TMPV
Tata Motors Pass Veh Ltd
Historical option data for TMPV
23 Apr 2026 04:10 PM IST
| TMPV 28-Apr-2026 (4d) 345 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0
Theta: -0.29
Gamma: 0.03302
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 351.95 | 7.8 | -8.25 | 22.29 | 662 | 22 | 448 | |||||||||
| 22 Apr | 361.85 | 16.05 | 1.8500000000000014 | 34.21 | 131 | -24 | 425 | |||||||||
| 21 Apr | 355.90 | 14.25 | 1.0500000000000007 | 36.19 | 139 | 6 | 456 | |||||||||
| 20 Apr | 355.70 | 12.65 | -5.049999999999999 | 31.13 | 289 | -77 | 451 | |||||||||
| 17 Apr | 360.10 | 17.55 | 2.3500000000000014 | 21.93 | 523 | 10 | 537 | |||||||||
| 16 Apr | 356.30 | 15.4 | -1.450000000000001 | 30.17 | 505 | 26 | 526 | |||||||||
| 15 Apr | 357.90 | 16.6 | 7.250000000000002 | 33.24 | 1,967 | -346 | 505 | |||||||||
| 13 Apr | 345.50 | 9.25 | 0.5500000000000007 | 29.49 | 4,613 | 246 | 907 | |||||||||
| 10 Apr | 342.60 | 8.75 | 2.9000000000000004 | 30.17 | 2,477 | -60 | 664 | |||||||||
| 9 Apr | 333.25 | 5.4 | -1.75 | 31.64 | 2,489 | 90 | 729 | |||||||||
| 8 Apr | 334.75 | 7.8 | 5.7 | 35.08 | 2,808 | 329 | 636 | |||||||||
| 7 Apr | 308.70 | 2.1 | 0 | 39.69 | 278 | -83 | 306 | |||||||||
| 6 Apr | 307.40 | 2.1 | -0.15 | 40.59 | 304 | 48 | 406 | |||||||||
| 2 Apr | 303.30 | 2.3 | -0.35 | 40.52 | 334 | -13 | 360 | |||||||||
| 1 Apr | 302.95 | 2.6 | 0 | 41.34 | 362 | 72 | 373 | |||||||||
| 30 Mar | 296.20 | 2.55 | -1.35 | 44.36 | 195 | 7 | 301 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 303.20 | 3.85 | -2.15 | 43.99 | 570 | 158 | 294 | |||||||||
| 25 Mar | 317.95 | 6.15 | 1.15 | 38.24 | 205 | -22 | 132 | |||||||||
| 24 Mar | 311.20 | 5.25 | 0.5 | 40.21 | 394 | 102 | 251 | |||||||||
| 23 Mar | 305.25 | 4.8 | -0.95 | 42.96 | 99 | 22 | 148 | |||||||||
| 20 Mar | 314.10 | 5.9 | 0.8 | 36.66 | 42 | -3 | 126 | |||||||||
| 19 Mar | 309.30 | 5.2 | -2.85 | 37.73 | 94 | 50 | 128 | |||||||||
| 18 Mar | 324.75 | 8.05 | 0.95 | 33.98 | 53 | 18 | 77 | |||||||||
| 17 Mar | 319.20 | 6.95 | 0.1 | 34.86 | 24 | 5 | 60 | |||||||||
| 16 Mar | 314.40 | 6.9 | -1.15 | 38.35 | 29 | 0 | 54 | |||||||||
| 13 Mar | 314.10 | 8 | -3.1 | 39.45 | 41 | 14 | 54 | |||||||||
| 12 Mar | 324.55 | 11.15 | -3.75 | 38.16 | 23 | -1 | 39 | |||||||||
| 11 Mar | 335.35 | 14.4 | -5.05 | 33.59 | 36 | 11 | 45 | |||||||||
| 10 Mar | 345.20 | 18.75 | -24.25 | 33.34 | 38 | 35 | 35 | |||||||||
| 9 Mar | 332.00 | 43 | 0 | 2 | 0 | 0 | 0 | |||||||||
| 6 Mar | 350.75 | 43 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 355.15 | 43 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 351.20 | 43 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 370.60 | 43 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 382.65 | 43 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 391.55 | 43 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Motors Pass Veh Ltd - strike price 345 expiring on 28APR2026
Delta for 345 CE is 0.76
Historical price for 345 CE is as follows
On 23 Apr TMPV was trading at 351.95. The strike last trading price was 7.8, which was -8.25 lower than the previous day. The implied volatity was 22.29, the open interest changed by 22 which increased total open position to 448
On 22 Apr TMPV was trading at 361.85. The strike last trading price was 16.05, which was 1.8500000000000014 higher than the previous day. The implied volatity was 34.21, the open interest changed by -24 which decreased total open position to 425
On 21 Apr TMPV was trading at 355.90. The strike last trading price was 14.25, which was 1.0500000000000007 higher than the previous day. The implied volatity was 36.19, the open interest changed by 6 which increased total open position to 456
On 20 Apr TMPV was trading at 355.70. The strike last trading price was 12.65, which was -5.049999999999999 lower than the previous day. The implied volatity was 31.13, the open interest changed by -77 which decreased total open position to 451
On 17 Apr TMPV was trading at 360.10. The strike last trading price was 17.55, which was 2.3500000000000014 higher than the previous day. The implied volatity was 21.93, the open interest changed by 10 which increased total open position to 537
On 16 Apr TMPV was trading at 356.30. The strike last trading price was 15.4, which was -1.450000000000001 lower than the previous day. The implied volatity was 30.17, the open interest changed by 26 which increased total open position to 526
On 15 Apr TMPV was trading at 357.90. The strike last trading price was 16.6, which was 7.250000000000002 higher than the previous day. The implied volatity was 33.24, the open interest changed by -346 which decreased total open position to 505
On 13 Apr TMPV was trading at 345.50. The strike last trading price was 9.25, which was 0.5500000000000007 higher than the previous day. The implied volatity was 29.49, the open interest changed by 246 which increased total open position to 907
On 10 Apr TMPV was trading at 342.60. The strike last trading price was 8.75, which was 2.9000000000000004 higher than the previous day. The implied volatity was 30.17, the open interest changed by -60 which decreased total open position to 664
On 9 Apr TMPV was trading at 333.25. The strike last trading price was 5.4, which was -1.75 lower than the previous day. The implied volatity was 31.64, the open interest changed by 90 which increased total open position to 729
On 8 Apr TMPV was trading at 334.75. The strike last trading price was 7.8, which was 5.7 higher than the previous day. The implied volatity was 35.08, the open interest changed by 329 which increased total open position to 636
On 7 Apr TMPV was trading at 308.70. The strike last trading price was 2.1, which was 0 lower than the previous day. The implied volatity was 39.69, the open interest changed by -83 which decreased total open position to 306
On 6 Apr TMPV was trading at 307.40. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was 40.59, the open interest changed by 48 which increased total open position to 406
On 2 Apr TMPV was trading at 303.30. The strike last trading price was 2.3, which was -0.35 lower than the previous day. The implied volatity was 40.52, the open interest changed by -13 which decreased total open position to 360
On 1 Apr TMPV was trading at 302.95. The strike last trading price was 2.6, which was 0 lower than the previous day. The implied volatity was 41.34, the open interest changed by 72 which increased total open position to 373
On 30 Mar TMPV was trading at 296.20. The strike last trading price was 2.55, which was -1.35 lower than the previous day. The implied volatity was 44.36, the open interest changed by 7 which increased total open position to 301
On 27 Mar TMPV was trading at 303.20. The strike last trading price was 3.85, which was -2.15 lower than the previous day. The implied volatity was 43.99, the open interest changed by 158 which increased total open position to 294
On 25 Mar TMPV was trading at 317.95. The strike last trading price was 6.15, which was 1.15 higher than the previous day. The implied volatity was 38.24, the open interest changed by -22 which decreased total open position to 132
On 24 Mar TMPV was trading at 311.20. The strike last trading price was 5.25, which was 0.5 higher than the previous day. The implied volatity was 40.21, the open interest changed by 102 which increased total open position to 251
On 23 Mar TMPV was trading at 305.25. The strike last trading price was 4.8, which was -0.95 lower than the previous day. The implied volatity was 42.96, the open interest changed by 22 which increased total open position to 148
On 20 Mar TMPV was trading at 314.10. The strike last trading price was 5.9, which was 0.8 higher than the previous day. The implied volatity was 36.66, the open interest changed by -3 which decreased total open position to 126
On 19 Mar TMPV was trading at 309.30. The strike last trading price was 5.2, which was -2.85 lower than the previous day. The implied volatity was 37.73, the open interest changed by 50 which increased total open position to 128
On 18 Mar TMPV was trading at 324.75. The strike last trading price was 8.05, which was 0.95 higher than the previous day. The implied volatity was 33.98, the open interest changed by 18 which increased total open position to 77
On 17 Mar TMPV was trading at 319.20. The strike last trading price was 6.95, which was 0.1 higher than the previous day. The implied volatity was 34.86, the open interest changed by 5 which increased total open position to 60
On 16 Mar TMPV was trading at 314.40. The strike last trading price was 6.9, which was -1.15 lower than the previous day. The implied volatity was 38.35, the open interest changed by 0 which decreased total open position to 54
On 13 Mar TMPV was trading at 314.10. The strike last trading price was 8, which was -3.1 lower than the previous day. The implied volatity was 39.45, the open interest changed by 14 which increased total open position to 54
On 12 Mar TMPV was trading at 324.55. The strike last trading price was 11.15, which was -3.75 lower than the previous day. The implied volatity was 38.16, the open interest changed by -1 which decreased total open position to 39
On 11 Mar TMPV was trading at 335.35. The strike last trading price was 14.4, which was -5.05 lower than the previous day. The implied volatity was 33.59, the open interest changed by 11 which increased total open position to 45
On 10 Mar TMPV was trading at 345.20. The strike last trading price was 18.75, which was -24.25 lower than the previous day. The implied volatity was 33.34, the open interest changed by 35 which increased total open position to 35
On 9 Mar TMPV was trading at 332.00. The strike last trading price was 43, which was 0 lower than the previous day. The implied volatity was 2, the open interest changed by 0 which decreased total open position to 0
On 6 Mar TMPV was trading at 350.75. The strike last trading price was 43, 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 Mar TMPV was trading at 355.15. The strike last trading price was 43, 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 Mar TMPV was trading at 351.20. The strike last trading price was 43, 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 43, 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 43, 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 43, 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 (4d) 345 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0
Theta: -0.4
Gamma: 0.02612
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 351.95 | 2.55 | 1.4 | 31.22 | 5,817 | 86 | 995 |
| 22 Apr | 361.85 | 1.25 | -1.65 | 35.61 | 3,618 | -173 | 914 |
| 21 Apr | 355.90 | 2.95 | -1 | 36.69 | 1,331 | 69 | 1,093 |
| 20 Apr | 355.70 | 4.25 | 1.5 | 39.5 | 2,633 | -87 | 1,009 |
| 17 Apr | 360.10 | 2.75 | -0.8999999999999999 | 34.96 | 2,037 | 98 | 1,093 |
| 16 Apr | 356.30 | 3.65 | -0.8000000000000003 | 32.7 | 2,190 | 145 | 990 |
| 15 Apr | 357.90 | 4.55 | -5.55 | 34.63 | 3,221 | 313 | 846 |
| 13 Apr | 345.50 | 10.2 | -0.5500000000000007 | 38.6 | 2,081 | 139 | 491 |
| 10 Apr | 342.60 | 10.7 | -6.050000000000001 | 33.11 | 743 | 60 | 329 |
| 9 Apr | 333.25 | 17.45 | 1.8 | 37.41 | 466 | 97 | 265 |
| 8 Apr | 334.75 | 15 | -22.35 | 34.38 | 378 | 121 | 166 |
| 7 Apr | 308.70 | 37.2 | -0.4 | 44.29 | 10 | 6 | 44 |
| 6 Apr | 307.40 | 37.4 | -5.4 | 32.84 | 15 | 6 | 33 |
| 2 Apr | 303.30 | 42.8 | -2.7 | - | 0 | 0 | 27 |
| 1 Apr | 302.95 | 42.8 | -2.7 | 46.8 | 3 | 2 | 28 |
| 30 Mar | 296.20 | 45.5 | 1.7 | 25.91 | 18 | -3 | 18 |
| 27 Mar | 303.20 | 43.8 | 14.75 | 45.06 | 2 | 1 | 20 |
| 25 Mar | 317.95 | 29.05 | -6.3 | 33.86 | 7 | 3 | 18 |
| 24 Mar | 311.20 | 35.35 | 10.4 | - | 0 | 0 | 15 |
| 23 Mar | 305.25 | 35.35 | 10.4 | - | 0 | 0 | 15 |
| 20 Mar | 314.10 | 35.35 | 10.4 | - | 0 | 0 | 0 |
| 19 Mar | 309.30 | 35.35 | 10.4 | - | 0 | 0 | 15 |
| 18 Mar | 324.75 | 35.35 | 10.4 | - | 0 | 0 | 15 |
| 17 Mar | 319.20 | 35.35 | 10.4 | - | 0 | 0 | 15 |
| 16 Mar | 314.40 | 35.35 | 10.4 | - | 0 | 0 | 0 |
| 13 Mar | 314.10 | 35.35 | 10.4 | 41.48 | 8 | 0 | 15 |
| 12 Mar | 324.55 | 24.95 | 5.45 | 32.51 | 3 | 1 | 14 |
| 11 Mar | 335.35 | 19.5 | 2.05 | 35.09 | 1 | 0 | 13 |
| 10 Mar | 345.20 | 17.45 | -9.35 | 38.76 | 1 | 0 | 13 |
| 9 Mar | 332.00 | 26.8 | 16.15 | 45.46 | 5 | -1 | 12 |
| 6 Mar | 350.75 | 10.65 | -2.35 | - | 0 | 0 | 13 |
| 5 Mar | 355.15 | 10.65 | -2.35 | 32.41 | 4 | 3 | 13 |
| 4 Mar | 351.20 | 13 | 7.1 | 33.77 | 12 | 4 | 12 |
| 2 Mar | 370.60 | 5.9 | -0.6 | 30.93 | 10 | 8 | 8 |
| 27 Feb | 382.65 | 6.5 | 0 | 8.36 | 0 | 0 | 0 |
| 26 Feb | 391.55 | 6.5 | 0 | 9.94 | 0 | 0 | 0 |
For Tata Motors Pass Veh Ltd - strike price 345 expiring on 28APR2026
Delta for 345 PE is -0.3
Historical price for 345 PE is as follows
On 23 Apr TMPV was trading at 351.95. The strike last trading price was 2.55, which was 1.4 higher than the previous day. The implied volatity was 31.22, the open interest changed by 86 which increased total open position to 995
On 22 Apr TMPV was trading at 361.85. The strike last trading price was 1.25, which was -1.65 lower than the previous day. The implied volatity was 35.61, the open interest changed by -173 which decreased total open position to 914
On 21 Apr TMPV was trading at 355.90. The strike last trading price was 2.95, which was -1 lower than the previous day. The implied volatity was 36.69, the open interest changed by 69 which increased total open position to 1093
On 20 Apr TMPV was trading at 355.70. The strike last trading price was 4.25, which was 1.5 higher than the previous day. The implied volatity was 39.5, the open interest changed by -87 which decreased total open position to 1009
On 17 Apr TMPV was trading at 360.10. The strike last trading price was 2.75, which was -0.8999999999999999 lower than the previous day. The implied volatity was 34.96, the open interest changed by 98 which increased total open position to 1093
On 16 Apr TMPV was trading at 356.30. The strike last trading price was 3.65, which was -0.8000000000000003 lower than the previous day. The implied volatity was 32.7, the open interest changed by 145 which increased total open position to 990
On 15 Apr TMPV was trading at 357.90. The strike last trading price was 4.55, which was -5.55 lower than the previous day. The implied volatity was 34.63, the open interest changed by 313 which increased total open position to 846
On 13 Apr TMPV was trading at 345.50. The strike last trading price was 10.2, which was -0.5500000000000007 lower than the previous day. The implied volatity was 38.6, the open interest changed by 139 which increased total open position to 491
On 10 Apr TMPV was trading at 342.60. The strike last trading price was 10.7, which was -6.050000000000001 lower than the previous day. The implied volatity was 33.11, the open interest changed by 60 which increased total open position to 329
On 9 Apr TMPV was trading at 333.25. The strike last trading price was 17.45, which was 1.8 higher than the previous day. The implied volatity was 37.41, the open interest changed by 97 which increased total open position to 265
On 8 Apr TMPV was trading at 334.75. The strike last trading price was 15, which was -22.35 lower than the previous day. The implied volatity was 34.38, the open interest changed by 121 which increased total open position to 166
On 7 Apr TMPV was trading at 308.70. The strike last trading price was 37.2, which was -0.4 lower than the previous day. The implied volatity was 44.29, the open interest changed by 6 which increased total open position to 44
On 6 Apr TMPV was trading at 307.40. The strike last trading price was 37.4, which was -5.4 lower than the previous day. The implied volatity was 32.84, the open interest changed by 6 which increased total open position to 33
On 2 Apr TMPV was trading at 303.30. The strike last trading price was 42.8, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 1 Apr TMPV was trading at 302.95. The strike last trading price was 42.8, which was -2.7 lower than the previous day. The implied volatity was 46.8, the open interest changed by 2 which increased total open position to 28
On 30 Mar TMPV was trading at 296.20. The strike last trading price was 45.5, which was 1.7 higher than the previous day. The implied volatity was 25.91, the open interest changed by -3 which decreased total open position to 18
On 27 Mar TMPV was trading at 303.20. The strike last trading price was 43.8, which was 14.75 higher than the previous day. The implied volatity was 45.06, the open interest changed by 1 which increased total open position to 20
On 25 Mar TMPV was trading at 317.95. The strike last trading price was 29.05, which was -6.3 lower than the previous day. The implied volatity was 33.86, the open interest changed by 3 which increased total open position to 18
On 24 Mar TMPV was trading at 311.20. The strike last trading price was 35.35, which was 10.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 23 Mar TMPV was trading at 305.25. The strike last trading price was 35.35, which was 10.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 20 Mar TMPV was trading at 314.10. The strike last trading price was 35.35, which was 10.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar TMPV was trading at 309.30. The strike last trading price was 35.35, which was 10.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 18 Mar TMPV was trading at 324.75. The strike last trading price was 35.35, which was 10.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 17 Mar TMPV was trading at 319.20. The strike last trading price was 35.35, which was 10.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 16 Mar TMPV was trading at 314.40. The strike last trading price was 35.35, which was 10.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TMPV was trading at 314.10. The strike last trading price was 35.35, which was 10.4 higher than the previous day. The implied volatity was 41.48, the open interest changed by 0 which decreased total open position to 15
On 12 Mar TMPV was trading at 324.55. The strike last trading price was 24.95, which was 5.45 higher than the previous day. The implied volatity was 32.51, the open interest changed by 1 which increased total open position to 14
On 11 Mar TMPV was trading at 335.35. The strike last trading price was 19.5, which was 2.05 higher than the previous day. The implied volatity was 35.09, the open interest changed by 0 which decreased total open position to 13
On 10 Mar TMPV was trading at 345.20. The strike last trading price was 17.45, which was -9.35 lower than the previous day. The implied volatity was 38.76, the open interest changed by 0 which decreased total open position to 13
On 9 Mar TMPV was trading at 332.00. The strike last trading price was 26.8, which was 16.15 higher than the previous day. The implied volatity was 45.46, the open interest changed by -1 which decreased total open position to 12
On 6 Mar TMPV was trading at 350.75. The strike last trading price was 10.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 5 Mar TMPV was trading at 355.15. The strike last trading price was 10.65, which was -2.35 lower than the previous day. The implied volatity was 32.41, the open interest changed by 3 which increased total open position to 13
On 4 Mar TMPV was trading at 351.20. The strike last trading price was 13, which was 7.1 higher than the previous day. The implied volatity was 33.77, the open interest changed by 4 which increased total open position to 12
On 2 Mar TMPV was trading at 370.60. The strike last trading price was 5.9, which was -0.6 lower than the previous day. The implied volatity was 30.93, the open interest changed by 8 which increased total open position to 8
On 27 Feb TMPV was trading at 382.65. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 8.36, 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 6.5, which was 0 lower than the previous day. The implied volatity was 9.94, the open interest changed by 0 which decreased total open position to 0
