TMPV
Tata Motors Pass Veh Ltd
Historical option data for TMPV
15 Apr 2026 04:11 PM IST
| TMPV 28-Apr-2026 (12d) 340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.79
Vega: 0
Theta: -0.27
Gamma: 0.01236
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 357.90 | 20.45 | 8.299999999999999 | 34.2 | 2,468 | -144 | 3,900 | |||||||||
| 13 Apr | 345.50 | 11.95 | 0.6499999999999986 | 28.96 | 5,892 | -176 | 4,049 | |||||||||
| 10 Apr | 342.60 | 11.35 | 3.8499999999999996 | 30.34 | 7,026 | -130 | 4,229 | |||||||||
| 9 Apr | 333.25 | 7.1 | -2.05 | 31.36 | 10,186 | 2,543 | 4,359 | |||||||||
| 8 Apr | 334.75 | 9.95 | 7.2 | 35.38 | 11,236 | -36 | 1,832 | |||||||||
| 7 Apr | 308.70 | 2.75 | -0.2 | 39.42 | 1,164 | -27 | 1,883 | |||||||||
| 6 Apr | 307.40 | 2.8 | -0.1 | 40.74 | 1,516 | 67 | 1,912 | |||||||||
| 2 Apr | 303.30 | 2.9 | -0.4 | 40.19 | 2,090 | 137 | 2,001 | |||||||||
| 1 Apr | 302.95 | 3.2 | 0 | 40.85 | 1,556 | 243 | 1,863 | |||||||||
| 30 Mar | 296.20 | 3.15 | -1.6 | 44.21 | 1,447 | 237 | 1,616 | |||||||||
| 27 Mar | 303.20 | 4.65 | -2.6 | 43.84 | 1,458 | 218 | 1,368 | |||||||||
| 25 Mar | 317.95 | 7.35 | 0.9 | 37.92 | 664 | 11 | 1,144 | |||||||||
| 24 Mar | 311.20 | 6.45 | 0.75 | 40.5 | 976 | 235 | 1,157 | |||||||||
| 23 Mar | 305.25 | 5.65 | -1.5 | 42.58 | 635 | -142 | 930 | |||||||||
| 20 Mar | 314.10 | 7.15 | 1 | 36.67 | 443 | 44 | 1,070 | |||||||||
| 19 Mar | 309.30 | 6.35 | -3.2 | 37.89 | 981 | 225 | 1,023 | |||||||||
| 18 Mar | 324.75 | 9.4 | 0.85 | 33.33 | 403 | 147 | 797 | |||||||||
| 17 Mar | 319.20 | 8.45 | 0.25 | 35.06 | 315 | 69 | 651 | |||||||||
| 16 Mar | 314.40 | 8.2 | -1 | 38.38 | 190 | 94 | 580 | |||||||||
| 13 Mar | 314.10 | 9.3 | -3.3 | 39.3 | 393 | 239 | 486 | |||||||||
| 12 Mar | 324.55 | 12.45 | -4.65 | 37.17 | 246 | 131 | 244 | |||||||||
| 11 Mar | 335.35 | 16.8 | -5 | 33.87 | 85 | 49 | 116 | |||||||||
| 10 Mar | 345.20 | 21.7 | 5.25 | 33.95 | 92 | -11 | 66 | |||||||||
| 9 Mar | 332.00 | 15.65 | -11.7 | 34.85 | 134 | 61 | 80 | |||||||||
| 6 Mar | 350.75 | 27.35 | 1.55 | 35.41 | 2 | 1 | 19 | |||||||||
| 5 Mar | 355.15 | 25.8 | -4.75 | 26.29 | 2 | 1 | 17 | |||||||||
| 4 Mar | 351.20 | 30.55 | -8.8 | 40.45 | 6 | 5 | 15 | |||||||||
| 2 Mar | 370.60 | 39.35 | -13.75 | 25.45 | 2 | 0 | 10 | |||||||||
| 27 Feb | 382.65 | 53.1 | 28.05 | 33.69 | 10 | 9 | 9 | |||||||||
| 26 Feb | 391.55 | 25.05 | 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 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Motors Pass Veh Ltd - strike price 340 expiring on 28APR2026
Delta for 340 CE is 0.79
Historical price for 340 CE is as follows
On 15 Apr TMPV was trading at 357.90. The strike last trading price was 20.45, which was 8.299999999999999 higher than the previous day. The implied volatity was 34.2, the open interest changed by -144 which decreased total open position to 3900
On 13 Apr TMPV was trading at 345.50. The strike last trading price was 11.95, which was 0.6499999999999986 higher than the previous day. The implied volatity was 28.96, the open interest changed by -176 which decreased total open position to 4049
On 10 Apr TMPV was trading at 342.60. The strike last trading price was 11.35, which was 3.8499999999999996 higher than the previous day. The implied volatity was 30.34, the open interest changed by -130 which decreased total open position to 4229
On 9 Apr TMPV was trading at 333.25. The strike last trading price was 7.1, which was -2.05 lower than the previous day. The implied volatity was 31.36, the open interest changed by 2543 which increased total open position to 4359
On 8 Apr TMPV was trading at 334.75. The strike last trading price was 9.95, which was 7.2 higher than the previous day. The implied volatity was 35.38, the open interest changed by -36 which decreased total open position to 1832
On 7 Apr TMPV was trading at 308.70. The strike last trading price was 2.75, which was -0.2 lower than the previous day. The implied volatity was 39.42, the open interest changed by -27 which decreased total open position to 1883
On 6 Apr TMPV was trading at 307.40. The strike last trading price was 2.8, which was -0.1 lower than the previous day. The implied volatity was 40.74, the open interest changed by 67 which increased total open position to 1912
On 2 Apr TMPV was trading at 303.30. The strike last trading price was 2.9, which was -0.4 lower than the previous day. The implied volatity was 40.19, the open interest changed by 137 which increased total open position to 2001
On 1 Apr TMPV was trading at 302.95. The strike last trading price was 3.2, which was 0 lower than the previous day. The implied volatity was 40.85, the open interest changed by 243 which increased total open position to 1863
On 30 Mar TMPV was trading at 296.20. The strike last trading price was 3.15, which was -1.6 lower than the previous day. The implied volatity was 44.21, the open interest changed by 237 which increased total open position to 1616
On 27 Mar TMPV was trading at 303.20. The strike last trading price was 4.65, which was -2.6 lower than the previous day. The implied volatity was 43.84, the open interest changed by 218 which increased total open position to 1368
On 25 Mar TMPV was trading at 317.95. The strike last trading price was 7.35, which was 0.9 higher than the previous day. The implied volatity was 37.92, the open interest changed by 11 which increased total open position to 1144
On 24 Mar TMPV was trading at 311.20. The strike last trading price was 6.45, which was 0.75 higher than the previous day. The implied volatity was 40.5, the open interest changed by 235 which increased total open position to 1157
On 23 Mar TMPV was trading at 305.25. The strike last trading price was 5.65, which was -1.5 lower than the previous day. The implied volatity was 42.58, the open interest changed by -142 which decreased total open position to 930
On 20 Mar TMPV was trading at 314.10. The strike last trading price was 7.15, which was 1 higher than the previous day. The implied volatity was 36.67, the open interest changed by 44 which increased total open position to 1070
On 19 Mar TMPV was trading at 309.30. The strike last trading price was 6.35, which was -3.2 lower than the previous day. The implied volatity was 37.89, the open interest changed by 225 which increased total open position to 1023
On 18 Mar TMPV was trading at 324.75. The strike last trading price was 9.4, which was 0.85 higher than the previous day. The implied volatity was 33.33, the open interest changed by 147 which increased total open position to 797
On 17 Mar TMPV was trading at 319.20. The strike last trading price was 8.45, which was 0.25 higher than the previous day. The implied volatity was 35.06, the open interest changed by 69 which increased total open position to 651
On 16 Mar TMPV was trading at 314.40. The strike last trading price was 8.2, which was -1 lower than the previous day. The implied volatity was 38.38, the open interest changed by 94 which increased total open position to 580
On 13 Mar TMPV was trading at 314.10. The strike last trading price was 9.3, which was -3.3 lower than the previous day. The implied volatity was 39.3, the open interest changed by 239 which increased total open position to 486
On 12 Mar TMPV was trading at 324.55. The strike last trading price was 12.45, which was -4.65 lower than the previous day. The implied volatity was 37.17, the open interest changed by 131 which increased total open position to 244
On 11 Mar TMPV was trading at 335.35. The strike last trading price was 16.8, which was -5 lower than the previous day. The implied volatity was 33.87, the open interest changed by 49 which increased total open position to 116
On 10 Mar TMPV was trading at 345.20. The strike last trading price was 21.7, which was 5.25 higher than the previous day. The implied volatity was 33.95, the open interest changed by -11 which decreased total open position to 66
On 9 Mar TMPV was trading at 332.00. The strike last trading price was 15.65, which was -11.7 lower than the previous day. The implied volatity was 34.85, the open interest changed by 61 which increased total open position to 80
On 6 Mar TMPV was trading at 350.75. The strike last trading price was 27.35, which was 1.55 higher than the previous day. The implied volatity was 35.41, the open interest changed by 1 which increased total open position to 19
On 5 Mar TMPV was trading at 355.15. The strike last trading price was 25.8, which was -4.75 lower than the previous day. The implied volatity was 26.29, the open interest changed by 1 which increased total open position to 17
On 4 Mar TMPV was trading at 351.20. The strike last trading price was 30.55, which was -8.8 lower than the previous day. The implied volatity was 40.45, the open interest changed by 5 which increased total open position to 15
On 2 Mar TMPV was trading at 370.60. The strike last trading price was 39.35, which was -13.75 lower than the previous day. The implied volatity was 25.45, the open interest changed by 0 which decreased total open position to 10
On 27 Feb TMPV was trading at 382.65. The strike last trading price was 53.1, which was 28.05 higher than the previous day. The implied volatity was 33.69, the open interest changed by 9 which increased total open position to 9
On 26 Feb TMPV was trading at 391.55. The strike last trading price was 25.05, 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 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 (12d) 340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0
Theta: -0.24
Gamma: 0.01249
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 357.90 | 3.4 | -4.5 | 35.85 | 6,410 | 437 | 1,493 |
| 13 Apr | 345.50 | 8.05 | -0.3999999999999986 | 39.68 | 4,813 | -65 | 1,099 |
| 10 Apr | 342.60 | 8.45 | -5.100000000000001 | 33.79 | 2,909 | 449 | 1,164 |
| 9 Apr | 333.25 | 14.2 | 1.5 | 36.93 | 2,087 | 37 | 717 |
| 8 Apr | 334.75 | 12.1 | -20.7 | 34.45 | 1,794 | 357 | 679 |
| 7 Apr | 308.70 | 32.8 | -0.6 | 43.12 | 9 | -1 | 319 |
| 6 Apr | 307.40 | 33.7 | -4.45 | 40.62 | 32 | -7 | 319 |
| 2 Apr | 303.30 | 38.15 | -0.85 | 45.47 | 19 | 4 | 325 |
| 1 Apr | 302.95 | 39 | -6.4 | 48.11 | 61 | -21 | 321 |
| 30 Mar | 296.20 | 45.4 | 5.85 | 52.66 | 94 | 76 | 341 |
| 27 Mar | 303.20 | 40.15 | 13.2 | 46.67 | 154 | 71 | 265 |
| 25 Mar | 317.95 | 27 | -5.4 | 38.78 | 496 | -228 | 194 |
| 24 Mar | 311.20 | 31.95 | -5.8 | 39.56 | 377 | 342 | 422 |
| 23 Mar | 305.25 | 37.75 | 7.75 | 43.03 | 17 | 10 | 79 |
| 20 Mar | 314.10 | 30 | -4.65 | 40.63 | 5 | -2 | 69 |
| 19 Mar | 309.30 | 34.65 | 12.4 | 44.08 | 35 | -10 | 71 |
| 18 Mar | 324.75 | 22.35 | -3.7 | 35.12 | 51 | 19 | 80 |
| 17 Mar | 319.20 | 26.05 | -5.45 | 36.28 | 6 | 0 | 60 |
| 16 Mar | 314.40 | 31.5 | -0.7 | 41.15 | 4 | -1 | 60 |
| 13 Mar | 314.10 | 32.5 | 7.65 | 43.3 | 29 | 0 | 61 |
| 12 Mar | 324.55 | 24.9 | 7.55 | 39.58 | 77 | 15 | 73 |
| 11 Mar | 335.35 | 17.35 | 3.9 | 36.43 | 109 | 8 | 58 |
| 10 Mar | 345.20 | 13.3 | -7.3 | 35.05 | 37 | 11 | 51 |
| 9 Mar | 332.00 | 20.3 | 9.1 | 37.96 | 48 | 11 | 39 |
| 6 Mar | 350.75 | 11.2 | 2.25 | 34.5 | 18 | 4 | 27 |
| 5 Mar | 355.15 | 8.9 | -2.45 | 32.49 | 27 | 9 | 22 |
| 4 Mar | 351.20 | 11.5 | 6.4 | 34.75 | 10 | 8 | 11 |
| 2 Mar | 370.60 | 5.2 | -14.1 | 32.08 | 3 | 2 | 2 |
| 27 Feb | 382.65 | 19.3 | 0 | 9.4 | 0 | 0 | 0 |
| 26 Feb | 391.55 | 19.3 | 0 | 10.74 | 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 | 19.3 | 0 | 0.93 | 0 | 0 | 0 |
For Tata Motors Pass Veh Ltd - strike price 340 expiring on 28APR2026
Delta for 340 PE is -0.23
Historical price for 340 PE is as follows
On 15 Apr TMPV was trading at 357.90. The strike last trading price was 3.4, which was -4.5 lower than the previous day. The implied volatity was 35.85, the open interest changed by 437 which increased total open position to 1493
On 13 Apr TMPV was trading at 345.50. The strike last trading price was 8.05, which was -0.3999999999999986 lower than the previous day. The implied volatity was 39.68, the open interest changed by -65 which decreased total open position to 1099
On 10 Apr TMPV was trading at 342.60. The strike last trading price was 8.45, which was -5.100000000000001 lower than the previous day. The implied volatity was 33.79, the open interest changed by 449 which increased total open position to 1164
On 9 Apr TMPV was trading at 333.25. The strike last trading price was 14.2, which was 1.5 higher than the previous day. The implied volatity was 36.93, the open interest changed by 37 which increased total open position to 717
On 8 Apr TMPV was trading at 334.75. The strike last trading price was 12.1, which was -20.7 lower than the previous day. The implied volatity was 34.45, the open interest changed by 357 which increased total open position to 679
On 7 Apr TMPV was trading at 308.70. The strike last trading price was 32.8, which was -0.6 lower than the previous day. The implied volatity was 43.12, the open interest changed by -1 which decreased total open position to 319
On 6 Apr TMPV was trading at 307.40. The strike last trading price was 33.7, which was -4.45 lower than the previous day. The implied volatity was 40.62, the open interest changed by -7 which decreased total open position to 319
On 2 Apr TMPV was trading at 303.30. The strike last trading price was 38.15, which was -0.85 lower than the previous day. The implied volatity was 45.47, the open interest changed by 4 which increased total open position to 325
On 1 Apr TMPV was trading at 302.95. The strike last trading price was 39, which was -6.4 lower than the previous day. The implied volatity was 48.11, the open interest changed by -21 which decreased total open position to 321
On 30 Mar TMPV was trading at 296.20. The strike last trading price was 45.4, which was 5.85 higher than the previous day. The implied volatity was 52.66, the open interest changed by 76 which increased total open position to 341
On 27 Mar TMPV was trading at 303.20. The strike last trading price was 40.15, which was 13.2 higher than the previous day. The implied volatity was 46.67, the open interest changed by 71 which increased total open position to 265
On 25 Mar TMPV was trading at 317.95. The strike last trading price was 27, which was -5.4 lower than the previous day. The implied volatity was 38.78, the open interest changed by -228 which decreased total open position to 194
On 24 Mar TMPV was trading at 311.20. The strike last trading price was 31.95, which was -5.8 lower than the previous day. The implied volatity was 39.56, the open interest changed by 342 which increased total open position to 422
On 23 Mar TMPV was trading at 305.25. The strike last trading price was 37.75, which was 7.75 higher than the previous day. The implied volatity was 43.03, the open interest changed by 10 which increased total open position to 79
On 20 Mar TMPV was trading at 314.10. The strike last trading price was 30, which was -4.65 lower than the previous day. The implied volatity was 40.63, the open interest changed by -2 which decreased total open position to 69
On 19 Mar TMPV was trading at 309.30. The strike last trading price was 34.65, which was 12.4 higher than the previous day. The implied volatity was 44.08, the open interest changed by -10 which decreased total open position to 71
On 18 Mar TMPV was trading at 324.75. The strike last trading price was 22.35, which was -3.7 lower than the previous day. The implied volatity was 35.12, the open interest changed by 19 which increased total open position to 80
On 17 Mar TMPV was trading at 319.20. The strike last trading price was 26.05, which was -5.45 lower than the previous day. The implied volatity was 36.28, the open interest changed by 0 which decreased total open position to 60
On 16 Mar TMPV was trading at 314.40. The strike last trading price was 31.5, which was -0.7 lower than the previous day. The implied volatity was 41.15, the open interest changed by -1 which decreased total open position to 60
On 13 Mar TMPV was trading at 314.10. The strike last trading price was 32.5, which was 7.65 higher than the previous day. The implied volatity was 43.3, the open interest changed by 0 which decreased total open position to 61
On 12 Mar TMPV was trading at 324.55. The strike last trading price was 24.9, which was 7.55 higher than the previous day. The implied volatity was 39.58, the open interest changed by 15 which increased total open position to 73
On 11 Mar TMPV was trading at 335.35. The strike last trading price was 17.35, which was 3.9 higher than the previous day. The implied volatity was 36.43, the open interest changed by 8 which increased total open position to 58
On 10 Mar TMPV was trading at 345.20. The strike last trading price was 13.3, which was -7.3 lower than the previous day. The implied volatity was 35.05, the open interest changed by 11 which increased total open position to 51
On 9 Mar TMPV was trading at 332.00. The strike last trading price was 20.3, which was 9.1 higher than the previous day. The implied volatity was 37.96, the open interest changed by 11 which increased total open position to 39
On 6 Mar TMPV was trading at 350.75. The strike last trading price was 11.2, which was 2.25 higher than the previous day. The implied volatity was 34.5, the open interest changed by 4 which increased total open position to 27
On 5 Mar TMPV was trading at 355.15. The strike last trading price was 8.9, which was -2.45 lower than the previous day. The implied volatity was 32.49, the open interest changed by 9 which increased total open position to 22
On 4 Mar TMPV was trading at 351.20. The strike last trading price was 11.5, which was 6.4 higher than the previous day. The implied volatity was 34.75, the open interest changed by 8 which increased total open position to 11
On 2 Mar TMPV was trading at 370.60. The strike last trading price was 5.2, which was -14.1 lower than the previous day. The implied volatity was 32.08, the open interest changed by 2 which increased total open position to 2
On 27 Feb TMPV was trading at 382.65. The strike last trading price was 19.3, which was 0 lower than the previous day. The implied volatity was 9.4, 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 19.3, which was 0 lower than the previous day. The implied volatity was 10.74, 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 19.3, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0
