TMPV
Tata Motors Pass Veh Ltd
Historical option data for TMPV
11 May 2026 04:10 PM IST
| TMPV 26-May-2026 (15d) 350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 346.00 | 10.35 | -4.800000000000001 (-31.68%) | 0 | 2,154 | 268 | 2,784 | |||||||||
| 8 May | 355.45 | 14.85 | -3.049999999999999 (-17.04%) | 36.36 | 1,283 | -6 | 2,511 | |||||||||
| 7 May | 359.25 | 17.65 | -0.15000000000000213 (-0.84%) | 37.71 | 1,641 | -180 | 2,546 | |||||||||
| 6 May | 358.15 | 18.1 | 9.450000000000001 (109.25%) | 38.79 | 8,222 | -453 | 2,760 | |||||||||
| 5 May | 340.15 | 8.7 | -2.1000000000000014 (-19.44%) | 37.89 | 5,160 | 758 | 3,208 | |||||||||
| 4 May | 343.05 | 10.7 | -0.7000000000000011 (-6.14%) | 38.77 | 4,676 | 623 | 2,454 | |||||||||
| 30 Apr | 341.55 | 11.65 | -4.9 (-29.61%) | 39.31 | 6,699 | 475 | 2,306 | |||||||||
| 29 Apr | 352.70 | 16.2 | 0.05000000000000071 (0.31%) | 37.35 | 2,730 | 137 | 1,830 | |||||||||
| 28 Apr | 350.80 | 16.35 | -2.549999999999997 (-13.49%) | 38.51 | 1,673 | 197 | 1,695 | |||||||||
| 27 Apr | 354.35 | 18.85 | 3.7500000000000018 (24.83%) | 39.6 | 1,153 | 62 | 1,494 | |||||||||
| 24 Apr | 350.50 | 15.15 | -1.7499999999999982 (-10.36%) | 34.47 | 1,214 | 575 | 1,426 | |||||||||
| 23 Apr | 351.95 | 16.7 | -6.350000000000001 (-27.55%) | 36.08 | 751 | 294 | 847 | |||||||||
| 22 Apr | 361.85 | 22.8 | 2.5500000000000007 (12.59%) | 35.9 | 411 | 106 | 552 | |||||||||
| 21 Apr | 355.90 | 20.05 | 0.8000000000000007 (4.16%) | 36.62 | 202 | 65 | 445 | |||||||||
| 20 Apr | 355.70 | 18.95 | -4.100000000000001 (-17.79%) | 35.02 | 136 | 13 | 377 | |||||||||
| 17 Apr | 360.10 | 22.15 | 0.8999999999999986 (4.24%) | 33.39 | 140 | -13 | 365 | |||||||||
| 16 Apr | 356.30 | 21 | -1 (-4.55%) | 34.92 | 128 | 4 | 375 | |||||||||
| 15 Apr | 357.90 | 21.5 | 5.949999999999999 (38.26%) | 34.98 | 407 | 31 | 370 | |||||||||
| 13 Apr | 345.50 | 15 | 0.34999999999999964 (2.39%) | 33.68 | 385 | -86 | 339 | |||||||||
| 10 Apr | 342.60 | 14.5 | 3.4499999999999993 (31.22%) | 34.01 | 297 | 99 | 425 | |||||||||
| 9 Apr | 333.25 | 10.8 | -1.8 (-14.29%) | 33.76 | 153 | -18 | 326 | |||||||||
| 8 Apr | 334.75 | 13.05 | 7.65 (141.67%) | 35.51 | 493 | 81 | 346 | |||||||||
| 7 Apr | 308.70 | 5.45 | -0.15 (-2.68%) | 38.1 | 114 | 17 | 265 | |||||||||
| 6 Apr | 307.40 | 5.35 | -0.1 (-1.83%) | 38.87 | 240 | 78 | 242 | |||||||||
| 2 Apr | 303.30 | 5.5 | -0.75 (-12.00%) | 39.54 | 90 | 64 | 164 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 302.95 | 6.25 | -1.45 (-18.83%) | 41.3 | 91 | 72 | 100 | |||||||||
| 30 Mar | 296.20 | 7 | -1.5 (-17.65%) | 46.66 | 12 | 8 | 28 | |||||||||
| 27 Mar | 303.20 | 8.5 | -2.65 (-23.77%) | 45.66 | 24 | 7 | 21 | |||||||||
| 25 Mar | 317.95 | 11.15 | 2.15 (23.89%) | 40.39 | 17 | 5 | 12 | |||||||||
| 24 Mar | 311.20 | 9 | -1 (-10.00%) | - | 0 | 0 | 7 | |||||||||
| 23 Mar | 305.25 | 9 | -1 (-10.00%) | 42.43 | 2 | 0 | 7 | |||||||||
| 20 Mar | 314.10 | 12 | 1 (9.09%) | - | 0 | 1 | 0 | |||||||||
| 19 Mar | 309.30 | 12 | 1 (9.09%) | 44.96 | 3 | 0 | 5 | |||||||||
| 18 Mar | 324.75 | 11 | 1 (10.00%) | 32.53 | 1 | 0 | 5 | |||||||||
| 17 Mar | 319.20 | 10 | 2 (25.00%) | 34.35 | 1 | 0 | 4 | |||||||||
| 16 Mar | 314.40 | 8 | -2 (-20.00%) | 32.97 | 1 | 0 | 3 | |||||||||
| 13 Mar | 314.10 | 14.65 | -29.25 (-66.63%) | - | 0 | 3 | 0 | |||||||||
| 12 Mar | 324.55 | 14.65 | -29.25 (-66.63%) | 37.76 | 3 | 2 | 3 | |||||||||
| 11 Mar | 335.35 | 43.9 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 345.20 | 43.9 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 9 Mar | 332.00 | 43.9 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 6 Mar | 350.75 | 43.9 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 355.15 | 43.9 | 0 (0.00%) | 55.98 | 0 | 0 | 0 | |||||||||
| 4 Mar | 351.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 370.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 382.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Tata Motors Pass Veh Ltd - strike price 350 expiring on 26MAY2026
Delta for 350 CE is 0
Historical price for 350 CE is as follows
On 11 May TMPV was trading at 346.00. The strike last trading price was 10.35, which was -4.800000000000001 lower than the previous day. The implied volatity was 0, the open interest changed by 268 which increased total open position to 2784
On 8 May TMPV was trading at 355.45. The strike last trading price was 14.85, which was -3.049999999999999 lower than the previous day. The implied volatity was 36.36, the open interest changed by -6 which decreased total open position to 2511
On 7 May TMPV was trading at 359.25. The strike last trading price was 17.65, which was -0.15000000000000213 lower than the previous day. The implied volatity was 37.71, the open interest changed by -180 which decreased total open position to 2546
On 6 May TMPV was trading at 358.15. The strike last trading price was 18.1, which was 9.450000000000001 higher than the previous day. The implied volatity was 38.79, the open interest changed by -453 which decreased total open position to 2760
On 5 May TMPV was trading at 340.15. The strike last trading price was 8.7, which was -2.1000000000000014 lower than the previous day. The implied volatity was 37.89, the open interest changed by 758 which increased total open position to 3208
On 4 May TMPV was trading at 343.05. The strike last trading price was 10.7, which was -0.7000000000000011 lower than the previous day. The implied volatity was 38.77, the open interest changed by 623 which increased total open position to 2454
On 30 Apr TMPV was trading at 341.55. The strike last trading price was 11.65, which was -4.9 lower than the previous day. The implied volatity was 39.31, the open interest changed by 475 which increased total open position to 2306
On 29 Apr TMPV was trading at 352.70. The strike last trading price was 16.2, which was 0.05000000000000071 higher than the previous day. The implied volatity was 37.35, the open interest changed by 137 which increased total open position to 1830
On 28 Apr TMPV was trading at 350.80. The strike last trading price was 16.35, which was -2.549999999999997 lower than the previous day. The implied volatity was 38.51, the open interest changed by 197 which increased total open position to 1695
On 27 Apr TMPV was trading at 354.35. The strike last trading price was 18.85, which was 3.7500000000000018 higher than the previous day. The implied volatity was 39.6, the open interest changed by 62 which increased total open position to 1494
On 24 Apr TMPV was trading at 350.50. The strike last trading price was 15.15, which was -1.7499999999999982 lower than the previous day. The implied volatity was 34.47, the open interest changed by 575 which increased total open position to 1426
On 23 Apr TMPV was trading at 351.95. The strike last trading price was 16.7, which was -6.350000000000001 lower than the previous day. The implied volatity was 36.08, the open interest changed by 294 which increased total open position to 847
On 22 Apr TMPV was trading at 361.85. The strike last trading price was 22.8, which was 2.5500000000000007 higher than the previous day. The implied volatity was 35.9, the open interest changed by 106 which increased total open position to 552
On 21 Apr TMPV was trading at 355.90. The strike last trading price was 20.05, which was 0.8000000000000007 higher than the previous day. The implied volatity was 36.62, the open interest changed by 65 which increased total open position to 445
On 20 Apr TMPV was trading at 355.70. The strike last trading price was 18.95, which was -4.100000000000001 lower than the previous day. The implied volatity was 35.02, the open interest changed by 13 which increased total open position to 377
On 17 Apr TMPV was trading at 360.10. The strike last trading price was 22.15, which was 0.8999999999999986 higher than the previous day. The implied volatity was 33.39, the open interest changed by -13 which decreased total open position to 365
On 16 Apr TMPV was trading at 356.30. The strike last trading price was 21, which was -1 lower than the previous day. The implied volatity was 34.92, the open interest changed by 4 which increased total open position to 375
On 15 Apr TMPV was trading at 357.90. The strike last trading price was 21.5, which was 5.949999999999999 higher than the previous day. The implied volatity was 34.98, the open interest changed by 31 which increased total open position to 370
On 13 Apr TMPV was trading at 345.50. The strike last trading price was 15, which was 0.34999999999999964 higher than the previous day. The implied volatity was 33.68, the open interest changed by -86 which decreased total open position to 339
On 10 Apr TMPV was trading at 342.60. The strike last trading price was 14.5, which was 3.4499999999999993 higher than the previous day. The implied volatity was 34.01, the open interest changed by 99 which increased total open position to 425
On 9 Apr TMPV was trading at 333.25. The strike last trading price was 10.8, which was -1.8 lower than the previous day. The implied volatity was 33.76, the open interest changed by -18 which decreased total open position to 326
On 8 Apr TMPV was trading at 334.75. The strike last trading price was 13.05, which was 7.65 higher than the previous day. The implied volatity was 35.51, the open interest changed by 81 which increased total open position to 346
On 7 Apr TMPV was trading at 308.70. The strike last trading price was 5.45, which was -0.15 lower than the previous day. The implied volatity was 38.1, the open interest changed by 17 which increased total open position to 265
On 6 Apr TMPV was trading at 307.40. The strike last trading price was 5.35, which was -0.1 lower than the previous day. The implied volatity was 38.87, the open interest changed by 78 which increased total open position to 242
On 2 Apr TMPV was trading at 303.30. The strike last trading price was 5.5, which was -0.75 lower than the previous day. The implied volatity was 39.54, the open interest changed by 64 which increased total open position to 164
On 1 Apr TMPV was trading at 302.95. The strike last trading price was 6.25, which was -1.45 lower than the previous day. The implied volatity was 41.3, the open interest changed by 72 which increased total open position to 100
On 30 Mar TMPV was trading at 296.20. The strike last trading price was 7, which was -1.5 lower than the previous day. The implied volatity was 46.66, the open interest changed by 8 which increased total open position to 28
On 27 Mar TMPV was trading at 303.20. The strike last trading price was 8.5, which was -2.65 lower than the previous day. The implied volatity was 45.66, the open interest changed by 7 which increased total open position to 21
On 25 Mar TMPV was trading at 317.95. The strike last trading price was 11.15, which was 2.15 higher than the previous day. The implied volatity was 40.39, the open interest changed by 5 which increased total open position to 12
On 24 Mar TMPV was trading at 311.20. The strike last trading price was 9, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Mar TMPV was trading at 305.25. The strike last trading price was 9, which was -1 lower than the previous day. The implied volatity was 42.43, the open interest changed by 0 which decreased total open position to 7
On 20 Mar TMPV was trading at 314.10. The strike last trading price was 12, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 19 Mar TMPV was trading at 309.30. The strike last trading price was 12, which was 1 higher than the previous day. The implied volatity was 44.96, the open interest changed by 0 which decreased total open position to 5
On 18 Mar TMPV was trading at 324.75. The strike last trading price was 11, which was 1 higher than the previous day. The implied volatity was 32.53, the open interest changed by 0 which decreased total open position to 5
On 17 Mar TMPV was trading at 319.20. The strike last trading price was 10, which was 2 higher than the previous day. The implied volatity was 34.35, the open interest changed by 0 which decreased total open position to 4
On 16 Mar TMPV was trading at 314.40. The strike last trading price was 8, which was -2 lower than the previous day. The implied volatity was 32.97, the open interest changed by 0 which decreased total open position to 3
On 13 Mar TMPV was trading at 314.10. The strike last trading price was 14.65, which was -29.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 12 Mar TMPV was trading at 324.55. The strike last trading price was 14.65, which was -29.25 lower than the previous day. The implied volatity was 37.76, the open interest changed by 2 which increased total open position to 3
On 11 Mar TMPV was trading at 335.35. The strike last trading price was 43.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar TMPV was trading at 345.20. The strike last trading price was 43.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar TMPV was trading at 332.00. The strike last trading price was 43.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar TMPV was trading at 350.75. The strike last trading price was 43.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar TMPV was trading at 355.15. The strike last trading price was 43.9, which was 0 lower than the previous day. The implied volatity was 55.98, 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 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
On 2 Mar TMPV was trading at 370.60. 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
On 27 Feb TMPV was trading at 382.65. 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 26-May-2026 (15d) 350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 346.00 | 13.45 | 4.649999999999999 (52.84%) | 0 | 3,019 | -268 | 1,988 |
| 8 May | 355.45 | 8.7 | 1.4499999999999993 (20.00%) | 37 | 2,746 | -67 | 2,248 |
| 7 May | 359.25 | 7.25 | -0.5 (-6.45%) | 35.17 | 2,757 | 57 | 2,324 |
| 6 May | 358.15 | 7.35 | -9.250000000000002 (-55.72%) | 34.85 | 4,169 | 679 | 2,298 |
| 5 May | 340.15 | 16.65 | 1.1499999999999986 (7.42%) | 36.29 | 896 | -248 | 1,623 |
| 4 May | 343.05 | 15.65 | -2.200000000000001 (-12.32%) | 37.2 | 824 | 33 | 1,871 |
| 30 Apr | 341.55 | 17.35 | 5.150000000000002 (42.21%) | 37.9 | 2,170 | -35 | 1,803 |
| 29 Apr | 352.70 | 12.45 | -0.8000000000000007 (-6.04%) | 37.18 | 4,395 | 190 | 1,838 |
| 28 Apr | 350.80 | 13 | 1.1500000000000004 (9.70%) | 36.8 | 1,591 | 137 | 1,662 |
| 27 Apr | 354.35 | 11.9 | -3.9000000000000004 (-24.68%) | 36.9 | 835 | 118 | 1,533 |
| 24 Apr | 350.50 | 15.9 | 1.25 (8.53%) | 40.39 | 1,355 | 650 | 1,408 |
| 23 Apr | 351.95 | 14.9 | 4.700000000000001 (46.08%) | 38.71 | 714 | 262 | 749 |
| 22 Apr | 361.85 | 10 | -1.5999999999999996 (-13.79%) | 36.85 | 444 | 107 | 487 |
| 21 Apr | 355.90 | 11.7 | -0.9000000000000004 (-7.14%) | 34.68 | 250 | 103 | 379 |
| 20 Apr | 355.70 | 13.2 | 2.799999999999999 (26.92%) | 36.76 | 255 | 92 | 275 |
| 17 Apr | 360.10 | 10.2 | -1.75 (-14.64%) | 34.44 | 94 | 23 | 181 |
| 16 Apr | 356.30 | 11.75 | -0.5999999999999996 (-4.86%) | 33.64 | 60 | 20 | 158 |
| 15 Apr | 357.90 | 12.4 | -6.35 (-33.87%) | 34.22 | 212 | 58 | 134 |
| 13 Apr | 345.50 | 18.55 | -1.5999999999999979 (-7.94%) | 37.05 | 57 | 33 | 76 |
| 10 Apr | 342.60 | 20.15 | -5 (-19.88%) | 34.12 | 28 | -3 | 43 |
| 9 Apr | 333.25 | 24.4 | 0.15 (0.62%) | 35.66 | 48 | 23 | 46 |
| 8 Apr | 334.75 | 24.25 | -22.4 (-48.02%) | 38.58 | 55 | 20 | 23 |
| 7 Apr | 308.70 | 46.65 | 1.65 (3.67%) | 50.46 | 3 | 1 | 3 |
| 6 Apr | 307.40 | 45 | -3.8 (-7.79%) | 42.84 | 1 | 0 | 1 |
| 2 Apr | 303.30 | 48.8 | 38.25 (362.56%) | - | 0 | 0 | 1 |
| 1 Apr | 302.95 | 48.8 | 38.25 (362.56%) | 43.99 | 1 | 0 | 0 |
| 30 Mar | 296.20 | 10.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 303.20 | 10.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 317.95 | 10.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 311.20 | 10.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 305.25 | 10.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 314.10 | 10.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 309.30 | 10.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 324.75 | 10.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 319.20 | 10.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 314.40 | 10.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 314.10 | 10.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 324.55 | 10.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 335.35 | 10.55 | 0 (0.00%) | 0.3 | 0 | 0 | 0 |
| 10 Mar | 345.20 | 10.55 | 0 (0.00%) | 0.61 | 0 | 0 | 0 |
| 9 Mar | 332.00 | 10.55 | 0 (0.00%) | 1.58 | 0 | 0 | 0 |
| 6 Mar | 350.75 | 10.55 | 0 (0.00%) | 1.59 | 0 | 0 | 0 |
| 5 Mar | 355.15 | 10.55 | 0 (0.00%) | 2.64 | 0 | 0 | 0 |
| 4 Mar | 351.20 | 10.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 370.60 | 10.55 | 0 (0.00%) | 5.09 | 0 | 0 | 0 |
| 27 Feb | 382.65 | 10.55 | 0 (0.00%) | 7.68 | 0 | 0 | 0 |
For Tata Motors Pass Veh Ltd - strike price 350 expiring on 26MAY2026
Delta for 350 PE is 0
Historical price for 350 PE is as follows
On 11 May TMPV was trading at 346.00. The strike last trading price was 13.45, which was 4.649999999999999 higher than the previous day. The implied volatity was 0, the open interest changed by -268 which decreased total open position to 1988
On 8 May TMPV was trading at 355.45. The strike last trading price was 8.7, which was 1.4499999999999993 higher than the previous day. The implied volatity was 37, the open interest changed by -67 which decreased total open position to 2248
On 7 May TMPV was trading at 359.25. The strike last trading price was 7.25, which was -0.5 lower than the previous day. The implied volatity was 35.17, the open interest changed by 57 which increased total open position to 2324
On 6 May TMPV was trading at 358.15. The strike last trading price was 7.35, which was -9.250000000000002 lower than the previous day. The implied volatity was 34.85, the open interest changed by 679 which increased total open position to 2298
On 5 May TMPV was trading at 340.15. The strike last trading price was 16.65, which was 1.1499999999999986 higher than the previous day. The implied volatity was 36.29, the open interest changed by -248 which decreased total open position to 1623
On 4 May TMPV was trading at 343.05. The strike last trading price was 15.65, which was -2.200000000000001 lower than the previous day. The implied volatity was 37.2, the open interest changed by 33 which increased total open position to 1871
On 30 Apr TMPV was trading at 341.55. The strike last trading price was 17.35, which was 5.150000000000002 higher than the previous day. The implied volatity was 37.9, the open interest changed by -35 which decreased total open position to 1803
On 29 Apr TMPV was trading at 352.70. The strike last trading price was 12.45, which was -0.8000000000000007 lower than the previous day. The implied volatity was 37.18, the open interest changed by 190 which increased total open position to 1838
On 28 Apr TMPV was trading at 350.80. The strike last trading price was 13, which was 1.1500000000000004 higher than the previous day. The implied volatity was 36.8, the open interest changed by 137 which increased total open position to 1662
On 27 Apr TMPV was trading at 354.35. The strike last trading price was 11.9, which was -3.9000000000000004 lower than the previous day. The implied volatity was 36.9, the open interest changed by 118 which increased total open position to 1533
On 24 Apr TMPV was trading at 350.50. The strike last trading price was 15.9, which was 1.25 higher than the previous day. The implied volatity was 40.39, the open interest changed by 650 which increased total open position to 1408
On 23 Apr TMPV was trading at 351.95. The strike last trading price was 14.9, which was 4.700000000000001 higher than the previous day. The implied volatity was 38.71, the open interest changed by 262 which increased total open position to 749
On 22 Apr TMPV was trading at 361.85. The strike last trading price was 10, which was -1.5999999999999996 lower than the previous day. The implied volatity was 36.85, the open interest changed by 107 which increased total open position to 487
On 21 Apr TMPV was trading at 355.90. The strike last trading price was 11.7, which was -0.9000000000000004 lower than the previous day. The implied volatity was 34.68, the open interest changed by 103 which increased total open position to 379
On 20 Apr TMPV was trading at 355.70. The strike last trading price was 13.2, which was 2.799999999999999 higher than the previous day. The implied volatity was 36.76, the open interest changed by 92 which increased total open position to 275
On 17 Apr TMPV was trading at 360.10. The strike last trading price was 10.2, which was -1.75 lower than the previous day. The implied volatity was 34.44, the open interest changed by 23 which increased total open position to 181
On 16 Apr TMPV was trading at 356.30. The strike last trading price was 11.75, which was -0.5999999999999996 lower than the previous day. The implied volatity was 33.64, the open interest changed by 20 which increased total open position to 158
On 15 Apr TMPV was trading at 357.90. The strike last trading price was 12.4, which was -6.35 lower than the previous day. The implied volatity was 34.22, the open interest changed by 58 which increased total open position to 134
On 13 Apr TMPV was trading at 345.50. The strike last trading price was 18.55, which was -1.5999999999999979 lower than the previous day. The implied volatity was 37.05, the open interest changed by 33 which increased total open position to 76
On 10 Apr TMPV was trading at 342.60. The strike last trading price was 20.15, which was -5 lower than the previous day. The implied volatity was 34.12, the open interest changed by -3 which decreased total open position to 43
On 9 Apr TMPV was trading at 333.25. The strike last trading price was 24.4, which was 0.15 higher than the previous day. The implied volatity was 35.66, the open interest changed by 23 which increased total open position to 46
On 8 Apr TMPV was trading at 334.75. The strike last trading price was 24.25, which was -22.4 lower than the previous day. The implied volatity was 38.58, the open interest changed by 20 which increased total open position to 23
On 7 Apr TMPV was trading at 308.70. The strike last trading price was 46.65, which was 1.65 higher than the previous day. The implied volatity was 50.46, the open interest changed by 1 which increased total open position to 3
On 6 Apr TMPV was trading at 307.40. The strike last trading price was 45, which was -3.8 lower than the previous day. The implied volatity was 42.84, the open interest changed by 0 which decreased total open position to 1
On 2 Apr TMPV was trading at 303.30. The strike last trading price was 48.8, which was 38.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr TMPV was trading at 302.95. The strike last trading price was 48.8, which was 38.25 higher than the previous day. The implied volatity was 43.99, the open interest changed by 0 which decreased total open position to 0
On 30 Mar TMPV was trading at 296.20. The strike last trading price was 10.55, 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 Mar TMPV was trading at 303.20. The strike last trading price was 10.55, 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 Mar TMPV was trading at 317.95. The strike last trading price was 10.55, 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 24 Mar TMPV was trading at 311.20. The strike last trading price was 10.55, 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 23 Mar TMPV was trading at 305.25. The strike last trading price was 10.55, 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 20 Mar TMPV was trading at 314.10. The strike last trading price was 10.55, 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 19 Mar TMPV was trading at 309.30. The strike last trading price was 10.55, 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 18 Mar TMPV was trading at 324.75. The strike last trading price was 10.55, 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 17 Mar TMPV was trading at 319.20. The strike last trading price was 10.55, 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 16 Mar TMPV was trading at 314.40. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TMPV was trading at 314.10. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TMPV was trading at 324.55. The strike last trading price was 10.55, 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 11 Mar TMPV was trading at 335.35. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0
On 10 Mar TMPV was trading at 345.20. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 9 Mar TMPV was trading at 332.00. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 1.58, 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 10.55, which was 0 lower than the previous day. The implied volatity was 1.59, 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 10.55, which was 0 lower than the previous day. The implied volatity was 2.64, 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 10.55, 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 10.55, which was 0 lower than the previous day. The implied volatity was 5.09, 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 10.55, which was 0 lower than the previous day. The implied volatity was 7.68, the open interest changed by 0 which decreased total open position to 0
