TMPV

Tata Motors Pass Veh Ltd

359.2 -4.05 (-1.11%)

L: 358.55 H: 364.9

Back to Option Chain

Historical option data for TMPV
24 Dec 2025 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 27-JAN-2026 350 CE
Delta: 0.71 Vega: 0.38 Theta: -0.19 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	359.20	17.3 ₹ 13,840	-3.45 -2760.00	22.84	718 5,74,400	293 2,34,400	1,777 14,21,600
23 Dec	363.25	20.15 ₹ 16,120	2.2 1760.00	23.46	916 7,32,800	-148 -1,18,400	1,485 11,88,000
22 Dec	359.15	17.6 ₹ 14,080	2.6 2080.00	23.17	1,367 10,93,600	175 1,40,000	1,636 13,08,800
19 Dec	352.65	15.75 ₹ 12,600	4.35 3480.00	24.87	1,622 12,97,600	219 1,75,200	1,472 11,77,600
18 Dec	345.80	11.5 ₹ 9,200	0 0.00	25.09	1,700 13,60,000	186 1,48,800	1,252 10,01,600
17 Dec	346.35	11.5 ₹ 9,200	-0.55 -440.00	25.29	919 7,35,200	-7 -5,600	1,050 8,40,000
16 Dec	345.45	11.85 ₹ 9,480	-1.1 -880.00	25.91	655 5,24,000	349 2,79,200	1,056 8,44,800
15 Dec	347.15	12.75 ₹ 10,200	-0.6 -480.00	26.27	366 2,92,800	76 60,800	709 5,67,200
12 Dec	347.45	13.35 ₹ 10,680	-0.1 -80.00	25.57	550 4,40,000	220 1,76,000	644 5,15,200
11 Dec	346.65	13.25 ₹ 10,600	1.5 1200.00	25.27	270 2,16,000	71 56,800	422 3,37,600
10 Dec	343.40	11.4 ₹ 9,120	-1.55 -1240.00	25.75	347 2,77,600	121 96,800	348 2,78,400
9 Dec	344.70	13.4 ₹ 10,720	-1.75 -1400.00	26.38	272 2,17,600	88 70,400	227 1,81,600
8 Dec	348.30	14.85 ₹ 11,880	-3.65 -2920.00	26.40	170 1,36,000	107 85,600	134 1,07,200
5 Dec	353.60	18.5 ₹ 14,800	-1.25 -1000.00	25.42	22 17,600	17 13,600	26 20,800

4 Dec	356.45	19.75 ₹ 15,800	-0.35 -280.00	25.35	4 3,200	3 2,400	8 6,400
3 Dec	356.85	20.1 ₹ 16,080	-3.25 -2600.00	23.43	9 7,200	4 3,200	4 3,200
2 Dec	361.75	23.35 ₹ 18,680	0 0.00	-	0 0	0 0	0 0
1 Dec	363.80	23.35 ₹ 18,680	0 0.00	-	0 0	0 0	0 0
28 Nov	356.80	23.35 ₹ 18,680	0 0.00	-	0 0	0 0	0 0
27 Nov	357.80	23.35 ₹ 18,680	0 0.00	-	0 0	0 0	0 0
26 Nov	359.25	23.35 ₹ 18,680	0 0.00	-	0 0	0 0	0 0

For Tata Motors Pass Veh Ltd - strike price 350 expiring on 27JAN2026

Delta for 350 CE is 0.71

Historical price for 350 CE is as follows

On 24 Dec TMPV was trading at 359.20. The strike last trading price was 17.3, which was -3.45 lower than the previous day. The implied volatity was 22.84, the open interest changed by 293 which increased total open position to 1777

On 23 Dec TMPV was trading at 363.25. The strike last trading price was 20.15, which was 2.2 higher than the previous day. The implied volatity was 23.46, the open interest changed by -148 which decreased total open position to 1485

On 22 Dec TMPV was trading at 359.15. The strike last trading price was 17.6, which was 2.6 higher than the previous day. The implied volatity was 23.17, the open interest changed by 175 which increased total open position to 1636

On 19 Dec TMPV was trading at 352.65. The strike last trading price was 15.75, which was 4.35 higher than the previous day. The implied volatity was 24.87, the open interest changed by 219 which increased total open position to 1472

On 18 Dec TMPV was trading at 345.80. The strike last trading price was 11.5, which was 0 lower than the previous day. The implied volatity was 25.09, the open interest changed by 186 which increased total open position to 1252

On 17 Dec TMPV was trading at 346.35. The strike last trading price was 11.5, which was -0.55 lower than the previous day. The implied volatity was 25.29, the open interest changed by -7 which decreased total open position to 1050

On 16 Dec TMPV was trading at 345.45. The strike last trading price was 11.85, which was -1.1 lower than the previous day. The implied volatity was 25.91, the open interest changed by 349 which increased total open position to 1056

On 15 Dec TMPV was trading at 347.15. The strike last trading price was 12.75, which was -0.6 lower than the previous day. The implied volatity was 26.27, the open interest changed by 76 which increased total open position to 709

On 12 Dec TMPV was trading at 347.45. The strike last trading price was 13.35, which was -0.1 lower than the previous day. The implied volatity was 25.57, the open interest changed by 220 which increased total open position to 644

On 11 Dec TMPV was trading at 346.65. The strike last trading price was 13.25, which was 1.5 higher than the previous day. The implied volatity was 25.27, the open interest changed by 71 which increased total open position to 422

On 10 Dec TMPV was trading at 343.40. The strike last trading price was 11.4, which was -1.55 lower than the previous day. The implied volatity was 25.75, the open interest changed by 121 which increased total open position to 348

On 9 Dec TMPV was trading at 344.70. The strike last trading price was 13.4, which was -1.75 lower than the previous day. The implied volatity was 26.38, the open interest changed by 88 which increased total open position to 227

On 8 Dec TMPV was trading at 348.30. The strike last trading price was 14.85, which was -3.65 lower than the previous day. The implied volatity was 26.40, the open interest changed by 107 which increased total open position to 134

On 5 Dec TMPV was trading at 353.60. The strike last trading price was 18.5, which was -1.25 lower than the previous day. The implied volatity was 25.42, the open interest changed by 17 which increased total open position to 26

On 4 Dec TMPV was trading at 356.45. The strike last trading price was 19.75, which was -0.35 lower than the previous day. The implied volatity was 25.35, the open interest changed by 3 which increased total open position to 8

On 3 Dec TMPV was trading at 356.85. The strike last trading price was 20.1, which was -3.25 lower than the previous day. The implied volatity was 23.43, the open interest changed by 4 which increased total open position to 4

On 2 Dec TMPV was trading at 361.75. The strike last trading price was 23.35, 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 Dec TMPV was trading at 363.80. The strike last trading price was 23.35, 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 28 Nov TMPV was trading at 356.80. The strike last trading price was 23.35, 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 Nov TMPV was trading at 357.80. The strike last trading price was 23.35, 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 Nov TMPV was trading at 359.25. The strike last trading price was 23.35, 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 27JAN2026 350 PE
Delta: -0.32 Vega: 0.39 Theta: -0.12 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	359.20	6.25 ₹ 5,000	0.85 680.00	26.60	2,182 17,45,600	827 6,61,600	2,412 19,29,600
23 Dec	363.25	5.45 ₹ 4,360	-1.25 -1000.00	26.81	1,127 9,01,600	206 1,64,800	1,585 12,68,000
22 Dec	359.15	6.75 ₹ 5,400	-2.1 -1680.00	27.01	998 7,98,400	329 2,63,200	1,377 11,01,600
19 Dec	352.65	8.15 ₹ 6,520	-3.9 -3120.00	25.59	639 5,11,200	217 1,73,600	1,041 8,32,800
18 Dec	345.80	11.95 ₹ 9,560	-0.75 -600.00	26.21	336 2,68,800	113 90,400	823 6,58,400
17 Dec	346.35	12.95 ₹ 10,360	-0.45 -360.00	27.59	221 1,76,800	140 1,12,000	701 5,60,800
16 Dec	345.45	13.45 ₹ 10,760	1.05 840.00	28.17	164 1,31,200	121 96,800	562 4,49,600
15 Dec	347.15	12.15 ₹ 9,720	0 0.00	26.27	181 1,44,800	78 62,400	441 3,52,800
12 Dec	347.45	12.1 ₹ 9,680	-0.35 -280.00	26.25	200 1,60,000	136 1,08,800	360 2,88,000
11 Dec	346.65	12.4 ₹ 9,920	-2.7 -2160.00	26.44	55 44,000	25 20,000	223 1,78,400
10 Dec	343.40	15.2 ₹ 12,160	1 800.00	27.52	121 96,800	92 73,600	199 1,59,200
9 Dec	344.70	13.75 ₹ 11,000	1 800.00	27.41	69 55,200	13 10,400	106 84,800
8 Dec	348.30	12.55 ₹ 10,040	2.35 1880.00	27.01	66 52,800	12 9,600	94 75,200
5 Dec	353.60	10.15 ₹ 8,120	0.15 120.00	26.77	64 51,200	16 12,800	82 65,600
4 Dec	356.45	10 ₹ 8,000	0.25 200.00	27.57	15 12,000	2 1,600	65 52,000
3 Dec	356.85	9.5 ₹ 7,600	1.35 1080.00	27.66	78 62,400	49 39,200	66 52,800
2 Dec	361.75	8.15 ₹ 6,520	-1.65 -1320.00	27.47	17 13,600	13 10,400	17 13,600
1 Dec	363.80	9.8 ₹ 7,840	-0.25 -200.00	31.82	1 800	0 0	4 3,200
28 Nov	356.80	10.05 ₹ 8,040	0.05 40.00	27.56	4 3,200	3 2,400	4 3,200
27 Nov	357.80	10 ₹ 8,000	-7.2 -5760.00	28.21	1 800	0 0	0 0
26 Nov	359.25	17.2 ₹ 13,760	0 0.00	3.13	0 0	0 0	0 0

For Tata Motors Pass Veh Ltd - strike price 350 expiring on 27JAN2026

Delta for 350 PE is -0.32

Historical price for 350 PE is as follows

On 24 Dec TMPV was trading at 359.20. The strike last trading price was 6.25, which was 0.85 higher than the previous day. The implied volatity was 26.60, the open interest changed by 827 which increased total open position to 2412

On 23 Dec TMPV was trading at 363.25. The strike last trading price was 5.45, which was -1.25 lower than the previous day. The implied volatity was 26.81, the open interest changed by 206 which increased total open position to 1585

On 22 Dec TMPV was trading at 359.15. The strike last trading price was 6.75, which was -2.1 lower than the previous day. The implied volatity was 27.01, the open interest changed by 329 which increased total open position to 1377

On 19 Dec TMPV was trading at 352.65. The strike last trading price was 8.15, which was -3.9 lower than the previous day. The implied volatity was 25.59, the open interest changed by 217 which increased total open position to 1041

On 18 Dec TMPV was trading at 345.80. The strike last trading price was 11.95, which was -0.75 lower than the previous day. The implied volatity was 26.21, the open interest changed by 113 which increased total open position to 823

On 17 Dec TMPV was trading at 346.35. The strike last trading price was 12.95, which was -0.45 lower than the previous day. The implied volatity was 27.59, the open interest changed by 140 which increased total open position to 701

On 16 Dec TMPV was trading at 345.45. The strike last trading price was 13.45, which was 1.05 higher than the previous day. The implied volatity was 28.17, the open interest changed by 121 which increased total open position to 562

On 15 Dec TMPV was trading at 347.15. The strike last trading price was 12.15, which was 0 lower than the previous day. The implied volatity was 26.27, the open interest changed by 78 which increased total open position to 441

On 12 Dec TMPV was trading at 347.45. The strike last trading price was 12.1, which was -0.35 lower than the previous day. The implied volatity was 26.25, the open interest changed by 136 which increased total open position to 360

On 11 Dec TMPV was trading at 346.65. The strike last trading price was 12.4, which was -2.7 lower than the previous day. The implied volatity was 26.44, the open interest changed by 25 which increased total open position to 223

On 10 Dec TMPV was trading at 343.40. The strike last trading price was 15.2, which was 1 higher than the previous day. The implied volatity was 27.52, the open interest changed by 92 which increased total open position to 199

On 9 Dec TMPV was trading at 344.70. The strike last trading price was 13.75, which was 1 higher than the previous day. The implied volatity was 27.41, the open interest changed by 13 which increased total open position to 106

On 8 Dec TMPV was trading at 348.30. The strike last trading price was 12.55, which was 2.35 higher than the previous day. The implied volatity was 27.01, the open interest changed by 12 which increased total open position to 94

On 5 Dec TMPV was trading at 353.60. The strike last trading price was 10.15, which was 0.15 higher than the previous day. The implied volatity was 26.77, the open interest changed by 16 which increased total open position to 82

On 4 Dec TMPV was trading at 356.45. The strike last trading price was 10, which was 0.25 higher than the previous day. The implied volatity was 27.57, the open interest changed by 2 which increased total open position to 65

On 3 Dec TMPV was trading at 356.85. The strike last trading price was 9.5, which was 1.35 higher than the previous day. The implied volatity was 27.66, the open interest changed by 49 which increased total open position to 66

On 2 Dec TMPV was trading at 361.75. The strike last trading price was 8.15, which was -1.65 lower than the previous day. The implied volatity was 27.47, the open interest changed by 13 which increased total open position to 17

On 1 Dec TMPV was trading at 363.80. The strike last trading price was 9.8, which was -0.25 lower than the previous day. The implied volatity was 31.82, the open interest changed by 0 which decreased total open position to 4

On 28 Nov TMPV was trading at 356.80. The strike last trading price was 10.05, which was 0.05 higher than the previous day. The implied volatity was 27.56, the open interest changed by 3 which increased total open position to 4

On 27 Nov TMPV was trading at 357.80. The strike last trading price was 10, which was -7.2 lower than the previous day. The implied volatity was 28.21, the open interest changed by 0 which decreased total open position to 0

On 26 Nov TMPV was trading at 359.25. The strike last trading price was 17.2, which was 0 lower than the previous day. The implied volatity was 3.13, 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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD