMPV was trading at 399.70. The strike last trading price was 8.2, which was -1.05 lower than the previous day. The implied volatity was 31.46, the open interest changed by 149 which increased total open position to 1661
On 3 Jun TMPV was trading at 398.15. The strike last trading price was 9.3, which was -2.85 lower than the previous day. The implied volatity was 31.61, the open interest changed by 318 which increased total open position to 1511
On 2 Jun TMPV was trading at 390.20. The strike last trading price was 12, which was -2.85 lower than the previous day. The implied volatity was 30.95, the open interest changed by 138 which increased total open position to 1195
On 1 Jun TMPV was trading at 384.90. The strike last trading price was 14.7, which was 3.95 higher than the previous day. The implied volatity was 30.15, the open interest changed by 87 which increased total open position to 1057
On 29 May TMPV was trading at 393.90. The strike last trading price was 10.3, which was 1.75 higher than the previous day. The implied volatity was 28.98, the open interest changed by -145 which decreased total open position to 962
On 27 May TMPV was trading at 400.95. The strike last trading price was 7.6, which was -8.5 lower than the previous day. The implied volatity was 28.63, the open interest changed by 828 which increased total open position to 1106
On 26 May TMPV was trading at 385.60. The strike last trading price was 16.2, which was -7 lower than the previous day. The implied volatity was 31.59, the open interest changed by 192 which increased total open position to 278
On 25 May TMPV was trading at 373.25. The strike last trading price was 22.7, which was -8.3 lower than the previous day. The implied volatity was 29.39, the open interest changed by 15 which increased total open position to 86
On 22 May TMPV was trading at 363.35. The strike last trading price was 31.45, which was -1.55 lower than the previous day. The implied volatity was 31.99, the open interest changed by 5 which increased total open position to 75
On 21 May TMPV was trading at 361.35. The strike last trading price was 33, which was -0.1 lower than the previous day. The implied volatity was 32.28, the open interest changed by 13 which increased total open position to 70
On 20 May TMPV was trading at 361.25. The strike last trading price was 33.1, which was 0.6 higher than the previous day. The implied volatity was 33.51, the open interest changed by 8 which increased total open position to 57
On 19 May TMPV was trading at 361.20. The strike last trading price was 32.5, which was -9 lower than the previous day. The implied volatity was 33.05, the open interest changed by 29 which increased total open position to 48
On 18 May TMPV was trading at 353.15. The strike last trading price was 41.5, which was 3.5 higher than the previous day. The implied volatity was 36.02, the open interest changed by 14 which increased total open position to 17
On 15 May TMPV was trading at 356.55. The strike last trading price was 38, which was 0 lower than the previous day. The implied volatity was 35.95, the open interest changed by -1 which decreased total open position to 2
On 14 May TMPV was trading at 338.75. The strike last trading price was 38, 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 3
On 13 May TMPV was trading at 336.85. The strike last trading price was 38, 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 3
On 12 May TMPV was trading at 336.85. The strike last trading price was 38, 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 3
On 11 May TMPV was trading at 346.00. The strike last trading price was 38, 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 3
On 8 May TMPV was trading at 355.45. The strike last trading price was 38, which was 38 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 May TMPV was trading at 359.25. The strike last trading price was 38, which was 38 higher than the previous day. The implied volatity was 34.4, the open interest changed by 0 which decreased total open position to 3
On 6 May TMPV was trading at 358.15. The strike last trading price was 38, which was -2 lower than the previous day. The implied volatity was 34.4, the open interest changed by 1 which increased total open position to 2
On 5 May TMPV was trading at 340.15. The strike last trading price was 40, which was -3 lower than the previous day. The implied volatity was -, 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 40, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr TMPV was trading at 341.55. The strike last trading price was 40, which was -3 lower than the previous day. The implied volatity was 29.68, the open interest changed by 0 which decreased total open position to 1
On 29 Apr TMPV was trading at 352.70. The strike last trading price was 40, which was -49 lower than the previous day. The implied volatity was 29.68, the open interest changed by 0 which decreased total open position to 0
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
