[--[65.84.65.76]--]
T

TMPV

Tata Motors Pass Veh Ltd
296.2 -7.00 (-2.31%)
L: 294.3 H: 303.5

Back to Option Chain


Historical option data for TMPV

30 Mar 2026 04:14 PM IST
TMPV 28-Apr-2026 (28d) 320 CE
Delta: 0.32
Vega: 0.3
Theta: -0.25
Gamma: 0.01
Date Close Ltp Change IV Volume OI Chg OI
30 Mar 296.20 7.25 -2.85 44.52 2,979 296 2,423
27 Mar 303.20 9.95 -5.2 44.68 3,235 779 2,122
25 Mar 317.95 15.4 2.15 39.28 1,747 470 1,340
24 Mar 311.20 13.4 2.05 41.86 1,027 -12 863
23 Mar 305.25 11.2 -2.85 42.61 772 232 875
20 Mar 314.10 14.3 2 36.65 347 18 642
19 Mar 309.30 12.75 -6.1 37.98 623 192 620
18 Mar 324.75 18.55 1.7 33.76 231 34 429
17 Mar 319.20 16.5 1 35.22 292 16 396
16 Mar 314.40 14.9 -1.65 37.34 245 72 378
13 Mar 314.10 16.75 -5.4 39.54 372 201 304
12 Mar 324.55 22.15 -10.6 38.52 188 91 103
11 Mar 335.35 32.75 0.6 44.52 3 0 9
10 Mar 345.20 32.15 4.95 27.24 12 -2 8
9 Mar 332.00 27.2 -13.8 36.98 11 8 9
6 Mar 350.75 41 -19 - 0 0 0
5 Mar 355.15 41 -19 - 0 0 0
4 Mar 351.20 41 -19 33.89 1 0 1
2 Mar 370.60 60 23.5 38.61 1 0 0
27 Feb 382.65 36.5 0 - 0 0 0
26 Feb 391.55 36.5 0 - 0 0 0
25 Feb 381.85 - - - 0 0 0
24 Feb 377.55 - - - 0 0 0
23 Feb 379.95 - - - 0 0 0
20 Feb 378.00 - - - 0 0 0
19 Feb 375.70 - - - 0 0 0
18 Feb 382.85 - - - 0 0 0
17 Feb 382.85 - - - 0 0 0
16 Feb 377.25 - - - 0 0 0
13 Feb 380.25 - - - 0 0 0
12 Feb 383.45 - - - 0 0 0
11 Feb 384.70 - - - 0 0 0
10 Feb 379.35 - - - 0 0 0
9 Feb 377.40 - - - 0 0 0
6 Feb 369.50 - - - 0 0 0
5 Feb 374.15 - - - 0 0 0
4 Feb 375.45 - - - 0 0 0
3 Feb 372.05 - - - 0 0 0
2 Feb 362.90 - - - 0 0 0
1 Feb 344.65 - - - 0 0 0
30 Jan 350.05 - - - 0 0 0
29 Jan 351.80 0 0 - 0 0 0


For Tata Motors Pass Veh Ltd - strike price 320 expiring on 28APR2026

Delta for 320 CE is 0.32

Historical price for 320 CE is as follows

On 30 Mar TMPV was trading at 296.20. The strike last trading price was 7.25, which was -2.85 lower than the previous day. The implied volatity was 44.52, the open interest changed by 296 which increased total open position to 2423


On 27 Mar TMPV was trading at 303.20. The strike last trading price was 9.95, which was -5.2 lower than the previous day. The implied volatity was 44.68, the open interest changed by 779 which increased total open position to 2122


On 25 Mar TMPV was trading at 317.95. The strike last trading price was 15.4, which was 2.15 higher than the previous day. The implied volatity was 39.28, the open interest changed by 470 which increased total open position to 1340


On 24 Mar TMPV was trading at 311.20. The strike last trading price was 13.4, which was 2.05 higher than the previous day. The implied volatity was 41.86, the open interest changed by -12 which decreased total open position to 863


On 23 Mar TMPV was trading at 305.25. The strike last trading price was 11.2, which was -2.85 lower than the previous day. The implied volatity was 42.61, the open interest changed by 232 which increased total open position to 875


On 20 Mar TMPV was trading at 314.10. The strike last trading price was 14.3, which was 2 higher than the previous day. The implied volatity was 36.65, the open interest changed by 18 which increased total open position to 642


On 19 Mar TMPV was trading at 309.30. The strike last trading price was 12.75, which was -6.1 lower than the previous day. The implied volatity was 37.98, the open interest changed by 192 which increased total open position to 620


On 18 Mar TMPV was trading at 324.75. The strike last trading price was 18.55, which was 1.7 higher than the previous day. The implied volatity was 33.76, the open interest changed by 34 which increased total open position to 429


On 17 Mar TMPV was trading at 319.20. The strike last trading price was 16.5, which was 1 higher than the previous day. The implied volatity was 35.22, the open interest changed by 16 which increased total open position to 396


On 16 Mar TMPV was trading at 314.40. The strike last trading price was 14.9, which was -1.65 lower than the previous day. The implied volatity was 37.34, the open interest changed by 72 which increased total open position to 378


On 13 Mar TMPV was trading at 314.10. The strike last trading price was 16.75, which was -5.4 lower than the previous day. The implied volatity was 39.54, the open interest changed by 201 which increased total open position to 304


On 12 Mar TMPV was trading at 324.55. The strike last trading price was 22.15, which was -10.6 lower than the previous day. The implied volatity was 38.52, the open interest changed by 91 which increased total open position to 103


On 11 Mar TMPV was trading at 335.35. The strike last trading price was 32.75, which was 0.6 higher than the previous day. The implied volatity was 44.52, the open interest changed by 0 which decreased total open position to 9


On 10 Mar TMPV was trading at 345.20. The strike last trading price was 32.15, which was 4.95 higher than the previous day. The implied volatity was 27.24, the open interest changed by -2 which decreased total open position to 8


On 9 Mar TMPV was trading at 332.00. The strike last trading price was 27.2, which was -13.8 lower than the previous day. The implied volatity was 36.98, the open interest changed by 8 which increased total open position to 9


On 6 Mar TMPV was trading at 350.75. The strike last trading price was 41, which was -19 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 41, which was -19 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 41, which was -19 lower than the previous day. The implied volatity was 33.89, the open interest changed by 0 which decreased total open position to 1


On 2 Mar TMPV was trading at 370.60. The strike last trading price was 60, which was 23.5 higher than the previous day. The implied volatity was 38.61, 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 36.5, 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 36.5, 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 25 Feb TMPV was trading at 381.85. 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 24 Feb TMPV was trading at 377.55. 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 Feb TMPV was trading at 379.95. 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 20 Feb TMPV was trading at 378.00. 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 19 Feb TMPV was trading at 375.70. 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 18 Feb TMPV was trading at 382.85. 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 17 Feb TMPV was trading at 382.85. 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 16 Feb TMPV was trading at 377.25. 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 13 Feb TMPV was trading at 380.25. 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 12 Feb TMPV was trading at 383.45. 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 11 Feb TMPV was trading at 384.70. 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 10 Feb TMPV was trading at 379.35. 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 9 Feb TMPV was trading at 377.40. 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 6 Feb TMPV was trading at 369.50. 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 5 Feb TMPV was trading at 374.15. 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 4 Feb TMPV was trading at 375.45. 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 3 Feb TMPV was trading at 372.05. 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 2 Feb TMPV was trading at 362.90. 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 1 Feb TMPV was trading at 344.65. 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 30 Jan TMPV was trading at 350.05. 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 29 Jan TMPV was trading at 351.80. 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 28-Apr-2026 (28d) 320 PE
Delta: -0.65
Vega: 0.31
Theta: -0.21
Gamma: 0.01
Date Close Ltp Change IV Volume OI Chg OI
30 Mar 296.20 29.6 4.4 50.7 353 4 863
27 Mar 303.20 25.45 10.2 46.41 472 70 861
25 Mar 317.95 15.3 -4.75 40.23 620 366 781
24 Mar 311.20 19.55 -5.75 42.26 202 34 414
23 Mar 305.25 25.5 7.65 48.33 153 22 356
20 Mar 314.10 17.65 -3.3 40.92 49 19 333
19 Mar 309.30 20 7.9 40.27 264 -7 314
18 Mar 324.75 12.2 -2.45 36.69 206 31 322
17 Mar 319.20 14.7 -4.3 37.23 110 6 290
16 Mar 314.40 19 -0.85 41.18 25 12 283
13 Mar 314.10 19.45 5 41.58 194 14 271
12 Mar 324.55 14.85 5.25 40.95 82 21 254
11 Mar 335.35 9.55 2.9 38.09 126 77 227
10 Mar 345.20 6.7 -4.35 36.13 81 22 151
9 Mar 332.00 11.05 5.55 38 164 115 128
6 Mar 350.75 5.35 4.4 35.01 23 12 14
5 Mar 355.15 0.95 -10.1 21.38 4 2 2
4 Mar 351.20 11.05 0 7.94 0 0 0
2 Mar 370.60 11.05 0 11.2 0 0 0
27 Feb 382.65 11.05 0 - 0 0 0
26 Feb 391.55 11.05 0 - 0 0 0
25 Feb 381.85 - - - 0 0 0
24 Feb 377.55 - - - 0 0 0
23 Feb 379.95 - - - 0 0 0
20 Feb 378.00 - - - 0 0 0
19 Feb 375.70 - - - 0 0 0
18 Feb 382.85 - - - 0 0 0
17 Feb 382.85 - - - 0 0 0
16 Feb 377.25 - - - 0 0 0
13 Feb 380.25 - - - 0 0 0
12 Feb 383.45 - - - 0 0 0
11 Feb 384.70 - - - 0 0 0
10 Feb 379.35 - - - 0 0 0
9 Feb 377.40 - - - 0 0 0
6 Feb 369.50 - - - 0 0 0
5 Feb 374.15 - - - 0 0 0
4 Feb 375.45 - - - 0 0 0
3 Feb 372.05 - - - 0 0 0
2 Feb 362.90 - - - 0 0 0
1 Feb 344.65 - - - 0 0 0
30 Jan 350.05 - - - 0 0 0
29 Jan 351.80 11.05 0 4.49 0 0 0


For Tata Motors Pass Veh Ltd - strike price 320 expiring on 28APR2026

Delta for 320 PE is -0.65

Historical price for 320 PE is as follows

On 30 Mar TMPV was trading at 296.20. The strike last trading price was 29.6, which was 4.4 higher than the previous day. The implied volatity was 50.7, the open interest changed by 4 which increased total open position to 863


On 27 Mar TMPV was trading at 303.20. The strike last trading price was 25.45, which was 10.2 higher than the previous day. The implied volatity was 46.41, the open interest changed by 70 which increased total open position to 861


On 25 Mar TMPV was trading at 317.95. The strike last trading price was 15.3, which was -4.75 lower than the previous day. The implied volatity was 40.23, the open interest changed by 366 which increased total open position to 781


On 24 Mar TMPV was trading at 311.20. The strike last trading price was 19.55, which was -5.75 lower than the previous day. The implied volatity was 42.26, the open interest changed by 34 which increased total open position to 414


On 23 Mar TMPV was trading at 305.25. The strike last trading price was 25.5, which was 7.65 higher than the previous day. The implied volatity was 48.33, the open interest changed by 22 which increased total open position to 356


On 20 Mar TMPV was trading at 314.10. The strike last trading price was 17.65, which was -3.3 lower than the previous day. The implied volatity was 40.92, the open interest changed by 19 which increased total open position to 333


On 19 Mar TMPV was trading at 309.30. The strike last trading price was 20, which was 7.9 higher than the previous day. The implied volatity was 40.27, the open interest changed by -7 which decreased total open position to 314


On 18 Mar TMPV was trading at 324.75. The strike last trading price was 12.2, which was -2.45 lower than the previous day. The implied volatity was 36.69, the open interest changed by 31 which increased total open position to 322


On 17 Mar TMPV was trading at 319.20. The strike last trading price was 14.7, which was -4.3 lower than the previous day. The implied volatity was 37.23, the open interest changed by 6 which increased total open position to 290


On 16 Mar TMPV was trading at 314.40. The strike last trading price was 19, which was -0.85 lower than the previous day. The implied volatity was 41.18, the open interest changed by 12 which increased total open position to 283


On 13 Mar TMPV was trading at 314.10. The strike last trading price was 19.45, which was 5 higher than the previous day. The implied volatity was 41.58, the open interest changed by 14 which increased total open position to 271


On 12 Mar TMPV was trading at 324.55. The strike last trading price was 14.85, which was 5.25 higher than the previous day. The implied volatity was 40.95, the open interest changed by 21 which increased total open position to 254


On 11 Mar TMPV was trading at 335.35. The strike last trading price was 9.55, which was 2.9 higher than the previous day. The implied volatity was 38.09, the open interest changed by 77 which increased total open position to 227


On 10 Mar TMPV was trading at 345.20. The strike last trading price was 6.7, which was -4.35 lower than the previous day. The implied volatity was 36.13, the open interest changed by 22 which increased total open position to 151


On 9 Mar TMPV was trading at 332.00. The strike last trading price was 11.05, which was 5.55 higher than the previous day. The implied volatity was 38, the open interest changed by 115 which increased total open position to 128


On 6 Mar TMPV was trading at 350.75. The strike last trading price was 5.35, which was 4.4 higher than the previous day. The implied volatity was 35.01, the open interest changed by 12 which increased total open position to 14


On 5 Mar TMPV was trading at 355.15. The strike last trading price was 0.95, which was -10.1 lower than the previous day. The implied volatity was 21.38, the open interest changed by 2 which increased total open position to 2


On 4 Mar TMPV was trading at 351.20. The strike last trading price was 11.05, which was 0 lower than the previous day. The implied volatity was 7.94, 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 11.05, which was 0 lower than the previous day. The implied volatity was 11.2, 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 11.05, 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 11.05, 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 25 Feb TMPV was trading at 381.85. 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 24 Feb TMPV was trading at 377.55. 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 Feb TMPV was trading at 379.95. 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 20 Feb TMPV was trading at 378.00. 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 19 Feb TMPV was trading at 375.70. 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 18 Feb TMPV was trading at 382.85. 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 17 Feb TMPV was trading at 382.85. 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 16 Feb TMPV was trading at 377.25. 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 13 Feb TMPV was trading at 380.25. 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 12 Feb TMPV was trading at 383.45. 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 11 Feb TMPV was trading at 384.70. 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 10 Feb TMPV was trading at 379.35. 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 9 Feb TMPV was trading at 377.40. 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 6 Feb TMPV was trading at 369.50. 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 5 Feb TMPV was trading at 374.15. 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 4 Feb TMPV was trading at 375.45. 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 3 Feb TMPV was trading at 372.05. 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 2 Feb TMPV was trading at 362.90. 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 1 Feb TMPV was trading at 344.65. 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 30 Jan TMPV was trading at 350.05. 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 29 Jan TMPV was trading at 351.80. The strike last trading price was 11.05, which was 0 lower than the previous day. The implied volatity was 4.49, the open interest changed by 0 which decreased total open position to 0