TMPV
Tata Motors Pass Veh Ltd
Historical option data for TMPV
19 Mar 2026 04:14 PM IST
| TMPV 30-MAR-2026 330 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.14
Theta: -0.23
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Mar | 309.30 | 1.65 | -3 | 34.53 | 8,481 | -126 | 4,467 | |||||||||
| 18 Mar | 324.75 | 4.2 | 0.55 | 26.93 | 14,406 | -111 | 4,611 | |||||||||
| 17 Mar | 319.20 | 3.55 | -0.05 | 30.58 | 9,198 | -901 | 4,730 | |||||||||
| 16 Mar | 314.40 | 3.5 | -1.4 | 36.19 | 6,683 | 1,044 | 5,637 | |||||||||
| 13 Mar | 314.10 | 4.75 | -4.75 | 37.46 | 13,612 | 3,123 | 4,601 | |||||||||
| 12 Mar | 324.55 | 9.6 | -5.6 | 39.87 | 5,420 | 876 | 1,481 | |||||||||
| 11 Mar | 335.35 | 15.3 | -5.75 | 35.91 | 472 | -5 | 593 | |||||||||
| 10 Mar | 345.20 | 20.6 | 6.35 | 33.71 | 1,959 | -479 | 599 | |||||||||
| 9 Mar | 332.00 | 14.2 | -11.8 | 38.04 | 5,734 | 900 | 1,083 | |||||||||
| 6 Mar | 350.75 | 26 | -4 | 31.34 | 160 | 14 | 183 | |||||||||
| 5 Mar | 355.15 | 29.8 | 2.25 | 30.43 | 146 | 50 | 168 | |||||||||
| 4 Mar | 351.20 | 27 | -18.05 | 32.81 | 61 | 34 | 117 | |||||||||
| 2 Mar | 370.60 | 45.05 | -11.3 | 32.95 | 11 | 3 | 82 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 382.65 | 54.4 | -7.75 | 21.85 | 4 | -2 | 79 | |||||||||
| 26 Feb | 391.55 | 62.15 | 7.05 | 30.14 | 3 | 1 | 81 | |||||||||
| 25 Feb | 381.85 | 55.05 | 4.45 | 27.26 | 77 | 64 | 79 | |||||||||
| 24 Feb | 377.55 | 50.6 | -1.8 | - | 0 | 0 | 15 | |||||||||
| 23 Feb | 379.95 | 50.6 | -1.8 | - | 0 | 0 | 15 | |||||||||
| 20 Feb | 378.00 | 50.6 | -1.8 | 17.17 | 7 | 1 | 14 | |||||||||
| 19 Feb | 375.70 | 52.4 | -4.5 | 41.23 | 2 | 1 | 12 | |||||||||
| 18 Feb | 382.85 | 56.9 | 13.4 | - | 0 | 0 | 11 | |||||||||
| 17 Feb | 382.85 | 56.9 | 13.4 | 16.97 | 10 | 0 | 5 | |||||||||
| 16 Feb | 377.25 | 43.5 | -0.35 | - | 0 | 0 | 5 | |||||||||
| 13 Feb | 380.25 | 43.5 | -0.35 | - | 0 | 0 | 5 | |||||||||
| 12 Feb | 383.45 | 43.5 | -0.35 | - | 0 | 0 | 5 | |||||||||
| 11 Feb | 384.70 | 43.5 | -0.35 | - | 0 | 0 | 5 | |||||||||
| 10 Feb | 379.35 | 43.5 | -0.35 | - | 0 | 0 | 5 | |||||||||
| 9 Feb | 377.40 | 43.5 | -0.35 | - | 0 | 0 | 5 | |||||||||
| 6 Feb | 369.50 | 43.5 | -0.35 | 16.5 | 1 | 0 | 6 | |||||||||
| 5 Feb | 374.15 | 43.85 | 11.85 | - | 0 | 0 | 6 | |||||||||
| 4 Feb | 375.45 | 43.85 | 11.85 | - | 0 | 0 | 6 | |||||||||
| 3 Feb | 372.05 | 43.85 | 11.85 | 26.28 | 10 | 5 | 6 | |||||||||
| 2 Feb | 362.90 | 32 | -13.6 | - | 0 | 0 | 1 | |||||||||
| 1 Feb | 344.65 | 32 | -13.6 | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 350.05 | 32 | -13.6 | 31.54 | 1 | 0 | 0 | |||||||||
| 29 Jan | 351.80 | 45.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 340.45 | 45.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 340.55 | 45.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 344.45 | 45.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 347.30 | 45.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 339.25 | 45.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 337.85 | 45.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 344.00 | 45.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 353.60 | 45.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 349.80 | 45.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 349.75 | 45.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 350.55 | 45.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 354.15 | 45.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 359.45 | 45.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 363.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 368.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 373.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 370.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 367.55 | 45.6 | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 367.35 | 45.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Motors Pass Veh Ltd - strike price 330 expiring on 30MAR2026
Delta for 330 CE is 0.17
Historical price for 330 CE is as follows
On 19 Mar TMPV was trading at 309.30. The strike last trading price was 1.65, which was -3 lower than the previous day. The implied volatity was 34.53, the open interest changed by -126 which decreased total open position to 4467
On 18 Mar TMPV was trading at 324.75. The strike last trading price was 4.2, which was 0.55 higher than the previous day. The implied volatity was 26.93, the open interest changed by -111 which decreased total open position to 4611
On 17 Mar TMPV was trading at 319.20. The strike last trading price was 3.55, which was -0.05 lower than the previous day. The implied volatity was 30.58, the open interest changed by -901 which decreased total open position to 4730
On 16 Mar TMPV was trading at 314.40. The strike last trading price was 3.5, which was -1.4 lower than the previous day. The implied volatity was 36.19, the open interest changed by 1044 which increased total open position to 5637
On 13 Mar TMPV was trading at 314.10. The strike last trading price was 4.75, which was -4.75 lower than the previous day. The implied volatity was 37.46, the open interest changed by 3123 which increased total open position to 4601
On 12 Mar TMPV was trading at 324.55. The strike last trading price was 9.6, which was -5.6 lower than the previous day. The implied volatity was 39.87, the open interest changed by 876 which increased total open position to 1481
On 11 Mar TMPV was trading at 335.35. The strike last trading price was 15.3, which was -5.75 lower than the previous day. The implied volatity was 35.91, the open interest changed by -5 which decreased total open position to 593
On 10 Mar TMPV was trading at 345.20. The strike last trading price was 20.6, which was 6.35 higher than the previous day. The implied volatity was 33.71, the open interest changed by -479 which decreased total open position to 599
On 9 Mar TMPV was trading at 332.00. The strike last trading price was 14.2, which was -11.8 lower than the previous day. The implied volatity was 38.04, the open interest changed by 900 which increased total open position to 1083
On 6 Mar TMPV was trading at 350.75. The strike last trading price was 26, which was -4 lower than the previous day. The implied volatity was 31.34, the open interest changed by 14 which increased total open position to 183
On 5 Mar TMPV was trading at 355.15. The strike last trading price was 29.8, which was 2.25 higher than the previous day. The implied volatity was 30.43, the open interest changed by 50 which increased total open position to 168
On 4 Mar TMPV was trading at 351.20. The strike last trading price was 27, which was -18.05 lower than the previous day. The implied volatity was 32.81, the open interest changed by 34 which increased total open position to 117
On 2 Mar TMPV was trading at 370.60. The strike last trading price was 45.05, which was -11.3 lower than the previous day. The implied volatity was 32.95, the open interest changed by 3 which increased total open position to 82
On 27 Feb TMPV was trading at 382.65. The strike last trading price was 54.4, which was -7.75 lower than the previous day. The implied volatity was 21.85, the open interest changed by -2 which decreased total open position to 79
On 26 Feb TMPV was trading at 391.55. The strike last trading price was 62.15, which was 7.05 higher than the previous day. The implied volatity was 30.14, the open interest changed by 1 which increased total open position to 81
On 25 Feb TMPV was trading at 381.85. The strike last trading price was 55.05, which was 4.45 higher than the previous day. The implied volatity was 27.26, the open interest changed by 64 which increased total open position to 79
On 24 Feb TMPV was trading at 377.55. The strike last trading price was 50.6, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 23 Feb TMPV was trading at 379.95. The strike last trading price was 50.6, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 20 Feb TMPV was trading at 378.00. The strike last trading price was 50.6, which was -1.8 lower than the previous day. The implied volatity was 17.17, the open interest changed by 1 which increased total open position to 14
On 19 Feb TMPV was trading at 375.70. The strike last trading price was 52.4, which was -4.5 lower than the previous day. The implied volatity was 41.23, the open interest changed by 1 which increased total open position to 12
On 18 Feb TMPV was trading at 382.85. The strike last trading price was 56.9, which was 13.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 17 Feb TMPV was trading at 382.85. The strike last trading price was 56.9, which was 13.4 higher than the previous day. The implied volatity was 16.97, the open interest changed by 0 which decreased total open position to 5
On 16 Feb TMPV was trading at 377.25. The strike last trading price was 43.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Feb TMPV was trading at 380.25. The strike last trading price was 43.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 12 Feb TMPV was trading at 383.45. The strike last trading price was 43.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Feb TMPV was trading at 384.70. The strike last trading price was 43.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Feb TMPV was trading at 379.35. The strike last trading price was 43.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Feb TMPV was trading at 377.40. The strike last trading price was 43.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Feb TMPV was trading at 369.50. The strike last trading price was 43.5, which was -0.35 lower than the previous day. The implied volatity was 16.5, the open interest changed by 0 which decreased total open position to 6
On 5 Feb TMPV was trading at 374.15. The strike last trading price was 43.85, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 4 Feb TMPV was trading at 375.45. The strike last trading price was 43.85, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 3 Feb TMPV was trading at 372.05. The strike last trading price was 43.85, which was 11.85 higher than the previous day. The implied volatity was 26.28, the open interest changed by 5 which increased total open position to 6
On 2 Feb TMPV was trading at 362.90. The strike last trading price was 32, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb TMPV was trading at 344.65. The strike last trading price was 32, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan TMPV was trading at 350.05. The strike last trading price was 32, which was -13.6 lower than the previous day. The implied volatity was 31.54, 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 45.6, 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 Jan TMPV was trading at 340.45. The strike last trading price was 45.6, 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 Jan TMPV was trading at 340.55. The strike last trading price was 45.6, 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 23 Jan TMPV was trading at 344.45. The strike last trading price was 45.6, 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 22 Jan TMPV was trading at 347.30. The strike last trading price was 45.6, 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 21 Jan TMPV was trading at 339.25. The strike last trading price was 45.6, 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 20 Jan TMPV was trading at 337.85. The strike last trading price was 45.6, 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 19 Jan TMPV was trading at 344.00. The strike last trading price was 45.6, 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 16 Jan TMPV was trading at 353.60. The strike last trading price was 45.6, 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 14 Jan TMPV was trading at 349.80. The strike last trading price was 45.6, 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 13 Jan TMPV was trading at 349.75. The strike last trading price was 45.6, 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 12 Jan TMPV was trading at 350.55. The strike last trading price was 45.6, 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 Jan TMPV was trading at 354.15. The strike last trading price was 45.6, 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 8 Jan TMPV was trading at 359.45. The strike last trading price was 45.6, 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 Jan TMPV was trading at 363.35. 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 6 Jan TMPV was trading at 368.90. 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 5 Jan TMPV was trading at 373.55. 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 2 Jan TMPV was trading at 370.35. 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 1 Jan TMPV was trading at 367.55. The strike last trading price was 45.6, 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 31 Dec TMPV was trading at 367.35. The strike last trading price was 45.6, 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 30MAR2026 330 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.16
Theta: -0.25
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Mar | 309.30 | 21.75 | 11.85 | 43.12 | 1,154 | -240 | 1,081 |
| 18 Mar | 324.75 | 10.55 | -3.1 | 33.24 | 3,165 | 380 | 1,315 |
| 17 Mar | 319.20 | 14.1 | -5.2 | 33.94 | 909 | 97 | 935 |
| 16 Mar | 314.40 | 19.55 | -0.9 | 41.55 | 742 | -186 | 840 |
| 13 Mar | 314.10 | 20.6 | 6.6 | 43.97 | 1,888 | -342 | 1,330 |
| 12 Mar | 324.55 | 14.35 | 5.5 | 42.23 | 3,736 | -170 | 1,668 |
| 11 Mar | 335.35 | 8.8 | 3.35 | 40.94 | 2,273 | 54 | 1,851 |
| 10 Mar | 345.20 | 5.55 | -5.4 | 38.05 | 3,551 | -120 | 1,800 |
| 9 Mar | 332.00 | 11 | 6.6 | 40.99 | 10,926 | 301 | 1,948 |
| 6 Mar | 350.75 | 4.25 | 1.05 | 36.1 | 1,908 | 43 | 1,649 |
| 5 Mar | 355.15 | 3.2 | -2.05 | 34.84 | 2,542 | 70 | 1,605 |
| 4 Mar | 351.20 | 5.45 | 4.1 | 39.24 | 4,078 | -328 | 1,537 |
| 2 Mar | 370.60 | 1.35 | 0.95 | 33.74 | 3,160 | 606 | 1,866 |
| 27 Feb | 382.65 | 0.45 | 0.05 | 30.32 | 947 | 452 | 1,264 |
| 26 Feb | 391.55 | 0.35 | -0.3 | 31.61 | 314 | 100 | 813 |
| 25 Feb | 381.85 | 0.6 | -0.35 | 30.4 | 715 | -61 | 715 |
| 24 Feb | 377.55 | 1 | 0 | 31.53 | 413 | 83 | 778 |
| 23 Feb | 379.95 | 0.95 | -0.2 | 31.79 | 569 | 335 | 695 |
| 20 Feb | 378.00 | 1.15 | -0.25 | 31.31 | 79 | 6 | 337 |
| 19 Feb | 375.70 | 1.45 | 0.2 | 31.38 | 339 | 184 | 330 |
| 18 Feb | 382.85 | 1.25 | -0.1 | 33.06 | 55 | 6 | 146 |
| 17 Feb | 382.85 | 1.35 | -0.4 | 33.46 | 54 | 1 | 139 |
| 16 Feb | 377.25 | 1.7 | -0.3 | 32.35 | 30 | 12 | 136 |
| 13 Feb | 380.25 | 2 | 0.4 | - | 0 | 0 | 124 |
| 12 Feb | 383.45 | 2 | 0.4 | 35.12 | 3 | 2 | 123 |
| 11 Feb | 384.70 | 1.6 | -0.2 | 33.18 | 42 | -1 | 122 |
| 10 Feb | 379.35 | 1.8 | -0.35 | 31.71 | 86 | -32 | 123 |
| 9 Feb | 377.40 | 2.15 | -0.65 | 32.56 | 31 | -7 | 160 |
| 6 Feb | 369.50 | 2.85 | -0.6 | 30.75 | 49 | 8 | 166 |
| 5 Feb | 374.15 | 3.45 | 0 | 35.41 | 23 | 6 | 156 |
| 4 Feb | 375.45 | 3.45 | 0.1 | 35.05 | 340 | -53 | 150 |
| 3 Feb | 372.05 | 3.35 | -1.85 | 33.22 | 78 | 27 | 203 |
| 2 Feb | 362.90 | 5.1 | -5.9 | 34.22 | 200 | 154 | 171 |
| 1 Feb | 344.65 | 11 | 2.15 | 35.08 | 6 | 1 | 18 |
| 30 Jan | 350.05 | 8.85 | 0.65 | 34.46 | 12 | 4 | 16 |
| 29 Jan | 351.80 | 8.2 | -0.75 | 34.41 | 16 | 10 | 10 |
| 28 Jan | 340.45 | 8.95 | 0 | 3.67 | 0 | 0 | 0 |
| 27 Jan | 340.55 | 8.95 | 0 | 3.45 | 0 | 0 | 0 |
| 23 Jan | 344.45 | 8.95 | 0 | 4.41 | 0 | 0 | 0 |
| 22 Jan | 347.30 | 8.95 | 0 | 4.84 | 0 | 0 | 0 |
| 21 Jan | 339.25 | 8.95 | 0 | 3.21 | 0 | 0 | 0 |
| 20 Jan | 337.85 | 8.95 | 0 | 3.04 | 0 | 0 | 0 |
| 19 Jan | 344.00 | 8.95 | 0 | 4.08 | 0 | 0 | 0 |
| 16 Jan | 353.60 | 8.95 | 0 | 5.9 | 0 | 0 | 0 |
| 14 Jan | 349.80 | 8.95 | 0 | 5.09 | 0 | 0 | 0 |
| 13 Jan | 349.75 | 8.95 | 0 | 4.47 | 0 | 0 | 0 |
| 12 Jan | 350.55 | 8.95 | 0 | 5.16 | 0 | 0 | 0 |
| 9 Jan | 354.15 | 8.95 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 359.45 | 8.95 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 363.35 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 368.90 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 373.55 | - | - | - | 0 | 0 | 0 |
| 2 Jan | 370.35 | - | - | - | 0 | 0 | 0 |
| 1 Jan | 367.55 | 8.95 | - | - | 0 | 0 | 0 |
| 31 Dec | 367.35 | 8.95 | 0 | - | 0 | 0 | 0 |
For Tata Motors Pass Veh Ltd - strike price 330 expiring on 30MAR2026
Delta for 330 PE is -0.77
Historical price for 330 PE is as follows
On 19 Mar TMPV was trading at 309.30. The strike last trading price was 21.75, which was 11.85 higher than the previous day. The implied volatity was 43.12, the open interest changed by -240 which decreased total open position to 1081
On 18 Mar TMPV was trading at 324.75. The strike last trading price was 10.55, which was -3.1 lower than the previous day. The implied volatity was 33.24, the open interest changed by 380 which increased total open position to 1315
On 17 Mar TMPV was trading at 319.20. The strike last trading price was 14.1, which was -5.2 lower than the previous day. The implied volatity was 33.94, the open interest changed by 97 which increased total open position to 935
On 16 Mar TMPV was trading at 314.40. The strike last trading price was 19.55, which was -0.9 lower than the previous day. The implied volatity was 41.55, the open interest changed by -186 which decreased total open position to 840
On 13 Mar TMPV was trading at 314.10. The strike last trading price was 20.6, which was 6.6 higher than the previous day. The implied volatity was 43.97, the open interest changed by -342 which decreased total open position to 1330
On 12 Mar TMPV was trading at 324.55. The strike last trading price was 14.35, which was 5.5 higher than the previous day. The implied volatity was 42.23, the open interest changed by -170 which decreased total open position to 1668
On 11 Mar TMPV was trading at 335.35. The strike last trading price was 8.8, which was 3.35 higher than the previous day. The implied volatity was 40.94, the open interest changed by 54 which increased total open position to 1851
On 10 Mar TMPV was trading at 345.20. The strike last trading price was 5.55, which was -5.4 lower than the previous day. The implied volatity was 38.05, the open interest changed by -120 which decreased total open position to 1800
On 9 Mar TMPV was trading at 332.00. The strike last trading price was 11, which was 6.6 higher than the previous day. The implied volatity was 40.99, the open interest changed by 301 which increased total open position to 1948
On 6 Mar TMPV was trading at 350.75. The strike last trading price was 4.25, which was 1.05 higher than the previous day. The implied volatity was 36.1, the open interest changed by 43 which increased total open position to 1649
On 5 Mar TMPV was trading at 355.15. The strike last trading price was 3.2, which was -2.05 lower than the previous day. The implied volatity was 34.84, the open interest changed by 70 which increased total open position to 1605
On 4 Mar TMPV was trading at 351.20. The strike last trading price was 5.45, which was 4.1 higher than the previous day. The implied volatity was 39.24, the open interest changed by -328 which decreased total open position to 1537
On 2 Mar TMPV was trading at 370.60. The strike last trading price was 1.35, which was 0.95 higher than the previous day. The implied volatity was 33.74, the open interest changed by 606 which increased total open position to 1866
On 27 Feb TMPV was trading at 382.65. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 30.32, the open interest changed by 452 which increased total open position to 1264
On 26 Feb TMPV was trading at 391.55. The strike last trading price was 0.35, which was -0.3 lower than the previous day. The implied volatity was 31.61, the open interest changed by 100 which increased total open position to 813
On 25 Feb TMPV was trading at 381.85. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 30.4, the open interest changed by -61 which decreased total open position to 715
On 24 Feb TMPV was trading at 377.55. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 31.53, the open interest changed by 83 which increased total open position to 778
On 23 Feb TMPV was trading at 379.95. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was 31.79, the open interest changed by 335 which increased total open position to 695
On 20 Feb TMPV was trading at 378.00. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 31.31, the open interest changed by 6 which increased total open position to 337
On 19 Feb TMPV was trading at 375.70. The strike last trading price was 1.45, which was 0.2 higher than the previous day. The implied volatity was 31.38, the open interest changed by 184 which increased total open position to 330
On 18 Feb TMPV was trading at 382.85. The strike last trading price was 1.25, which was -0.1 lower than the previous day. The implied volatity was 33.06, the open interest changed by 6 which increased total open position to 146
On 17 Feb TMPV was trading at 382.85. The strike last trading price was 1.35, which was -0.4 lower than the previous day. The implied volatity was 33.46, the open interest changed by 1 which increased total open position to 139
On 16 Feb TMPV was trading at 377.25. The strike last trading price was 1.7, which was -0.3 lower than the previous day. The implied volatity was 32.35, the open interest changed by 12 which increased total open position to 136
On 13 Feb TMPV was trading at 380.25. The strike last trading price was 2, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 124
On 12 Feb TMPV was trading at 383.45. The strike last trading price was 2, which was 0.4 higher than the previous day. The implied volatity was 35.12, the open interest changed by 2 which increased total open position to 123
On 11 Feb TMPV was trading at 384.70. The strike last trading price was 1.6, which was -0.2 lower than the previous day. The implied volatity was 33.18, the open interest changed by -1 which decreased total open position to 122
On 10 Feb TMPV was trading at 379.35. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was 31.71, the open interest changed by -32 which decreased total open position to 123
On 9 Feb TMPV was trading at 377.40. The strike last trading price was 2.15, which was -0.65 lower than the previous day. The implied volatity was 32.56, the open interest changed by -7 which decreased total open position to 160
On 6 Feb TMPV was trading at 369.50. The strike last trading price was 2.85, which was -0.6 lower than the previous day. The implied volatity was 30.75, the open interest changed by 8 which increased total open position to 166
On 5 Feb TMPV was trading at 374.15. The strike last trading price was 3.45, which was 0 lower than the previous day. The implied volatity was 35.41, the open interest changed by 6 which increased total open position to 156
On 4 Feb TMPV was trading at 375.45. The strike last trading price was 3.45, which was 0.1 higher than the previous day. The implied volatity was 35.05, the open interest changed by -53 which decreased total open position to 150
On 3 Feb TMPV was trading at 372.05. The strike last trading price was 3.35, which was -1.85 lower than the previous day. The implied volatity was 33.22, the open interest changed by 27 which increased total open position to 203
On 2 Feb TMPV was trading at 362.90. The strike last trading price was 5.1, which was -5.9 lower than the previous day. The implied volatity was 34.22, the open interest changed by 154 which increased total open position to 171
On 1 Feb TMPV was trading at 344.65. The strike last trading price was 11, which was 2.15 higher than the previous day. The implied volatity was 35.08, the open interest changed by 1 which increased total open position to 18
On 30 Jan TMPV was trading at 350.05. The strike last trading price was 8.85, which was 0.65 higher than the previous day. The implied volatity was 34.46, the open interest changed by 4 which increased total open position to 16
On 29 Jan TMPV was trading at 351.80. The strike last trading price was 8.2, which was -0.75 lower than the previous day. The implied volatity was 34.41, the open interest changed by 10 which increased total open position to 10
On 28 Jan TMPV was trading at 340.45. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0
On 27 Jan TMPV was trading at 340.55. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 3.45, the open interest changed by 0 which decreased total open position to 0
On 23 Jan TMPV was trading at 344.45. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 4.41, the open interest changed by 0 which decreased total open position to 0
On 22 Jan TMPV was trading at 347.30. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0
On 21 Jan TMPV was trading at 339.25. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0
On 20 Jan TMPV was trading at 337.85. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 3.04, the open interest changed by 0 which decreased total open position to 0
On 19 Jan TMPV was trading at 344.00. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0
On 16 Jan TMPV was trading at 353.60. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 5.9, the open interest changed by 0 which decreased total open position to 0
On 14 Jan TMPV was trading at 349.80. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0
On 13 Jan TMPV was trading at 349.75. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 4.47, the open interest changed by 0 which decreased total open position to 0
On 12 Jan TMPV was trading at 350.55. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 5.16, the open interest changed by 0 which decreased total open position to 0
On 9 Jan TMPV was trading at 354.15. The strike last trading price was 8.95, 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 8 Jan TMPV was trading at 359.45. The strike last trading price was 8.95, 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 Jan TMPV was trading at 363.35. 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 6 Jan TMPV was trading at 368.90. 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 5 Jan TMPV was trading at 373.55. 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 2 Jan TMPV was trading at 370.35. 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 1 Jan TMPV was trading at 367.55. The strike last trading price was 8.95, 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 31 Dec TMPV was trading at 367.35. The strike last trading price was 8.95, 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
