Historical option data for TMPV
26 May 2026 04:10 PM IST
| TMPV 30-Jun-2026 (34d) 375 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0
Theta: -0.17
Gamma: 0.01166
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 385.60 | 19.65 | 6.3 (47.19%) | 25.45 | 3,167 | -115 | 458 | |||||||||
| 25 May | 373.25 | 13.5 | 4.6 (51.69%) | 27.88 | 2,326 | 293 | 573 | |||||||||
| 22 May | 363.35 | 9.1 | -0.1 (-1.09%) | 27 | 487 | 109 | 280 | |||||||||
| 21 May | 361.35 | 9.45 | 0.4 (4.42%) | 28.07 | 296 | 96 | 168 | |||||||||
| 20 May | 361.25 | 8.8 | -0.45 (-4.86%) | 28.41 | 75 | 19 | 73 | |||||||||
| 19 May | 361.20 | 9.25 | 2.35 (34.06%) | 28.94 | 98 | 37 | 54 | |||||||||
| 18 May | 353.15 | 7 | 1.85 (35.92%) | 29.03 | 21 | 13 | 14 | |||||||||
| 15 May | 356.55 | 5.15 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 338.75 | 5.15 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 336.85 | 5.15 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 336.85 | 5.15 | -8.45 (-62.13%) | 32.86 | 1 | 0 | 0 | |||||||||
| 11 May | 346.00 | 0 | -13.6 (-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 | |||||||||
| 29 Apr | 352.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Motors Pass Veh Ltd - strike price 375 expiring on 30JUN2026
Delta for 375 CE is 0.68
Historical price for 375 CE is as follows
On 26 May TMPV was trading at 385.60. The strike last trading price was 19.65, which was 6.3 higher than the previous day. The implied volatity was 25.45, the open interest changed by -115 which decreased total open position to 458
On 25 May TMPV was trading at 373.25. The strike last trading price was 13.5, which was 4.6 higher than the previous day. The implied volatity was 27.88, the open interest changed by 293 which increased total open position to 573
On 22 May TMPV was trading at 363.35. The strike last trading price was 9.1, which was -0.1 lower than the previous day. The implied volatity was 27, the open interest changed by 109 which increased total open position to 280
On 21 May TMPV was trading at 361.35. The strike last trading price was 9.45, which was 0.4 higher than the previous day. The implied volatity was 28.07, the open interest changed by 96 which increased total open position to 168
On 20 May TMPV was trading at 361.25. The strike last trading price was 8.8, which was -0.45 lower than the previous day. The implied volatity was 28.41, the open interest changed by 19 which increased total open position to 73
On 19 May TMPV was trading at 361.20. The strike last trading price was 9.25, which was 2.35 higher than the previous day. The implied volatity was 28.94, the open interest changed by 37 which increased total open position to 54
On 18 May TMPV was trading at 353.15. The strike last trading price was 7, which was 1.85 higher than the previous day. The implied volatity was 29.03, the open interest changed by 13 which increased total open position to 14
On 15 May TMPV was trading at 356.55. The strike last trading price was 5.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May TMPV was trading at 338.75. The strike last trading price was 5.15, 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 5.15, 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 5.15, which was -8.45 lower than the previous day. The implied volatity was 32.86, 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 -13.6 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
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 30-Jun-2026 (34d) 375 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 0
Theta: -0.16
Gamma: 0.00999
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 385.60 | 9.05 | -5.25 (-36.71%) | 30.78 | 1,670 | 327 | 693 |
| 25 May | 373.25 | 13.9 | -6.1 (-30.50%) | 30.43 | 606 | 315 | 365 |
| 22 May | 363.35 | 20.2 | -1.8 (-8.18%) | 30.78 | 45 | 12 | 49 |
| 21 May | 361.35 | 22 | 0 (0.00%) | 31.52 | 44 | -8 | 36 |
| 20 May | 361.25 | 22 | -0.95 (-4.14%) | 32.27 | 7 | 7 | 44 |
| 19 May | 361.20 | 22.75 | -6.25 (-21.55%) | 32.64 | 13 | 5 | 38 |
| 18 May | 353.15 | 29 | 29 (0.00%) | - | 0 | 0 | 33 |
| 15 May | 356.55 | 29 | 1 (3.57%) | 35.92 | 1 | 0 | 33 |
| 14 May | 338.75 | 28 | 0 (0.00%) | 0 | 0 | 0 | 33 |
| 13 May | 336.85 | 28 | 0 (0.00%) | 0 | 0 | 0 | 33 |
| 12 May | 336.85 | 28 | 0 (0.00%) | 0 | 0 | 0 | 33 |
| 11 May | 346.00 | 28 | 0 (0.00%) | 0 | 0 | 0 | 33 |
| 8 May | 355.45 | 28 | -4.6 (-14.11%) | 33.38 | 1 | 0 | 33 |
| 7 May | 359.25 | 33.25 | 0.65 (1.99%) | - | 0 | 0 | 33 |
| 6 May | 358.15 | 33.25 | 0.65 (1.99%) | - | 0 | 0 | 33 |
| 5 May | 340.15 | 33.25 | 0.65 (1.99%) | - | 0 | 0 | 33 |
| 4 May | 343.05 | 33.25 | 0.65 (1.99%) | - | 0 | 0 | 33 |
| 30 Apr | 341.55 | 33.25 | 0.65 (1.99%) | 37.46 | 0 | 0 | 33 |
| 29 Apr | 352.70 | 33.25 | -0.8 (-2.35%) | 37.46 | 33 | 32 | 32 |
For Tata Motors Pass Veh Ltd - strike price 375 expiring on 30JUN2026
Delta for 375 PE is -0.35
Historical price for 375 PE is as follows
On 26 May TMPV was trading at 385.60. The strike last trading price was 9.05, which was -5.25 lower than the previous day. The implied volatity was 30.78, the open interest changed by 327 which increased total open position to 693
On 25 May TMPV was trading at 373.25. The strike last trading price was 13.9, which was -6.1 lower than the previous day. The implied volatity was 30.43, the open interest changed by 315 which increased total open position to 365
On 22 May TMPV was trading at 363.35. The strike last trading price was 20.2, which was -1.8 lower than the previous day. The implied volatity was 30.78, the open interest changed by 12 which increased total open position to 49
On 21 May TMPV was trading at 361.35. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was 31.52, the open interest changed by -8 which decreased total open position to 36
On 20 May TMPV was trading at 361.25. The strike last trading price was 22, which was -0.95 lower than the previous day. The implied volatity was 32.27, the open interest changed by 7 which increased total open position to 44
On 19 May TMPV was trading at 361.20. The strike last trading price was 22.75, which was -6.25 lower than the previous day. The implied volatity was 32.64, the open interest changed by 5 which increased total open position to 38
On 18 May TMPV was trading at 353.15. The strike last trading price was 29, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 15 May TMPV was trading at 356.55. The strike last trading price was 29, which was 1 higher than the previous day. The implied volatity was 35.92, the open interest changed by 0 which decreased total open position to 33
On 14 May TMPV was trading at 338.75. The strike last trading price was 28, 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 33
On 13 May TMPV was trading at 336.85. The strike last trading price was 28, 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 33
On 12 May TMPV was trading at 336.85. The strike last trading price was 28, 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 33
On 11 May TMPV was trading at 346.00. The strike last trading price was 28, 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 33
On 8 May TMPV was trading at 355.45. The strike last trading price was 28, which was -4.6 lower than the previous day. The implied volatity was 33.38, the open interest changed by 0 which decreased total open position to 33
On 7 May TMPV was trading at 359.25. The strike last trading price was 33.25, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 6 May TMPV was trading at 358.15. The strike last trading price was 33.25, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 5 May TMPV was trading at 340.15. The strike last trading price was 33.25, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 4 May TMPV was trading at 343.05. The strike last trading price was 33.25, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 30 Apr TMPV was trading at 341.55. The strike last trading price was 33.25, which was 0.65 higher than the previous day. The implied volatity was 37.46, the open interest changed by 0 which decreased total open position to 33
On 29 Apr TMPV was trading at 352.70. The strike last trading price was 33.25, which was -0.8 lower than the previous day. The implied volatity was 37.46, the open interest changed by 32 which increased total open position to 32
