TMPV

Tata Motors Pass Veh Ltd

351.8 +11.35 (3.33%)

L: 335.6 H: 352.65

Back to Option Chain

Historical option data for TMPV
29 Jan 2026 04:14 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

TMPV 24-FEB-2026 350 CE
Delta: 0.58 Vega: 0.37 Theta: -0.31 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	351.80	16 ₹ 12,800	6 4800.00	36.02	8,921 71,36,800	683 5,46,400	3,020 24,16,000
28 Jan	340.45	10.15 ₹ 8,120	-0.15 -120.00	35.12	5,347 42,77,600	361 2,88,800	2,335 18,68,000
27 Jan	340.55	10.5 ₹ 8,400	-1.4 -1120.00	36.51	5,560 44,48,000	226 1,80,800	1,965 15,72,000
23 Jan	344.45	11.85 ₹ 9,480	-1.9 -1520.00	31.33	2,073 16,58,400	321 2,56,800	1,728 13,82,400
22 Jan	347.30	13.7 ₹ 10,960	4.05 3240.00	32.38	2,252 18,01,600	335 2,68,000	1,405 11,24,000
21 Jan	339.25	9.65 ₹ 7,720	0.5 400.00	31.55	1,077 8,61,600	150 1,20,000	1,066 8,52,800

20 Jan	337.85	9.25 ₹ 7,400	-2.7 -2160.00	30.85	691 5,52,800	278 2,22,400	912 7,29,600
19 Jan	344.00	11.75 ₹ 9,400	-5.3 -4240.00	30.55	1,182 9,45,600	224 1,79,200	649 5,19,200
16 Jan	353.60	17.3 ₹ 13,840	2 1600.00	28.66	582 4,65,600	-54 -43,200	422 3,37,600
14 Jan	349.80	15.2 ₹ 12,160	-0.8 -640.00	29.49	326 2,60,800	125 1,00,000	475 3,80,000
13 Jan	349.75	15.5 ₹ 12,400	-1.1 -880.00	30.32	332 2,65,600	148 1,18,400	350 2,80,000
12 Jan	350.55	16.3 ₹ 13,040	-1.65 -1320.00	29	254 2,03,200	156 1,24,800	199 1,59,200
9 Jan	354.15	19.15 ₹ 15,320	-3.5 -2800.00	27.95	40 32,000	27 21,600	42 33,600
8 Jan	359.45	22.65 ₹ 18,120	-1.6 -1280.00	31.05	19 15,200	0 0	13 10,400
7 Jan	363.35	24.25 ₹ 19,400	-2.7 -2160.00	26.77	16 12,800	13 10,400	13 10,400
6 Jan	368.90	26.95 ₹ 21,560	0 0.00	-	0 0	0 0	0 0
5 Jan	373.55	26.95 ₹ 21,560	0 0.00	-	0 0	0 0	0 0
2 Jan	370.35	26.95 ₹ 21,560	0 0.00	-	0 0	0 0	0 0
1 Jan	367.55	26.95 ₹ 21,560	0 0.00	-	0 0	0 0	0 0
31 Dec	367.35	26.95 ₹ 21,560	0 0.00	-	0 0	0 0	0 0

For Tata Motors Pass Veh Ltd - strike price 350 expiring on 24FEB2026

Delta for 350 CE is 0.58

Historical price for 350 CE is as follows

On 29 Jan TMPV was trading at 351.80. The strike last trading price was 16, which was 6 higher than the previous day. The implied volatity was 36.02, the open interest changed by 683 which increased total open position to 3020

On 28 Jan TMPV was trading at 340.45. The strike last trading price was 10.15, which was -0.15 lower than the previous day. The implied volatity was 35.12, the open interest changed by 361 which increased total open position to 2335

On 27 Jan TMPV was trading at 340.55. The strike last trading price was 10.5, which was -1.4 lower than the previous day. The implied volatity was 36.51, the open interest changed by 226 which increased total open position to 1965

On 23 Jan TMPV was trading at 344.45. The strike last trading price was 11.85, which was -1.9 lower than the previous day. The implied volatity was 31.33, the open interest changed by 321 which increased total open position to 1728

On 22 Jan TMPV was trading at 347.30. The strike last trading price was 13.7, which was 4.05 higher than the previous day. The implied volatity was 32.38, the open interest changed by 335 which increased total open position to 1405

On 21 Jan TMPV was trading at 339.25. The strike last trading price was 9.65, which was 0.5 higher than the previous day. The implied volatity was 31.55, the open interest changed by 150 which increased total open position to 1066

On 20 Jan TMPV was trading at 337.85. The strike last trading price was 9.25, which was -2.7 lower than the previous day. The implied volatity was 30.85, the open interest changed by 278 which increased total open position to 912

On 19 Jan TMPV was trading at 344.00. The strike last trading price was 11.75, which was -5.3 lower than the previous day. The implied volatity was 30.55, the open interest changed by 224 which increased total open position to 649

On 16 Jan TMPV was trading at 353.60. The strike last trading price was 17.3, which was 2 higher than the previous day. The implied volatity was 28.66, the open interest changed by -54 which decreased total open position to 422

On 14 Jan TMPV was trading at 349.80. The strike last trading price was 15.2, which was -0.8 lower than the previous day. The implied volatity was 29.49, the open interest changed by 125 which increased total open position to 475

On 13 Jan TMPV was trading at 349.75. The strike last trading price was 15.5, which was -1.1 lower than the previous day. The implied volatity was 30.32, the open interest changed by 148 which increased total open position to 350

On 12 Jan TMPV was trading at 350.55. The strike last trading price was 16.3, which was -1.65 lower than the previous day. The implied volatity was 29, the open interest changed by 156 which increased total open position to 199

On 9 Jan TMPV was trading at 354.15. The strike last trading price was 19.15, which was -3.5 lower than the previous day. The implied volatity was 27.95, the open interest changed by 27 which increased total open position to 42

On 8 Jan TMPV was trading at 359.45. The strike last trading price was 22.65, which was -1.6 lower than the previous day. The implied volatity was 31.05, the open interest changed by 0 which decreased total open position to 13

On 7 Jan TMPV was trading at 363.35. The strike last trading price was 24.25, which was -2.7 lower than the previous day. The implied volatity was 26.77, the open interest changed by 13 which increased total open position to 13

On 6 Jan TMPV was trading at 368.90. The strike last trading price was 26.95, 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 Jan TMPV was trading at 373.55. The strike last trading price was 26.95, 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 Jan TMPV was trading at 370.35. The strike last trading price was 26.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Jan TMPV was trading at 367.55. The strike last trading price was 26.95, 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 31 Dec TMPV was trading at 367.35. The strike last trading price was 26.95, 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 24FEB2026 350 PE
Delta: -0.43 Vega: 0.37 Theta: -0.22 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	351.80	11.6 ₹ 9,280	-6.15 -4920.00	36.87	2,372 18,97,600	332 2,65,600	1,898 15,18,400
28 Jan	340.45	17.35 ₹ 13,880	-0.95 -760.00	37.4	1,523 12,18,400	-113 -90,400	1,567 12,53,600
27 Jan	340.55	18.1 ₹ 14,480	2.3 1840.00	37.25	1,435 11,48,000	143 1,14,400	1,679 13,43,200
23 Jan	344.45	15.75 ₹ 12,600	1.65 1320.00	36.13	1,384 11,07,200	460 3,68,000	1,551 12,40,800
22 Jan	347.30	13.95 ₹ 11,160	-4.7 -3760.00	34.06	1,490 11,92,000	437 3,49,600	1,112 8,89,600
21 Jan	339.25	18.7 ₹ 14,960	-0.8 -640.00	34.73	263 2,10,400	77 61,600	675 5,40,000
20 Jan	337.85	19.3 ₹ 15,440	3.5 2800.00	34.73	292 2,33,600	51 40,800	598 4,78,400
19 Jan	344.00	16.25 ₹ 13,000	5.05 4040.00	34.01	425 3,40,000	198 1,58,400	546 4,36,800
16 Jan	353.60	10.95 ₹ 8,760	-2.15 -1720.00	31.74	182 1,45,600	44 35,200	348 2,78,400
14 Jan	349.80	13.25 ₹ 10,600	0 0.00	31.56	129 1,03,200	64 51,200	304 2,43,200
13 Jan	349.75	13.75 ₹ 11,000	1.55 1240.00	31.82	193 1,54,400	39 31,200	239 1,91,200
12 Jan	350.55	12.7 ₹ 10,160	1.1 880.00	31.33	124 99,200	51 40,800	200 1,60,000
9 Jan	354.15	11.8 ₹ 9,440	1.8 1440.00	32.5	77 61,600	18 14,400	148 1,18,400
8 Jan	359.45	10 ₹ 8,000	1.7 1360.00	30.69	89 71,200	24 19,200	127 1,01,600
7 Jan	363.35	8.35 ₹ 6,680	1.55 1240.00	30.44	82 65,600	31 24,800	103 82,400
6 Jan	368.90	6.8 ₹ 5,440	0.95 760.00	30.27	55 44,000	28 22,400	71 56,800
5 Jan	373.55	5.75 ₹ 4,600	-6.2 -4960.00	30.37	52 41,600	42 33,600	42 33,600
2 Jan	370.35	11.95 ₹ 9,560	0 0.00	5.52	0 0	0 0	0 0
1 Jan	367.55	11.95 ₹ 9,560	0 0.00	4.96	0 0	0 0	0 0
31 Dec	367.35	11.95 ₹ 9,560	0 0.00	4.9	0 0	0 0	0 0

For Tata Motors Pass Veh Ltd - strike price 350 expiring on 24FEB2026

Delta for 350 PE is -0.43

Historical price for 350 PE is as follows

On 29 Jan TMPV was trading at 351.80. The strike last trading price was 11.6, which was -6.15 lower than the previous day. The implied volatity was 36.87, the open interest changed by 332 which increased total open position to 1898

On 28 Jan TMPV was trading at 340.45. The strike last trading price was 17.35, which was -0.95 lower than the previous day. The implied volatity was 37.4, the open interest changed by -113 which decreased total open position to 1567

On 27 Jan TMPV was trading at 340.55. The strike last trading price was 18.1, which was 2.3 higher than the previous day. The implied volatity was 37.25, the open interest changed by 143 which increased total open position to 1679

On 23 Jan TMPV was trading at 344.45. The strike last trading price was 15.75, which was 1.65 higher than the previous day. The implied volatity was 36.13, the open interest changed by 460 which increased total open position to 1551

On 22 Jan TMPV was trading at 347.30. The strike last trading price was 13.95, which was -4.7 lower than the previous day. The implied volatity was 34.06, the open interest changed by 437 which increased total open position to 1112

On 21 Jan TMPV was trading at 339.25. The strike last trading price was 18.7, which was -0.8 lower than the previous day. The implied volatity was 34.73, the open interest changed by 77 which increased total open position to 675

On 20 Jan TMPV was trading at 337.85. The strike last trading price was 19.3, which was 3.5 higher than the previous day. The implied volatity was 34.73, the open interest changed by 51 which increased total open position to 598

On 19 Jan TMPV was trading at 344.00. The strike last trading price was 16.25, which was 5.05 higher than the previous day. The implied volatity was 34.01, the open interest changed by 198 which increased total open position to 546

On 16 Jan TMPV was trading at 353.60. The strike last trading price was 10.95, which was -2.15 lower than the previous day. The implied volatity was 31.74, the open interest changed by 44 which increased total open position to 348

On 14 Jan TMPV was trading at 349.80. The strike last trading price was 13.25, which was 0 lower than the previous day. The implied volatity was 31.56, the open interest changed by 64 which increased total open position to 304

On 13 Jan TMPV was trading at 349.75. The strike last trading price was 13.75, which was 1.55 higher than the previous day. The implied volatity was 31.82, the open interest changed by 39 which increased total open position to 239

On 12 Jan TMPV was trading at 350.55. The strike last trading price was 12.7, which was 1.1 higher than the previous day. The implied volatity was 31.33, the open interest changed by 51 which increased total open position to 200

On 9 Jan TMPV was trading at 354.15. The strike last trading price was 11.8, which was 1.8 higher than the previous day. The implied volatity was 32.5, the open interest changed by 18 which increased total open position to 148

On 8 Jan TMPV was trading at 359.45. The strike last trading price was 10, which was 1.7 higher than the previous day. The implied volatity was 30.69, the open interest changed by 24 which increased total open position to 127

On 7 Jan TMPV was trading at 363.35. The strike last trading price was 8.35, which was 1.55 higher than the previous day. The implied volatity was 30.44, the open interest changed by 31 which increased total open position to 103

On 6 Jan TMPV was trading at 368.90. The strike last trading price was 6.8, which was 0.95 higher than the previous day. The implied volatity was 30.27, the open interest changed by 28 which increased total open position to 71

On 5 Jan TMPV was trading at 373.55. The strike last trading price was 5.75, which was -6.2 lower than the previous day. The implied volatity was 30.37, the open interest changed by 42 which increased total open position to 42

On 2 Jan TMPV was trading at 370.35. The strike last trading price was 11.95, which was 0 lower than the previous day. The implied volatity was 5.52, 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 11.95, which was 0 lower than the previous day. The implied volatity was 4.96, 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 11.95, which was 0 lower than the previous day. The implied volatity was 4.9, the open interest changed by 0 which decreased total open position to 0

Related Pages for TMPV

TMPV

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD