TMPV
Tata Motors Pass Veh Ltd
Historical option data for TMPV
22 Apr 2026 04:10 PM IST
| TMPV 28-Apr-2026 (5d) 350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.79
Vega: 0
Theta: -0.32
Gamma: 0.01795
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 361.85 | 12.2 | 1.6999999999999993 | 33.39 | 1,979 | -579 | 1,685 | |||||||||
| 21 Apr | 355.90 | 10.3 | 0.40000000000000036 | 33.38 | 1,256 | 32 | 2,270 | |||||||||
| 20 Apr | 355.70 | 9.3 | -4.549999999999999 | 30.49 | 1,991 | -4 | 2,250 | |||||||||
| 17 Apr | 360.10 | 13.75 | 2.0500000000000007 | 24.75 | 1,930 | -76 | 2,273 | |||||||||
| 16 Apr | 356.30 | 12 | -1.3499999999999996 | 30.59 | 2,160 | 285 | 2,376 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 357.90 | 13 | 6 | 34.47 | 6,463 | -145 | 2,085 | |||||||||
| 13 Apr | 345.50 | 6.95 | 0.35000000000000053 | 29.74 | 7,270 | -350 | 2,235 | |||||||||
| 10 Apr | 342.60 | 6.75 | 2.4000000000000004 | 30.59 | 6,387 | -141 | 2,580 | |||||||||
| 9 Apr | 333.25 | 4.1 | -1.4 | 32.14 | 6,580 | 51 | 2,726 | |||||||||
| 8 Apr | 334.75 | 6 | 4.4 | 34.82 | 13,197 | -71 | 2,686 | |||||||||
| 7 Apr | 308.70 | 1.6 | -0.15 | 40.01 | 891 | 145 | 2,759 | |||||||||
| 6 Apr | 307.40 | 1.65 | -0.15 | 40.62 | 1,571 | 44 | 2,631 | |||||||||
| 2 Apr | 303.30 | 1.8 | -0.35 | 40.73 | 2,458 | 93 | 2,586 | |||||||||
| 1 Apr | 302.95 | 2.1 | -0.1 | 41.78 | 2,214 | 288 | 2,484 | |||||||||
| 30 Mar | 296.20 | 2.2 | -1.05 | 45.37 | 1,951 | 242 | 2,198 | |||||||||
| 27 Mar | 303.20 | 3.2 | -1.65 | 44.26 | 2,379 | 655 | 1,954 | |||||||||
| 25 Mar | 317.95 | 4.9 | 0.45 | 37.81 | 1,412 | -205 | 1,311 | |||||||||
| 24 Mar | 311.20 | 4.45 | 0.4 | 40.72 | 1,530 | 219 | 1,513 | |||||||||
| 23 Mar | 305.25 | 4 | -0.9 | 43.05 | 1,151 | -182 | 1,292 | |||||||||
| 20 Mar | 314.10 | 5 | 0.8 | 37.18 | 845 | 174 | 1,474 | |||||||||
| 19 Mar | 309.30 | 4.3 | -2.5 | 37.84 | 1,150 | 208 | 1,296 | |||||||||
| 18 Mar | 324.75 | 6.65 | 0.85 | 33.99 | 1,511 | 16 | 1,076 | |||||||||
| 17 Mar | 319.20 | 5.7 | -0.3 | 34.77 | 1,180 | 185 | 1,060 | |||||||||
| 16 Mar | 314.40 | 5.9 | -1.1 | 38.7 | 1,056 | 112 | 874 | |||||||||
| 13 Mar | 314.10 | 7 | -2.45 | 39.98 | 740 | 254 | 762 | |||||||||
| 12 Mar | 324.55 | 9.5 | -3.5 | 37.95 | 455 | 159 | 506 | |||||||||
| 11 Mar | 335.35 | 12.7 | -3.75 | 34.28 | 257 | 81 | 348 | |||||||||
| 10 Mar | 345.20 | 16.3 | 3.95 | 33.27 | 285 | -1 | 266 | |||||||||
| 9 Mar | 332.00 | 12.2 | -7.4 | 35.92 | 333 | 100 | 267 | |||||||||
| 6 Mar | 350.75 | 19.5 | -2.1 | 31.05 | 55 | 23 | 167 | |||||||||
| 5 Mar | 355.15 | 21.5 | 0.65 | 29.24 | 161 | 33 | 145 | |||||||||
| 4 Mar | 351.20 | 20.1 | -12.35 | 31.2 | 95 | 62 | 111 | |||||||||
| 2 Mar | 370.60 | 32.45 | -9.4 | 27.63 | 18 | 16 | 49 | |||||||||
| 27 Feb | 382.65 | 41.85 | -6.65 | 24.8 | 32 | 29 | 32 | |||||||||
| 26 Feb | 391.55 | 48.5 | 28.1 | 19.92 | 3 | 1 | 1 | |||||||||
| 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 | 20.4 | 0 | 0.5 | 0 | 0 | 0 | |||||||||
For Tata Motors Pass Veh Ltd - strike price 350 expiring on 28APR2026
Delta for 350 CE is 0.79
Historical price for 350 CE is as follows
On 22 Apr TMPV was trading at 361.85. The strike last trading price was 12.2, which was 1.6999999999999993 higher than the previous day. The implied volatity was 33.39, the open interest changed by -579 which decreased total open position to 1685
On 21 Apr TMPV was trading at 355.90. The strike last trading price was 10.3, which was 0.40000000000000036 higher than the previous day. The implied volatity was 33.38, the open interest changed by 32 which increased total open position to 2270
On 20 Apr TMPV was trading at 355.70. The strike last trading price was 9.3, which was -4.549999999999999 lower than the previous day. The implied volatity was 30.49, the open interest changed by -4 which decreased total open position to 2250
On 17 Apr TMPV was trading at 360.10. The strike last trading price was 13.75, which was 2.0500000000000007 higher than the previous day. The implied volatity was 24.75, the open interest changed by -76 which decreased total open position to 2273
On 16 Apr TMPV was trading at 356.30. The strike last trading price was 12, which was -1.3499999999999996 lower than the previous day. The implied volatity was 30.59, the open interest changed by 285 which increased total open position to 2376
On 15 Apr TMPV was trading at 357.90. The strike last trading price was 13, which was 6 higher than the previous day. The implied volatity was 34.47, the open interest changed by -145 which decreased total open position to 2085
On 13 Apr TMPV was trading at 345.50. The strike last trading price was 6.95, which was 0.35000000000000053 higher than the previous day. The implied volatity was 29.74, the open interest changed by -350 which decreased total open position to 2235
On 10 Apr TMPV was trading at 342.60. The strike last trading price was 6.75, which was 2.4000000000000004 higher than the previous day. The implied volatity was 30.59, the open interest changed by -141 which decreased total open position to 2580
On 9 Apr TMPV was trading at 333.25. The strike last trading price was 4.1, which was -1.4 lower than the previous day. The implied volatity was 32.14, the open interest changed by 51 which increased total open position to 2726
On 8 Apr TMPV was trading at 334.75. The strike last trading price was 6, which was 4.4 higher than the previous day. The implied volatity was 34.82, the open interest changed by -71 which decreased total open position to 2686
On 7 Apr TMPV was trading at 308.70. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was 40.01, the open interest changed by 145 which increased total open position to 2759
On 6 Apr TMPV was trading at 307.40. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was 40.62, the open interest changed by 44 which increased total open position to 2631
On 2 Apr TMPV was trading at 303.30. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was 40.73, the open interest changed by 93 which increased total open position to 2586
On 1 Apr TMPV was trading at 302.95. The strike last trading price was 2.1, which was -0.1 lower than the previous day. The implied volatity was 41.78, the open interest changed by 288 which increased total open position to 2484
On 30 Mar TMPV was trading at 296.20. The strike last trading price was 2.2, which was -1.05 lower than the previous day. The implied volatity was 45.37, the open interest changed by 242 which increased total open position to 2198
On 27 Mar TMPV was trading at 303.20. The strike last trading price was 3.2, which was -1.65 lower than the previous day. The implied volatity was 44.26, the open interest changed by 655 which increased total open position to 1954
On 25 Mar TMPV was trading at 317.95. The strike last trading price was 4.9, which was 0.45 higher than the previous day. The implied volatity was 37.81, the open interest changed by -205 which decreased total open position to 1311
On 24 Mar TMPV was trading at 311.20. The strike last trading price was 4.45, which was 0.4 higher than the previous day. The implied volatity was 40.72, the open interest changed by 219 which increased total open position to 1513
On 23 Mar TMPV was trading at 305.25. The strike last trading price was 4, which was -0.9 lower than the previous day. The implied volatity was 43.05, the open interest changed by -182 which decreased total open position to 1292
On 20 Mar TMPV was trading at 314.10. The strike last trading price was 5, which was 0.8 higher than the previous day. The implied volatity was 37.18, the open interest changed by 174 which increased total open position to 1474
On 19 Mar TMPV was trading at 309.30. The strike last trading price was 4.3, which was -2.5 lower than the previous day. The implied volatity was 37.84, the open interest changed by 208 which increased total open position to 1296
On 18 Mar TMPV was trading at 324.75. The strike last trading price was 6.65, which was 0.85 higher than the previous day. The implied volatity was 33.99, the open interest changed by 16 which increased total open position to 1076
On 17 Mar TMPV was trading at 319.20. The strike last trading price was 5.7, which was -0.3 lower than the previous day. The implied volatity was 34.77, the open interest changed by 185 which increased total open position to 1060
On 16 Mar TMPV was trading at 314.40. The strike last trading price was 5.9, which was -1.1 lower than the previous day. The implied volatity was 38.7, the open interest changed by 112 which increased total open position to 874
On 13 Mar TMPV was trading at 314.10. The strike last trading price was 7, which was -2.45 lower than the previous day. The implied volatity was 39.98, the open interest changed by 254 which increased total open position to 762
On 12 Mar TMPV was trading at 324.55. The strike last trading price was 9.5, which was -3.5 lower than the previous day. The implied volatity was 37.95, the open interest changed by 159 which increased total open position to 506
On 11 Mar TMPV was trading at 335.35. The strike last trading price was 12.7, which was -3.75 lower than the previous day. The implied volatity was 34.28, the open interest changed by 81 which increased total open position to 348
On 10 Mar TMPV was trading at 345.20. The strike last trading price was 16.3, which was 3.95 higher than the previous day. The implied volatity was 33.27, the open interest changed by -1 which decreased total open position to 266
On 9 Mar TMPV was trading at 332.00. The strike last trading price was 12.2, which was -7.4 lower than the previous day. The implied volatity was 35.92, the open interest changed by 100 which increased total open position to 267
On 6 Mar TMPV was trading at 350.75. The strike last trading price was 19.5, which was -2.1 lower than the previous day. The implied volatity was 31.05, the open interest changed by 23 which increased total open position to 167
On 5 Mar TMPV was trading at 355.15. The strike last trading price was 21.5, which was 0.65 higher than the previous day. The implied volatity was 29.24, the open interest changed by 33 which increased total open position to 145
On 4 Mar TMPV was trading at 351.20. The strike last trading price was 20.1, which was -12.35 lower than the previous day. The implied volatity was 31.2, the open interest changed by 62 which increased total open position to 111
On 2 Mar TMPV was trading at 370.60. The strike last trading price was 32.45, which was -9.4 lower than the previous day. The implied volatity was 27.63, the open interest changed by 16 which increased total open position to 49
On 27 Feb TMPV was trading at 382.65. The strike last trading price was 41.85, which was -6.65 lower than the previous day. The implied volatity was 24.8, the open interest changed by 29 which increased total open position to 32
On 26 Feb TMPV was trading at 391.55. The strike last trading price was 48.5, which was 28.1 higher than the previous day. The implied volatity was 19.92, the open interest changed by 1 which increased total open position to 1
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 20.4, which was 0 lower than the previous day. The implied volatity was 0.5, the open interest changed by 0 which decreased total open position to 0
| TMPV 28-Apr-2026 (5d) 350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0
Theta: -0.32
Gamma: 0.01795
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 361.85 | 1.9 | -2.2500000000000004 | 33.39 | 14,207 | -656 | 2,283 |
| 21 Apr | 355.90 | 4.3 | -1.2000000000000002 | 35.28 | 4,625 | 216 | 2,939 |
| 20 Apr | 355.70 | 5.9 | 2.0500000000000003 | 38.52 | 8,201 | 275 | 2,755 |
| 17 Apr | 360.10 | 3.85 | -1.3000000000000003 | 33.67 | 5,479 | 229 | 2,519 |
| 16 Apr | 356.30 | 5.2 | -0.6499999999999995 | 32.32 | 4,813 | 694 | 2,290 |
| 15 Apr | 357.90 | 6.05 | -6.6499999999999995 | 33.5 | 7,233 | 769 | 1,598 |
| 13 Apr | 345.50 | 12.9 | -0.6999999999999993 | 38.96 | 1,587 | 143 | 797 |
| 10 Apr | 342.60 | 13.6 | -6.65 | 33.5 | 806 | 68 | 655 |
| 9 Apr | 333.25 | 21.1 | 2.35 | 38.27 | 547 | 8 | 592 |
| 8 Apr | 334.75 | 18.05 | -23.9 | 33.65 | 824 | 150 | 583 |
| 7 Apr | 308.70 | 41.7 | -0.8 | 45.43 | 38 | 17 | 432 |
| 6 Apr | 307.40 | 43 | -4.05 | 40.81 | 38 | 9 | 414 |
| 2 Apr | 303.30 | 47 | -0.4 | 47.4 | 104 | 48 | 405 |
| 1 Apr | 302.95 | 47.4 | -6.8 | 48.48 | 106 | -2 | 356 |
| 30 Mar | 296.20 | 54.85 | 7.05 | 57.45 | 145 | 81 | 359 |
| 27 Mar | 303.20 | 48 | 13.85 | 44.96 | 97 | 71 | 277 |
| 25 Mar | 317.95 | 34.3 | -6.25 | 38.29 | 51 | 29 | 205 |
| 24 Mar | 311.20 | 40.3 | -6.4 | 41.22 | 37 | 22 | 174 |
| 23 Mar | 305.25 | 46.5 | 8.9 | 45.45 | 34 | 29 | 151 |
| 20 Mar | 314.10 | 37.6 | -5.1 | 41.22 | 30 | -8 | 123 |
| 19 Mar | 309.30 | 42.7 | 13.2 | 45.53 | 12 | 4 | 130 |
| 18 Mar | 324.75 | 29.7 | -2.5 | 36.5 | 18 | 6 | 126 |
| 17 Mar | 319.20 | 32.2 | -6.2 | 33.35 | 6 | -2 | 119 |
| 16 Mar | 314.40 | 39.5 | -0.4 | 42.94 | 25 | 11 | 121 |
| 13 Mar | 314.10 | 39.9 | 8.95 | 43.89 | 68 | -3 | 110 |
| 12 Mar | 324.55 | 32 | 9.2 | 40.9 | 48 | 0 | 113 |
| 11 Mar | 335.35 | 22.8 | 4.4 | 36.2 | 58 | -5 | 113 |
| 10 Mar | 345.20 | 18.1 | -8.1 | 35 | 22 | 12 | 117 |
| 9 Mar | 332.00 | 26.25 | 11.25 | 38.13 | 53 | 1 | 106 |
| 6 Mar | 350.75 | 15 | 2.05 | 33.63 | 64 | 12 | 105 |
| 5 Mar | 355.15 | 12.8 | -2.85 | 32.69 | 67 | 10 | 93 |
| 4 Mar | 351.20 | 16 | 8.15 | 35.21 | 160 | -7 | 82 |
| 2 Mar | 370.60 | 7.85 | 3.4 | 32.24 | 73 | 39 | 88 |
| 27 Feb | 382.65 | 4.6 | -19.9 | 30.14 | 55 | 48 | 48 |
| 26 Feb | 391.55 | 24.5 | 0 | 9.09 | 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 | 1.57 | 0 | 0 | 0 |
For Tata Motors Pass Veh Ltd - strike price 350 expiring on 28APR2026
Delta for 350 PE is -0.21
Historical price for 350 PE is as follows
On 22 Apr TMPV was trading at 361.85. The strike last trading price was 1.9, which was -2.2500000000000004 lower than the previous day. The implied volatity was 33.39, the open interest changed by -656 which decreased total open position to 2283
On 21 Apr TMPV was trading at 355.90. The strike last trading price was 4.3, which was -1.2000000000000002 lower than the previous day. The implied volatity was 35.28, the open interest changed by 216 which increased total open position to 2939
On 20 Apr TMPV was trading at 355.70. The strike last trading price was 5.9, which was 2.0500000000000003 higher than the previous day. The implied volatity was 38.52, the open interest changed by 275 which increased total open position to 2755
On 17 Apr TMPV was trading at 360.10. The strike last trading price was 3.85, which was -1.3000000000000003 lower than the previous day. The implied volatity was 33.67, the open interest changed by 229 which increased total open position to 2519
On 16 Apr TMPV was trading at 356.30. The strike last trading price was 5.2, which was -0.6499999999999995 lower than the previous day. The implied volatity was 32.32, the open interest changed by 694 which increased total open position to 2290
On 15 Apr TMPV was trading at 357.90. The strike last trading price was 6.05, which was -6.6499999999999995 lower than the previous day. The implied volatity was 33.5, the open interest changed by 769 which increased total open position to 1598
On 13 Apr TMPV was trading at 345.50. The strike last trading price was 12.9, which was -0.6999999999999993 lower than the previous day. The implied volatity was 38.96, the open interest changed by 143 which increased total open position to 797
On 10 Apr TMPV was trading at 342.60. The strike last trading price was 13.6, which was -6.65 lower than the previous day. The implied volatity was 33.5, the open interest changed by 68 which increased total open position to 655
On 9 Apr TMPV was trading at 333.25. The strike last trading price was 21.1, which was 2.35 higher than the previous day. The implied volatity was 38.27, the open interest changed by 8 which increased total open position to 592
On 8 Apr TMPV was trading at 334.75. The strike last trading price was 18.05, which was -23.9 lower than the previous day. The implied volatity was 33.65, the open interest changed by 150 which increased total open position to 583
On 7 Apr TMPV was trading at 308.70. The strike last trading price was 41.7, which was -0.8 lower than the previous day. The implied volatity was 45.43, the open interest changed by 17 which increased total open position to 432
On 6 Apr TMPV was trading at 307.40. The strike last trading price was 43, which was -4.05 lower than the previous day. The implied volatity was 40.81, the open interest changed by 9 which increased total open position to 414
On 2 Apr TMPV was trading at 303.30. The strike last trading price was 47, which was -0.4 lower than the previous day. The implied volatity was 47.4, the open interest changed by 48 which increased total open position to 405
On 1 Apr TMPV was trading at 302.95. The strike last trading price was 47.4, which was -6.8 lower than the previous day. The implied volatity was 48.48, the open interest changed by -2 which decreased total open position to 356
On 30 Mar TMPV was trading at 296.20. The strike last trading price was 54.85, which was 7.05 higher than the previous day. The implied volatity was 57.45, the open interest changed by 81 which increased total open position to 359
On 27 Mar TMPV was trading at 303.20. The strike last trading price was 48, which was 13.85 higher than the previous day. The implied volatity was 44.96, the open interest changed by 71 which increased total open position to 277
On 25 Mar TMPV was trading at 317.95. The strike last trading price was 34.3, which was -6.25 lower than the previous day. The implied volatity was 38.29, the open interest changed by 29 which increased total open position to 205
On 24 Mar TMPV was trading at 311.20. The strike last trading price was 40.3, which was -6.4 lower than the previous day. The implied volatity was 41.22, the open interest changed by 22 which increased total open position to 174
On 23 Mar TMPV was trading at 305.25. The strike last trading price was 46.5, which was 8.9 higher than the previous day. The implied volatity was 45.45, the open interest changed by 29 which increased total open position to 151
On 20 Mar TMPV was trading at 314.10. The strike last trading price was 37.6, which was -5.1 lower than the previous day. The implied volatity was 41.22, the open interest changed by -8 which decreased total open position to 123
On 19 Mar TMPV was trading at 309.30. The strike last trading price was 42.7, which was 13.2 higher than the previous day. The implied volatity was 45.53, the open interest changed by 4 which increased total open position to 130
On 18 Mar TMPV was trading at 324.75. The strike last trading price was 29.7, which was -2.5 lower than the previous day. The implied volatity was 36.5, the open interest changed by 6 which increased total open position to 126
On 17 Mar TMPV was trading at 319.20. The strike last trading price was 32.2, which was -6.2 lower than the previous day. The implied volatity was 33.35, the open interest changed by -2 which decreased total open position to 119
On 16 Mar TMPV was trading at 314.40. The strike last trading price was 39.5, which was -0.4 lower than the previous day. The implied volatity was 42.94, the open interest changed by 11 which increased total open position to 121
On 13 Mar TMPV was trading at 314.10. The strike last trading price was 39.9, which was 8.95 higher than the previous day. The implied volatity was 43.89, the open interest changed by -3 which decreased total open position to 110
On 12 Mar TMPV was trading at 324.55. The strike last trading price was 32, which was 9.2 higher than the previous day. The implied volatity was 40.9, the open interest changed by 0 which decreased total open position to 113
On 11 Mar TMPV was trading at 335.35. The strike last trading price was 22.8, which was 4.4 higher than the previous day. The implied volatity was 36.2, the open interest changed by -5 which decreased total open position to 113
On 10 Mar TMPV was trading at 345.20. The strike last trading price was 18.1, which was -8.1 lower than the previous day. The implied volatity was 35, the open interest changed by 12 which increased total open position to 117
On 9 Mar TMPV was trading at 332.00. The strike last trading price was 26.25, which was 11.25 higher than the previous day. The implied volatity was 38.13, the open interest changed by 1 which increased total open position to 106
On 6 Mar TMPV was trading at 350.75. The strike last trading price was 15, which was 2.05 higher than the previous day. The implied volatity was 33.63, the open interest changed by 12 which increased total open position to 105
On 5 Mar TMPV was trading at 355.15. The strike last trading price was 12.8, which was -2.85 lower than the previous day. The implied volatity was 32.69, the open interest changed by 10 which increased total open position to 93
On 4 Mar TMPV was trading at 351.20. The strike last trading price was 16, which was 8.15 higher than the previous day. The implied volatity was 35.21, the open interest changed by -7 which decreased total open position to 82
On 2 Mar TMPV was trading at 370.60. The strike last trading price was 7.85, which was 3.4 higher than the previous day. The implied volatity was 32.24, the open interest changed by 39 which increased total open position to 88
On 27 Feb TMPV was trading at 382.65. The strike last trading price was 4.6, which was -19.9 lower than the previous day. The implied volatity was 30.14, the open interest changed by 48 which increased total open position to 48
On 26 Feb TMPV was trading at 391.55. The strike last trading price was 24.5, which was 0 lower than the previous day. The implied volatity was 9.09, 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 1.57, the open interest changed by 0 which decreased total open position to 0
