TMPV
Tata Motors Pass Veh Ltd
Historical option data for TMPV
01 Apr 2026 03:14 PM IST
| TMPV 28-Apr-2026 (27d) 315 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0.32
Theta: -0.28
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 302.80 | 9.65 | 1 | 42.06 | 1,596 | 93 | 615 | |||||||||
| 30 Mar | 296.20 | 8.8 | -3.2 | 44.75 | 1,413 | 117 | 522 | |||||||||
| 27 Mar | 303.20 | 11.9 | -6 | 45.21 | 761 | 158 | 402 | |||||||||
| 25 Mar | 317.95 | 18 | 2.3 | 39.51 | 225 | 2 | 246 | |||||||||
| 24 Mar | 311.20 | 15.7 | 2.3 | 42.17 | 173 | 50 | 246 | |||||||||
| 23 Mar | 305.25 | 13.4 | -3.05 | 43.42 | 225 | 56 | 195 | |||||||||
| 20 Mar | 314.10 | 16.65 | 2.15 | 36.53 | 100 | 29 | 140 | |||||||||
| 19 Mar | 309.30 | 15 | -6.55 | 38.2 | 160 | 64 | 111 | |||||||||
| 18 Mar | 324.75 | 21.55 | 1.8 | 34 | 55 | -3 | 48 | |||||||||
| 17 Mar | 319.20 | 19.75 | 2 | 36.73 | 164 | 12 | 50 | |||||||||
| 16 Mar | 314.40 | 17.7 | -0.95 | 38.41 | 87 | 20 | 30 | |||||||||
| 13 Mar | 314.10 | 18.65 | -49.2 | 38.5 | 28 | 11 | 11 | |||||||||
| 12 Mar | 324.55 | 67.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 335.35 | 67.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 345.20 | 67.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 332.00 | 67.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 350.75 | 67.85 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Mar | 355.15 | 67.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 351.20 | 67.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 370.60 | 67.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 382.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 391.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Motors Pass Veh Ltd - strike price 315 expiring on 28APR2026
Delta for 315 CE is 0.41
Historical price for 315 CE is as follows
On 1 Apr TMPV was trading at 302.80. The strike last trading price was 9.65, which was 1 higher than the previous day. The implied volatity was 42.06, the open interest changed by 93 which increased total open position to 615
On 30 Mar TMPV was trading at 296.20. The strike last trading price was 8.8, which was -3.2 lower than the previous day. The implied volatity was 44.75, the open interest changed by 117 which increased total open position to 522
On 27 Mar TMPV was trading at 303.20. The strike last trading price was 11.9, which was -6 lower than the previous day. The implied volatity was 45.21, the open interest changed by 158 which increased total open position to 402
On 25 Mar TMPV was trading at 317.95. The strike last trading price was 18, which was 2.3 higher than the previous day. The implied volatity was 39.51, the open interest changed by 2 which increased total open position to 246
On 24 Mar TMPV was trading at 311.20. The strike last trading price was 15.7, which was 2.3 higher than the previous day. The implied volatity was 42.17, the open interest changed by 50 which increased total open position to 246
On 23 Mar TMPV was trading at 305.25. The strike last trading price was 13.4, which was -3.05 lower than the previous day. The implied volatity was 43.42, the open interest changed by 56 which increased total open position to 195
On 20 Mar TMPV was trading at 314.10. The strike last trading price was 16.65, which was 2.15 higher than the previous day. The implied volatity was 36.53, the open interest changed by 29 which increased total open position to 140
On 19 Mar TMPV was trading at 309.30. The strike last trading price was 15, which was -6.55 lower than the previous day. The implied volatity was 38.2, the open interest changed by 64 which increased total open position to 111
On 18 Mar TMPV was trading at 324.75. The strike last trading price was 21.55, which was 1.8 higher than the previous day. The implied volatity was 34, the open interest changed by -3 which decreased total open position to 48
On 17 Mar TMPV was trading at 319.20. The strike last trading price was 19.75, which was 2 higher than the previous day. The implied volatity was 36.73, the open interest changed by 12 which increased total open position to 50
On 16 Mar TMPV was trading at 314.40. The strike last trading price was 17.7, which was -0.95 lower than the previous day. The implied volatity was 38.41, the open interest changed by 20 which increased total open position to 30
On 13 Mar TMPV was trading at 314.10. The strike last trading price was 18.65, which was -49.2 lower than the previous day. The implied volatity was 38.5, the open interest changed by 11 which increased total open position to 11
On 12 Mar TMPV was trading at 324.55. The strike last trading price was 67.85, 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 Mar TMPV was trading at 335.35. The strike last trading price was 67.85, 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 10 Mar TMPV was trading at 345.20. The strike last trading price was 67.85, 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 Mar TMPV was trading at 332.00. The strike last trading price was 67.85, 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 Mar TMPV was trading at 350.75. The strike last trading price was 67.85, 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 Mar TMPV was trading at 355.15. The strike last trading price was 67.85, 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 Mar TMPV was trading at 351.20. The strike last trading price was 67.85, 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 2 Mar TMPV was trading at 370.60. The strike last trading price was 67.85, 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 Feb TMPV was trading at 382.65. 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 26 Feb TMPV was trading at 391.55. 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 28-Apr-2026 (27d) 315 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.32
Theta: -0.21
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 302.80 | 20.4 | -5.8 | 44.78 | 398 | 93 | 396 |
| 30 Mar | 296.20 | 26.7 | 4.4 | 52.25 | 327 | 78 | 304 |
| 27 Mar | 303.20 | 22.55 | 9.6 | 47.2 | 358 | 65 | 225 |
| 25 Mar | 317.95 | 13 | -4.2 | 40.62 | 180 | 46 | 162 |
| 24 Mar | 311.20 | 17.35 | -4.75 | 43.75 | 81 | 30 | 109 |
| 23 Mar | 305.25 | 22.15 | 6.75 | 47.48 | 101 | 17 | 80 |
| 20 Mar | 314.10 | 15.25 | -3.25 | 41.32 | 52 | 29 | 63 |
| 19 Mar | 309.30 | 17.6 | 15.9 | 41.21 | 58 | 34 | 34 |
| 18 Mar | 324.75 | 1.7 | 0 | 3.57 | 0 | 0 | 0 |
| 17 Mar | 319.20 | 1.7 | 0 | 2.19 | 0 | 0 | 0 |
| 16 Mar | 314.40 | 1.7 | 0 | 0.8 | 0 | 0 | 0 |
| 13 Mar | 314.10 | 1.7 | 0 | 0.94 | 0 | 0 | 0 |
| 12 Mar | 324.55 | 1.7 | 0 | 3.55 | 0 | 0 | 0 |
| 11 Mar | 335.35 | 1.7 | 0 | 6.33 | 0 | 0 | 0 |
| 10 Mar | 345.20 | 1.7 | 0 | 8.14 | 0 | 0 | 0 |
| 9 Mar | 332.00 | 1.7 | 0 | 5.37 | 0 | 0 | 0 |
| 6 Mar | 350.75 | 1.7 | 0 | 9 | 0 | 0 | 0 |
| 5 Mar | 355.15 | 1.7 | 0 | 9.71 | 0 | 0 | 0 |
| 4 Mar | 351.20 | 1.7 | 0 | 8.93 | 0 | 0 | 0 |
| 2 Mar | 370.60 | 1.7 | 0 | 12.82 | 0 | 0 | 0 |
| 27 Feb | 382.65 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 391.55 | 0 | 0 | - | 0 | 0 | 0 |
For Tata Motors Pass Veh Ltd - strike price 315 expiring on 28APR2026
Delta for 315 PE is -0.58
Historical price for 315 PE is as follows
On 1 Apr TMPV was trading at 302.80. The strike last trading price was 20.4, which was -5.8 lower than the previous day. The implied volatity was 44.78, the open interest changed by 93 which increased total open position to 396
On 30 Mar TMPV was trading at 296.20. The strike last trading price was 26.7, which was 4.4 higher than the previous day. The implied volatity was 52.25, the open interest changed by 78 which increased total open position to 304
On 27 Mar TMPV was trading at 303.20. The strike last trading price was 22.55, which was 9.6 higher than the previous day. The implied volatity was 47.2, the open interest changed by 65 which increased total open position to 225
On 25 Mar TMPV was trading at 317.95. The strike last trading price was 13, which was -4.2 lower than the previous day. The implied volatity was 40.62, the open interest changed by 46 which increased total open position to 162
On 24 Mar TMPV was trading at 311.20. The strike last trading price was 17.35, which was -4.75 lower than the previous day. The implied volatity was 43.75, the open interest changed by 30 which increased total open position to 109
On 23 Mar TMPV was trading at 305.25. The strike last trading price was 22.15, which was 6.75 higher than the previous day. The implied volatity was 47.48, the open interest changed by 17 which increased total open position to 80
On 20 Mar TMPV was trading at 314.10. The strike last trading price was 15.25, which was -3.25 lower than the previous day. The implied volatity was 41.32, the open interest changed by 29 which increased total open position to 63
On 19 Mar TMPV was trading at 309.30. The strike last trading price was 17.6, which was 15.9 higher than the previous day. The implied volatity was 41.21, the open interest changed by 34 which increased total open position to 34
On 18 Mar TMPV was trading at 324.75. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 3.57, the open interest changed by 0 which decreased total open position to 0
On 17 Mar TMPV was trading at 319.20. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0
On 16 Mar TMPV was trading at 314.40. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 0.8, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TMPV was trading at 314.10. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TMPV was trading at 324.55. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TMPV was trading at 335.35. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 6.33, the open interest changed by 0 which decreased total open position to 0
On 10 Mar TMPV was trading at 345.20. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 8.14, the open interest changed by 0 which decreased total open position to 0
On 9 Mar TMPV was trading at 332.00. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 5.37, the open interest changed by 0 which decreased total open position to 0
On 6 Mar TMPV was trading at 350.75. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 9, the open interest changed by 0 which decreased total open position to 0
On 5 Mar TMPV was trading at 355.15. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 9.71, the open interest changed by 0 which decreased total open position to 0
On 4 Mar TMPV was trading at 351.20. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 8.93, the open interest changed by 0 which decreased total open position to 0
On 2 Mar TMPV was trading at 370.60. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 12.82, the open interest changed by 0 which decreased total open position to 0
On 27 Feb TMPV was trading at 382.65. 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 26 Feb TMPV was trading at 391.55. 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
