TMPV
Tata Motors Pass Veh Ltd
Historical option data for TMPV
13 Mar 2026 04:14 PM IST
| TMPV 30-MAR-2026 340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.2
Vega: 0.19
Theta: -0.23
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 314.10 | 2.75 | -2.95 | 38.49 | 9,704 | 1,133 | 2,896 | |||||||||
| 12 Mar | 324.55 | 5.75 | -4.1 | 38.92 | 5,114 | 431 | 1,759 | |||||||||
| 11 Mar | 335.35 | 9.95 | -4.35 | 35.57 | 2,988 | 352 | 1,328 | |||||||||
| 10 Mar | 345.20 | 13.95 | 4.75 | 33.04 | 7,056 | -427 | 981 | |||||||||
| 9 Mar | 332.00 | 9.3 | -9.35 | 37.36 | 6,635 | 1,111 | 1,418 | |||||||||
| 6 Mar | 350.75 | 18.65 | -2.9 | 31.02 | 354 | -72 | 309 | |||||||||
| 5 Mar | 355.15 | 21.9 | 1.6 | 30.01 | 531 | 70 | 372 | |||||||||
| 4 Mar | 351.20 | 19.8 | -15.15 | 32.51 | 297 | 29 | 303 | |||||||||
| 2 Mar | 370.60 | 35.4 | -9.45 | 28.37 | 142 | -5 | 273 | |||||||||
| 27 Feb | 382.65 | 44.55 | -5.5 | 19.95 | 10 | -1 | 278 | |||||||||
| 26 Feb | 391.55 | 50.05 | 5 | 40.27 | 72 | 20 | 278 | |||||||||
| 25 Feb | 381.85 | 45.05 | 4.05 | 21.57 | 84 | -5 | 258 | |||||||||
| 24 Feb | 377.55 | 41 | -1.6 | 17.25 | 194 | 141 | 263 | |||||||||
| 23 Feb | 379.95 | 42.7 | 0.15 | 21.99 | 64 | 51 | 122 | |||||||||
| 20 Feb | 378.00 | 42.55 | 1.55 | 23.6 | 44 | 25 | 72 | |||||||||
|
|
||||||||||||||||
| 19 Feb | 375.70 | 41 | -5.4 | 29.44 | 14 | 8 | 47 | |||||||||
| 18 Feb | 382.85 | 46.4 | 3.6 | 17.49 | 16 | 9 | 38 | |||||||||
| 17 Feb | 382.85 | 42.8 | 0.5 | 21.8 | 1 | 0 | 28 | |||||||||
| 16 Feb | 377.25 | 42.3 | -1.35 | 26.79 | 14 | 1 | 28 | |||||||||
| 13 Feb | 380.25 | 43.65 | -6.35 | 25.96 | 7 | 1 | 26 | |||||||||
| 12 Feb | 383.45 | 50 | 4.4 | - | 0 | 0 | 25 | |||||||||
| 11 Feb | 384.70 | 50 | 4.4 | 28.24 | 1 | 0 | 24 | |||||||||
| 10 Feb | 379.35 | 45.6 | 1.6 | 29.81 | 4 | 0 | 24 | |||||||||
| 9 Feb | 377.40 | 44 | 6 | 26.51 | 2 | -1 | 24 | |||||||||
| 6 Feb | 369.50 | 38 | -2.55 | 29.69 | 1 | 0 | 26 | |||||||||
| 5 Feb | 374.15 | 41.2 | 4.55 | 19.42 | 7 | 2 | 26 | |||||||||
| 4 Feb | 375.45 | 36.65 | -3.35 | 12.6 | 1 | 0 | 24 | |||||||||
| 3 Feb | 372.05 | 40 | 6.7 | 25.16 | 5 | -4 | 24 | |||||||||
| 2 Feb | 362.90 | 33.75 | 12.25 | 27.15 | 21 | 3 | 29 | |||||||||
| 1 Feb | 344.65 | 21.5 | -3.1 | 31.71 | 6 | 2 | 24 | |||||||||
| 30 Jan | 350.05 | 24.6 | -1.3 | 29.56 | 2 | -1 | 22 | |||||||||
| 29 Jan | 351.80 | 25.9 | 5.75 | 28.09 | 12 | 5 | 23 | |||||||||
| 28 Jan | 340.45 | 20.2 | -1.7 | 30.19 | 16 | -4 | 16 | |||||||||
| 27 Jan | 340.55 | 21.9 | -1.1 | 34.12 | 1 | 0 | 20 | |||||||||
| 23 Jan | 344.45 | 23 | -1 | 29.33 | 1 | 0 | 19 | |||||||||
| 22 Jan | 347.30 | 24 | 4.5 | 28.4 | 3 | 0 | 20 | |||||||||
| 21 Jan | 339.25 | 19.5 | -2.55 | 29.1 | 7 | 6 | 19 | |||||||||
| 20 Jan | 337.85 | 22 | -16.85 | - | 0 | 0 | 13 | |||||||||
| 19 Jan | 344.00 | 22 | -16.85 | 27.94 | 13 | 2 | 2 | |||||||||
| 16 Jan | 353.60 | 38.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 349.80 | 38.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 349.75 | 38.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 350.55 | 38.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 354.15 | 38.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 359.45 | 38.85 | 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 | 38.85 | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 367.35 | 38.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Motors Pass Veh Ltd - strike price 340 expiring on 30MAR2026
Delta for 340 CE is 0.2
Historical price for 340 CE is as follows
On 13 Mar TMPV was trading at 314.10. The strike last trading price was 2.75, which was -2.95 lower than the previous day. The implied volatity was 38.49, the open interest changed by 1133 which increased total open position to 2896
On 12 Mar TMPV was trading at 324.55. The strike last trading price was 5.75, which was -4.1 lower than the previous day. The implied volatity was 38.92, the open interest changed by 431 which increased total open position to 1759
On 11 Mar TMPV was trading at 335.35. The strike last trading price was 9.95, which was -4.35 lower than the previous day. The implied volatity was 35.57, the open interest changed by 352 which increased total open position to 1328
On 10 Mar TMPV was trading at 345.20. The strike last trading price was 13.95, which was 4.75 higher than the previous day. The implied volatity was 33.04, the open interest changed by -427 which decreased total open position to 981
On 9 Mar TMPV was trading at 332.00. The strike last trading price was 9.3, which was -9.35 lower than the previous day. The implied volatity was 37.36, the open interest changed by 1111 which increased total open position to 1418
On 6 Mar TMPV was trading at 350.75. The strike last trading price was 18.65, which was -2.9 lower than the previous day. The implied volatity was 31.02, the open interest changed by -72 which decreased total open position to 309
On 5 Mar TMPV was trading at 355.15. The strike last trading price was 21.9, which was 1.6 higher than the previous day. The implied volatity was 30.01, the open interest changed by 70 which increased total open position to 372
On 4 Mar TMPV was trading at 351.20. The strike last trading price was 19.8, which was -15.15 lower than the previous day. The implied volatity was 32.51, the open interest changed by 29 which increased total open position to 303
On 2 Mar TMPV was trading at 370.60. The strike last trading price was 35.4, which was -9.45 lower than the previous day. The implied volatity was 28.37, the open interest changed by -5 which decreased total open position to 273
On 27 Feb TMPV was trading at 382.65. The strike last trading price was 44.55, which was -5.5 lower than the previous day. The implied volatity was 19.95, the open interest changed by -1 which decreased total open position to 278
On 26 Feb TMPV was trading at 391.55. The strike last trading price was 50.05, which was 5 higher than the previous day. The implied volatity was 40.27, the open interest changed by 20 which increased total open position to 278
On 25 Feb TMPV was trading at 381.85. The strike last trading price was 45.05, which was 4.05 higher than the previous day. The implied volatity was 21.57, the open interest changed by -5 which decreased total open position to 258
On 24 Feb TMPV was trading at 377.55. The strike last trading price was 41, which was -1.6 lower than the previous day. The implied volatity was 17.25, the open interest changed by 141 which increased total open position to 263
On 23 Feb TMPV was trading at 379.95. The strike last trading price was 42.7, which was 0.15 higher than the previous day. The implied volatity was 21.99, the open interest changed by 51 which increased total open position to 122
On 20 Feb TMPV was trading at 378.00. The strike last trading price was 42.55, which was 1.55 higher than the previous day. The implied volatity was 23.6, the open interest changed by 25 which increased total open position to 72
On 19 Feb TMPV was trading at 375.70. The strike last trading price was 41, which was -5.4 lower than the previous day. The implied volatity was 29.44, the open interest changed by 8 which increased total open position to 47
On 18 Feb TMPV was trading at 382.85. The strike last trading price was 46.4, which was 3.6 higher than the previous day. The implied volatity was 17.49, the open interest changed by 9 which increased total open position to 38
On 17 Feb TMPV was trading at 382.85. The strike last trading price was 42.8, which was 0.5 higher than the previous day. The implied volatity was 21.8, the open interest changed by 0 which decreased total open position to 28
On 16 Feb TMPV was trading at 377.25. The strike last trading price was 42.3, which was -1.35 lower than the previous day. The implied volatity was 26.79, the open interest changed by 1 which increased total open position to 28
On 13 Feb TMPV was trading at 380.25. The strike last trading price was 43.65, which was -6.35 lower than the previous day. The implied volatity was 25.96, the open interest changed by 1 which increased total open position to 26
On 12 Feb TMPV was trading at 383.45. The strike last trading price was 50, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 11 Feb TMPV was trading at 384.70. The strike last trading price was 50, which was 4.4 higher than the previous day. The implied volatity was 28.24, the open interest changed by 0 which decreased total open position to 24
On 10 Feb TMPV was trading at 379.35. The strike last trading price was 45.6, which was 1.6 higher than the previous day. The implied volatity was 29.81, the open interest changed by 0 which decreased total open position to 24
On 9 Feb TMPV was trading at 377.40. The strike last trading price was 44, which was 6 higher than the previous day. The implied volatity was 26.51, the open interest changed by -1 which decreased total open position to 24
On 6 Feb TMPV was trading at 369.50. The strike last trading price was 38, which was -2.55 lower than the previous day. The implied volatity was 29.69, the open interest changed by 0 which decreased total open position to 26
On 5 Feb TMPV was trading at 374.15. The strike last trading price was 41.2, which was 4.55 higher than the previous day. The implied volatity was 19.42, the open interest changed by 2 which increased total open position to 26
On 4 Feb TMPV was trading at 375.45. The strike last trading price was 36.65, which was -3.35 lower than the previous day. The implied volatity was 12.6, the open interest changed by 0 which decreased total open position to 24
On 3 Feb TMPV was trading at 372.05. The strike last trading price was 40, which was 6.7 higher than the previous day. The implied volatity was 25.16, the open interest changed by -4 which decreased total open position to 24
On 2 Feb TMPV was trading at 362.90. The strike last trading price was 33.75, which was 12.25 higher than the previous day. The implied volatity was 27.15, the open interest changed by 3 which increased total open position to 29
On 1 Feb TMPV was trading at 344.65. The strike last trading price was 21.5, which was -3.1 lower than the previous day. The implied volatity was 31.71, the open interest changed by 2 which increased total open position to 24
On 30 Jan TMPV was trading at 350.05. The strike last trading price was 24.6, which was -1.3 lower than the previous day. The implied volatity was 29.56, the open interest changed by -1 which decreased total open position to 22
On 29 Jan TMPV was trading at 351.80. The strike last trading price was 25.9, which was 5.75 higher than the previous day. The implied volatity was 28.09, the open interest changed by 5 which increased total open position to 23
On 28 Jan TMPV was trading at 340.45. The strike last trading price was 20.2, which was -1.7 lower than the previous day. The implied volatity was 30.19, the open interest changed by -4 which decreased total open position to 16
On 27 Jan TMPV was trading at 340.55. The strike last trading price was 21.9, which was -1.1 lower than the previous day. The implied volatity was 34.12, the open interest changed by 0 which decreased total open position to 20
On 23 Jan TMPV was trading at 344.45. The strike last trading price was 23, which was -1 lower than the previous day. The implied volatity was 29.33, the open interest changed by 0 which decreased total open position to 19
On 22 Jan TMPV was trading at 347.30. The strike last trading price was 24, which was 4.5 higher than the previous day. The implied volatity was 28.4, the open interest changed by 0 which decreased total open position to 20
On 21 Jan TMPV was trading at 339.25. The strike last trading price was 19.5, which was -2.55 lower than the previous day. The implied volatity was 29.1, the open interest changed by 6 which increased total open position to 19
On 20 Jan TMPV was trading at 337.85. The strike last trading price was 22, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 19 Jan TMPV was trading at 344.00. The strike last trading price was 22, which was -16.85 lower than the previous day. The implied volatity was 27.94, the open interest changed by 2 which increased total open position to 2
On 16 Jan TMPV was trading at 353.60. The strike last trading price was 38.85, 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 14 Jan TMPV was trading at 349.80. The strike last trading price was 38.85, 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 13 Jan TMPV was trading at 349.75. The strike last trading price was 38.85, 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 12 Jan TMPV was trading at 350.55. The strike last trading price was 38.85, 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 Jan TMPV was trading at 354.15. The strike last trading price was 38.85, 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 8 Jan TMPV was trading at 359.45. The strike last trading price was 38.85, 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 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 38.85, 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 38.85, 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
| TMPV 30MAR2026 340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.21
Theta: -0.21
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 314.10 | 28.5 | 8.05 | 46.11 | 1,128 | -360 | 1,060 |
| 12 Mar | 324.55 | 20.45 | 7.05 | 41.49 | 2,020 | -186 | 1,622 |
| 11 Mar | 335.35 | 13.3 | 4.75 | 40.03 | 3,197 | -246 | 1,825 |
| 10 Mar | 345.20 | 8.8 | -6.95 | 36.61 | 3,878 | 257 | 2,080 |
| 9 Mar | 332.00 | 16 | 9 | 40.22 | 3,854 | -584 | 1,892 |
| 6 Mar | 350.75 | 6.8 | 1.7 | 34.73 | 2,351 | 241 | 2,475 |
| 5 Mar | 355.15 | 5.15 | -2.75 | 33.09 | 3,788 | 115 | 2,235 |
| 4 Mar | 351.20 | 8.15 | 5.8 | 37.76 | 5,741 | 485 | 2,120 |
| 2 Mar | 370.60 | 2.35 | 1.4 | 32.51 | 2,626 | 268 | 1,646 |
| 27 Feb | 382.65 | 0.95 | 0.25 | 29.81 | 1,670 | 456 | 1,385 |
| 26 Feb | 391.55 | 0.65 | -0.45 | 31.01 | 558 | 52 | 934 |
| 25 Feb | 381.85 | 1.1 | -0.6 | 29.21 | 1,341 | 236 | 882 |
| 24 Feb | 377.55 | 1.8 | 0.15 | 30.67 | 723 | 119 | 643 |
| 23 Feb | 379.95 | 1.7 | -0.3 | 30.95 | 237 | 66 | 526 |
| 20 Feb | 378.00 | 2 | -0.3 | 30.47 | 226 | 106 | 458 |
| 19 Feb | 375.70 | 2.4 | 0.55 | 30.3 | 208 | 12 | 351 |
| 18 Feb | 382.85 | 1.8 | -0.25 | 30.93 | 99 | 13 | 338 |
| 17 Feb | 382.85 | 2 | -0.6 | 31.69 | 152 | 46 | 323 |
| 16 Feb | 377.25 | 2.55 | -0.3 | 30.68 | 68 | 17 | 269 |
| 13 Feb | 380.25 | 2.9 | 0.35 | 31.61 | 97 | 44 | 252 |
| 12 Feb | 383.45 | 2.5 | 0.1 | 32.18 | 42 | 21 | 202 |
| 11 Feb | 384.70 | 2.4 | -0.35 | 31.86 | 86 | 4 | 181 |
| 10 Feb | 379.35 | 2.75 | -0.4 | 30.5 | 55 | -14 | 177 |
| 9 Feb | 377.40 | 3 | -1.25 | 30.65 | 50 | 5 | 192 |
| 6 Feb | 369.50 | 4.3 | -0.75 | 29.72 | 239 | 1 | 187 |
| 5 Feb | 374.15 | 5.1 | 0.1 | 34.88 | 140 | -38 | 186 |
| 4 Feb | 375.45 | 4.95 | -0.35 | 34.11 | 338 | 34 | 229 |
| 3 Feb | 372.05 | 5.2 | -2.25 | 33.13 | 170 | -1 | 195 |
| 2 Feb | 362.90 | 7.4 | -6.55 | 33.8 | 106 | -12 | 196 |
| 1 Feb | 344.65 | 13.95 | 1.95 | 33.46 | 38 | -4 | 207 |
| 30 Jan | 350.05 | 12 | 0.55 | 33.63 | 60 | 2 | 211 |
| 29 Jan | 351.80 | 11.55 | -4.2 | 34.35 | 65 | 37 | 211 |
| 28 Jan | 340.45 | 15.5 | -1 | 33.93 | 80 | 59 | 170 |
| 27 Jan | 340.55 | 18 | 4 | 37.45 | 66 | 30 | 114 |
| 23 Jan | 344.45 | 14 | 1.35 | 33.08 | 20 | 12 | 84 |
| 22 Jan | 347.30 | 12.65 | -3.45 | 32.15 | 15 | 3 | 72 |
| 21 Jan | 339.25 | 16.1 | -0.15 | 32.17 | 15 | 12 | 69 |
| 20 Jan | 337.85 | 16.25 | 3 | 31.64 | 13 | 6 | 51 |
| 19 Jan | 344.00 | 13.45 | 4.8 | 30.45 | 41 | 21 | 40 |
| 16 Jan | 353.60 | 8.65 | -0.5 | 27.83 | 9 | 8 | 18 |
| 14 Jan | 349.80 | 9.15 | -3.15 | 26.23 | 11 | 9 | 10 |
| 13 Jan | 349.75 | 12.1 | 0 | 2.94 | 0 | 0 | 0 |
| 12 Jan | 350.55 | 12.1 | 0 | 3.42 | 0 | 0 | 0 |
| 9 Jan | 354.15 | 12.1 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 359.45 | 12.1 | 0 | 4.83 | 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 | 12.1 | - | - | 0 | 0 | 0 |
| 31 Dec | 367.35 | 12.1 | 0 | - | 0 | 0 | 0 |
For Tata Motors Pass Veh Ltd - strike price 340 expiring on 30MAR2026
Delta for 340 PE is -0.76
Historical price for 340 PE is as follows
On 13 Mar TMPV was trading at 314.10. The strike last trading price was 28.5, which was 8.05 higher than the previous day. The implied volatity was 46.11, the open interest changed by -360 which decreased total open position to 1060
On 12 Mar TMPV was trading at 324.55. The strike last trading price was 20.45, which was 7.05 higher than the previous day. The implied volatity was 41.49, the open interest changed by -186 which decreased total open position to 1622
On 11 Mar TMPV was trading at 335.35. The strike last trading price was 13.3, which was 4.75 higher than the previous day. The implied volatity was 40.03, the open interest changed by -246 which decreased total open position to 1825
On 10 Mar TMPV was trading at 345.20. The strike last trading price was 8.8, which was -6.95 lower than the previous day. The implied volatity was 36.61, the open interest changed by 257 which increased total open position to 2080
On 9 Mar TMPV was trading at 332.00. The strike last trading price was 16, which was 9 higher than the previous day. The implied volatity was 40.22, the open interest changed by -584 which decreased total open position to 1892
On 6 Mar TMPV was trading at 350.75. The strike last trading price was 6.8, which was 1.7 higher than the previous day. The implied volatity was 34.73, the open interest changed by 241 which increased total open position to 2475
On 5 Mar TMPV was trading at 355.15. The strike last trading price was 5.15, which was -2.75 lower than the previous day. The implied volatity was 33.09, the open interest changed by 115 which increased total open position to 2235
On 4 Mar TMPV was trading at 351.20. The strike last trading price was 8.15, which was 5.8 higher than the previous day. The implied volatity was 37.76, the open interest changed by 485 which increased total open position to 2120
On 2 Mar TMPV was trading at 370.60. The strike last trading price was 2.35, which was 1.4 higher than the previous day. The implied volatity was 32.51, the open interest changed by 268 which increased total open position to 1646
On 27 Feb TMPV was trading at 382.65. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was 29.81, the open interest changed by 456 which increased total open position to 1385
On 26 Feb TMPV was trading at 391.55. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was 31.01, the open interest changed by 52 which increased total open position to 934
On 25 Feb TMPV was trading at 381.85. The strike last trading price was 1.1, which was -0.6 lower than the previous day. The implied volatity was 29.21, the open interest changed by 236 which increased total open position to 882
On 24 Feb TMPV was trading at 377.55. The strike last trading price was 1.8, which was 0.15 higher than the previous day. The implied volatity was 30.67, the open interest changed by 119 which increased total open position to 643
On 23 Feb TMPV was trading at 379.95. The strike last trading price was 1.7, which was -0.3 lower than the previous day. The implied volatity was 30.95, the open interest changed by 66 which increased total open position to 526
On 20 Feb TMPV was trading at 378.00. The strike last trading price was 2, which was -0.3 lower than the previous day. The implied volatity was 30.47, the open interest changed by 106 which increased total open position to 458
On 19 Feb TMPV was trading at 375.70. The strike last trading price was 2.4, which was 0.55 higher than the previous day. The implied volatity was 30.3, the open interest changed by 12 which increased total open position to 351
On 18 Feb TMPV was trading at 382.85. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was 30.93, the open interest changed by 13 which increased total open position to 338
On 17 Feb TMPV was trading at 382.85. The strike last trading price was 2, which was -0.6 lower than the previous day. The implied volatity was 31.69, the open interest changed by 46 which increased total open position to 323
On 16 Feb TMPV was trading at 377.25. The strike last trading price was 2.55, which was -0.3 lower than the previous day. The implied volatity was 30.68, the open interest changed by 17 which increased total open position to 269
On 13 Feb TMPV was trading at 380.25. The strike last trading price was 2.9, which was 0.35 higher than the previous day. The implied volatity was 31.61, the open interest changed by 44 which increased total open position to 252
On 12 Feb TMPV was trading at 383.45. The strike last trading price was 2.5, which was 0.1 higher than the previous day. The implied volatity was 32.18, the open interest changed by 21 which increased total open position to 202
On 11 Feb TMPV was trading at 384.70. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was 31.86, the open interest changed by 4 which increased total open position to 181
On 10 Feb TMPV was trading at 379.35. The strike last trading price was 2.75, which was -0.4 lower than the previous day. The implied volatity was 30.5, the open interest changed by -14 which decreased total open position to 177
On 9 Feb TMPV was trading at 377.40. The strike last trading price was 3, which was -1.25 lower than the previous day. The implied volatity was 30.65, the open interest changed by 5 which increased total open position to 192
On 6 Feb TMPV was trading at 369.50. The strike last trading price was 4.3, which was -0.75 lower than the previous day. The implied volatity was 29.72, the open interest changed by 1 which increased total open position to 187
On 5 Feb TMPV was trading at 374.15. The strike last trading price was 5.1, which was 0.1 higher than the previous day. The implied volatity was 34.88, the open interest changed by -38 which decreased total open position to 186
On 4 Feb TMPV was trading at 375.45. The strike last trading price was 4.95, which was -0.35 lower than the previous day. The implied volatity was 34.11, the open interest changed by 34 which increased total open position to 229
On 3 Feb TMPV was trading at 372.05. The strike last trading price was 5.2, which was -2.25 lower than the previous day. The implied volatity was 33.13, the open interest changed by -1 which decreased total open position to 195
On 2 Feb TMPV was trading at 362.90. The strike last trading price was 7.4, which was -6.55 lower than the previous day. The implied volatity was 33.8, the open interest changed by -12 which decreased total open position to 196
On 1 Feb TMPV was trading at 344.65. The strike last trading price was 13.95, which was 1.95 higher than the previous day. The implied volatity was 33.46, the open interest changed by -4 which decreased total open position to 207
On 30 Jan TMPV was trading at 350.05. The strike last trading price was 12, which was 0.55 higher than the previous day. The implied volatity was 33.63, the open interest changed by 2 which increased total open position to 211
On 29 Jan TMPV was trading at 351.80. The strike last trading price was 11.55, which was -4.2 lower than the previous day. The implied volatity was 34.35, the open interest changed by 37 which increased total open position to 211
On 28 Jan TMPV was trading at 340.45. The strike last trading price was 15.5, which was -1 lower than the previous day. The implied volatity was 33.93, the open interest changed by 59 which increased total open position to 170
On 27 Jan TMPV was trading at 340.55. The strike last trading price was 18, which was 4 higher than the previous day. The implied volatity was 37.45, the open interest changed by 30 which increased total open position to 114
On 23 Jan TMPV was trading at 344.45. The strike last trading price was 14, which was 1.35 higher than the previous day. The implied volatity was 33.08, the open interest changed by 12 which increased total open position to 84
On 22 Jan TMPV was trading at 347.30. The strike last trading price was 12.65, which was -3.45 lower than the previous day. The implied volatity was 32.15, the open interest changed by 3 which increased total open position to 72
On 21 Jan TMPV was trading at 339.25. The strike last trading price was 16.1, which was -0.15 lower than the previous day. The implied volatity was 32.17, the open interest changed by 12 which increased total open position to 69
On 20 Jan TMPV was trading at 337.85. The strike last trading price was 16.25, which was 3 higher than the previous day. The implied volatity was 31.64, the open interest changed by 6 which increased total open position to 51
On 19 Jan TMPV was trading at 344.00. The strike last trading price was 13.45, which was 4.8 higher than the previous day. The implied volatity was 30.45, the open interest changed by 21 which increased total open position to 40
On 16 Jan TMPV was trading at 353.60. The strike last trading price was 8.65, which was -0.5 lower than the previous day. The implied volatity was 27.83, the open interest changed by 8 which increased total open position to 18
On 14 Jan TMPV was trading at 349.80. The strike last trading price was 9.15, which was -3.15 lower than the previous day. The implied volatity was 26.23, the open interest changed by 9 which increased total open position to 10
On 13 Jan TMPV was trading at 349.75. The strike last trading price was 12.1, which was 0 lower than the previous day. The implied volatity was 2.94, 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 12.1, which was 0 lower than the previous day. The implied volatity was 3.42, 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 12.1, 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 12.1, which was 0 lower than the previous day. The implied volatity was 4.83, 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 12.1, 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 12.1, 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
