TMPV
Tata Motors Pass Veh Ltd
Historical option data for TMPV
16 Mar 2026 04:13 PM IST
| TMPV 30-MAR-2026 335 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.2
Vega: 0.17
Theta: -0.24
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 314.40 | 2.45 | -1.3 | 36.25 | 3,069 | 154 | 1,754 | |||||||||
| 13 Mar | 314.10 | 3.7 | -3.65 | 38.31 | 3,847 | 60 | 1,600 | |||||||||
| 12 Mar | 324.55 | 7.4 | -4.95 | 39 | 4,627 | 1,070 | 1,556 | |||||||||
| 11 Mar | 335.35 | 12.75 | -4.75 | 36.74 | 544 | 9 | 485 | |||||||||
| 10 Mar | 345.20 | 17.2 | 5.65 | 33.69 | 2,277 | -440 | 477 | |||||||||
| 9 Mar | 332.00 | 11.7 | -10.6 | 38.05 | 4,489 | 935 | 941 | |||||||||
| 6 Mar | 350.75 | 22.3 | 1.4 | 31.61 | 3 | 0 | 5 | |||||||||
| 5 Mar | 355.15 | 20.9 | -2.1 | 12.02 | 10 | 5 | 5 | |||||||||
| 4 Mar | 351.20 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 370.60 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 382.65 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 391.55 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 381.85 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 377.55 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 379.95 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 378.00 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 375.70 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 382.85 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 382.85 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 377.25 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 380.25 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 383.45 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 384.70 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Feb | 379.35 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 377.40 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 369.50 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 374.15 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 375.45 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 372.05 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 362.90 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 344.65 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 350.05 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 351.80 | 23 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 340.45 | 23 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Tata Motors Pass Veh Ltd - strike price 335 expiring on 30MAR2026
Delta for 335 CE is 0.2
Historical price for 335 CE is as follows
On 16 Mar TMPV was trading at 314.40. The strike last trading price was 2.45, which was -1.3 lower than the previous day. The implied volatity was 36.25, the open interest changed by 154 which increased total open position to 1754
On 13 Mar TMPV was trading at 314.10. The strike last trading price was 3.7, which was -3.65 lower than the previous day. The implied volatity was 38.31, the open interest changed by 60 which increased total open position to 1600
On 12 Mar TMPV was trading at 324.55. The strike last trading price was 7.4, which was -4.95 lower than the previous day. The implied volatity was 39, the open interest changed by 1070 which increased total open position to 1556
On 11 Mar TMPV was trading at 335.35. The strike last trading price was 12.75, which was -4.75 lower than the previous day. The implied volatity was 36.74, the open interest changed by 9 which increased total open position to 485
On 10 Mar TMPV was trading at 345.20. The strike last trading price was 17.2, which was 5.65 higher than the previous day. The implied volatity was 33.69, the open interest changed by -440 which decreased total open position to 477
On 9 Mar TMPV was trading at 332.00. The strike last trading price was 11.7, which was -10.6 lower than the previous day. The implied volatity was 38.05, the open interest changed by 935 which increased total open position to 941
On 6 Mar TMPV was trading at 350.75. The strike last trading price was 22.3, which was 1.4 higher than the previous day. The implied volatity was 31.61, the open interest changed by 0 which decreased total open position to 5
On 5 Mar TMPV was trading at 355.15. The strike last trading price was 20.9, which was -2.1 lower than the previous day. The implied volatity was 12.02, the open interest changed by 5 which increased total open position to 5
On 4 Mar TMPV was trading at 351.20. The strike last trading price was 23, 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 23, 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 23, 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 23, 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 23, 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 24 Feb TMPV was trading at 377.55. The strike last trading price was 23, 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 Feb TMPV was trading at 379.95. The strike last trading price was 23, 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 Feb TMPV was trading at 378.00. The strike last trading price was 23, 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 Feb TMPV was trading at 375.70. The strike last trading price was 23, 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 18 Feb TMPV was trading at 382.85. The strike last trading price was 23, 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 17 Feb TMPV was trading at 382.85. The strike last trading price was 23, 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 Feb TMPV was trading at 377.25. The strike last trading price was 23, 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 Feb TMPV was trading at 380.25. The strike last trading price was 23, 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 Feb TMPV was trading at 383.45. The strike last trading price was 23, 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 Feb TMPV was trading at 384.70. The strike last trading price was 23, 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 Feb TMPV was trading at 379.35. The strike last trading price was 23, 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 Feb TMPV was trading at 377.40. The strike last trading price was 23, 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 Feb TMPV was trading at 369.50. The strike last trading price was 23, 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 Feb TMPV was trading at 374.15. The strike last trading price was 23, 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 Feb TMPV was trading at 375.45. The strike last trading price was 23, 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 3 Feb TMPV was trading at 372.05. The strike last trading price was 23, 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 Feb TMPV was trading at 362.90. The strike last trading price was 23, 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 1 Feb TMPV was trading at 344.65. The strike last trading price was 23, 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 Jan TMPV was trading at 350.05. The strike last trading price was 23, 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 Jan TMPV was trading at 351.80. The strike last trading price was 23, 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 23, 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 0
| TMPV 30MAR2026 335 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.19
Theta: -0.22
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 314.40 | 23.5 | -0.8 | 42.43 | 163 | -45 | 765 |
| 13 Mar | 314.10 | 24.4 | 7.65 | 44.83 | 813 | -91 | 811 |
| 12 Mar | 324.55 | 17 | 6.15 | 40.97 | 1,558 | -128 | 1,004 |
| 11 Mar | 335.35 | 10.8 | 3.95 | 40.17 | 1,655 | -71 | 1,136 |
| 10 Mar | 345.20 | 6.85 | -6.35 | 36.72 | 2,418 | 145 | 1,221 |
| 9 Mar | 332.00 | 13.25 | 7.7 | 40.32 | 3,429 | -398 | 1,065 |
| 6 Mar | 350.75 | 5.4 | 1.35 | 35.4 | 1,380 | 78 | 1,463 |
| 5 Mar | 355.15 | 4.05 | -2.3 | 33.88 | 1,510 | 87 | 1,386 |
| 4 Mar | 351.20 | 6.75 | 5.05 | 38.69 | 2,226 | -213 | 1,299 |
| 2 Mar | 370.60 | 1.7 | 1.15 | 32.65 | 1,296 | 317 | 1,512 |
| 27 Feb | 382.65 | 0.6 | 0.05 | 29.49 | 1,438 | 702 | 1,201 |
| 26 Feb | 391.55 | 0.5 | -0.3 | 31.84 | 749 | -439 | 499 |
| 25 Feb | 381.85 | 0.75 | -0.55 | 29.2 | 1,157 | 640 | 938 |
| 24 Feb | 377.55 | 1.35 | 0.1 | 31.1 | 301 | 172 | 299 |
| 23 Feb | 379.95 | 1.25 | -0.25 | 31.2 | 152 | -17 | 128 |
| 20 Feb | 378.00 | 1.45 | -0.25 | 30.49 | 28 | -3 | 145 |
| 19 Feb | 375.70 | 1.75 | 0.2 | 30.27 | 124 | 46 | 143 |
| 18 Feb | 382.85 | 1.55 | -0.15 | 32.27 | 30 | -10 | 99 |
| 17 Feb | 382.85 | 1.7 | -0.2 | 32.86 | 3 | 1 | 108 |
| 16 Feb | 377.25 | 1.9 | 0 | - | 0 | 0 | 107 |
| 13 Feb | 380.25 | 1.9 | 0 | - | 0 | 0 | 107 |
| 12 Feb | 383.45 | 1.9 | 0 | 32.19 | 1 | 0 | 107 |
| 11 Feb | 384.70 | 1.9 | -0.4 | 32.24 | 6 | 1 | 111 |
| 10 Feb | 379.35 | 2.3 | -0.4 | 31.38 | 31 | -17 | 111 |
| 9 Feb | 377.40 | 2.7 | -0.75 | 32.2 | 10 | -4 | 127 |
| 6 Feb | 369.50 | 3.45 | -0.6 | 30.09 | 29 | -14 | 131 |
| 5 Feb | 374.15 | 4.15 | -0.05 | 34.97 | 90 | -37 | 144 |
| 4 Feb | 375.45 | 4.1 | -0.3 | 34.45 | 123 | 15 | 182 |
| 3 Feb | 372.05 | 4.4 | -3.1 | 33.75 | 175 | 163 | 165 |
| 2 Feb | 362.90 | 7.5 | -4.5 | 37.17 | 2 | 0 | 3 |
| 1 Feb | 344.65 | 12 | 1.55 | 33.78 | 2 | 1 | 2 |
| 30 Jan | 350.05 | 10.45 | -3.5 | 34.12 | 1 | 0 | 0 |
| 29 Jan | 351.80 | 13.95 | 0 | 4.85 | 0 | 0 | 0 |
| 28 Jan | 340.45 | 13.95 | 0 | 2.61 | 0 | 0 | 0 |
For Tata Motors Pass Veh Ltd - strike price 335 expiring on 30MAR2026
Delta for 335 PE is -0.76
Historical price for 335 PE is as follows
On 16 Mar TMPV was trading at 314.40. The strike last trading price was 23.5, which was -0.8 lower than the previous day. The implied volatity was 42.43, the open interest changed by -45 which decreased total open position to 765
On 13 Mar TMPV was trading at 314.10. The strike last trading price was 24.4, which was 7.65 higher than the previous day. The implied volatity was 44.83, the open interest changed by -91 which decreased total open position to 811
On 12 Mar TMPV was trading at 324.55. The strike last trading price was 17, which was 6.15 higher than the previous day. The implied volatity was 40.97, the open interest changed by -128 which decreased total open position to 1004
On 11 Mar TMPV was trading at 335.35. The strike last trading price was 10.8, which was 3.95 higher than the previous day. The implied volatity was 40.17, the open interest changed by -71 which decreased total open position to 1136
On 10 Mar TMPV was trading at 345.20. The strike last trading price was 6.85, which was -6.35 lower than the previous day. The implied volatity was 36.72, the open interest changed by 145 which increased total open position to 1221
On 9 Mar TMPV was trading at 332.00. The strike last trading price was 13.25, which was 7.7 higher than the previous day. The implied volatity was 40.32, the open interest changed by -398 which decreased total open position to 1065
On 6 Mar TMPV was trading at 350.75. The strike last trading price was 5.4, which was 1.35 higher than the previous day. The implied volatity was 35.4, the open interest changed by 78 which increased total open position to 1463
On 5 Mar TMPV was trading at 355.15. The strike last trading price was 4.05, which was -2.3 lower than the previous day. The implied volatity was 33.88, the open interest changed by 87 which increased total open position to 1386
On 4 Mar TMPV was trading at 351.20. The strike last trading price was 6.75, which was 5.05 higher than the previous day. The implied volatity was 38.69, the open interest changed by -213 which decreased total open position to 1299
On 2 Mar TMPV was trading at 370.60. The strike last trading price was 1.7, which was 1.15 higher than the previous day. The implied volatity was 32.65, the open interest changed by 317 which increased total open position to 1512
On 27 Feb TMPV was trading at 382.65. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 29.49, the open interest changed by 702 which increased total open position to 1201
On 26 Feb TMPV was trading at 391.55. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was 31.84, the open interest changed by -439 which decreased total open position to 499
On 25 Feb TMPV was trading at 381.85. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was 29.2, the open interest changed by 640 which increased total open position to 938
On 24 Feb TMPV was trading at 377.55. The strike last trading price was 1.35, which was 0.1 higher than the previous day. The implied volatity was 31.1, the open interest changed by 172 which increased total open position to 299
On 23 Feb TMPV was trading at 379.95. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 31.2, the open interest changed by -17 which decreased total open position to 128
On 20 Feb TMPV was trading at 378.00. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was 30.49, the open interest changed by -3 which decreased total open position to 145
On 19 Feb TMPV was trading at 375.70. The strike last trading price was 1.75, which was 0.2 higher than the previous day. The implied volatity was 30.27, the open interest changed by 46 which increased total open position to 143
On 18 Feb TMPV was trading at 382.85. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was 32.27, the open interest changed by -10 which decreased total open position to 99
On 17 Feb TMPV was trading at 382.85. The strike last trading price was 1.7, which was -0.2 lower than the previous day. The implied volatity was 32.86, the open interest changed by 1 which increased total open position to 108
On 16 Feb TMPV was trading at 377.25. The strike last trading price was 1.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107
On 13 Feb TMPV was trading at 380.25. The strike last trading price was 1.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107
On 12 Feb TMPV was trading at 383.45. The strike last trading price was 1.9, which was 0 lower than the previous day. The implied volatity was 32.19, the open interest changed by 0 which decreased total open position to 107
On 11 Feb TMPV was trading at 384.70. The strike last trading price was 1.9, which was -0.4 lower than the previous day. The implied volatity was 32.24, the open interest changed by 1 which increased total open position to 111
On 10 Feb TMPV was trading at 379.35. The strike last trading price was 2.3, which was -0.4 lower than the previous day. The implied volatity was 31.38, the open interest changed by -17 which decreased total open position to 111
On 9 Feb TMPV was trading at 377.40. The strike last trading price was 2.7, which was -0.75 lower than the previous day. The implied volatity was 32.2, the open interest changed by -4 which decreased total open position to 127
On 6 Feb TMPV was trading at 369.50. The strike last trading price was 3.45, which was -0.6 lower than the previous day. The implied volatity was 30.09, the open interest changed by -14 which decreased total open position to 131
On 5 Feb TMPV was trading at 374.15. The strike last trading price was 4.15, which was -0.05 lower than the previous day. The implied volatity was 34.97, the open interest changed by -37 which decreased total open position to 144
On 4 Feb TMPV was trading at 375.45. The strike last trading price was 4.1, which was -0.3 lower than the previous day. The implied volatity was 34.45, the open interest changed by 15 which increased total open position to 182
On 3 Feb TMPV was trading at 372.05. The strike last trading price was 4.4, which was -3.1 lower than the previous day. The implied volatity was 33.75, the open interest changed by 163 which increased total open position to 165
On 2 Feb TMPV was trading at 362.90. The strike last trading price was 7.5, which was -4.5 lower than the previous day. The implied volatity was 37.17, the open interest changed by 0 which decreased total open position to 3
On 1 Feb TMPV was trading at 344.65. The strike last trading price was 12, which was 1.55 higher than the previous day. The implied volatity was 33.78, the open interest changed by 1 which increased total open position to 2
On 30 Jan TMPV was trading at 350.05. The strike last trading price was 10.45, which was -3.5 lower than the previous day. The implied volatity was 34.12, 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 13.95, which was 0 lower than the previous day. The implied volatity was 4.85, 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 13.95, which was 0 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0
