TMPV
Tata Motors Pass Veh Ltd
Historical option data for TMPV
07 May 2026 11:51 AM IST
| TMPV 26-May-2026 (19d) 355 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0
Theta: -0.31
Gamma: 0.01357
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 358.00 | 13.6 | -1.0999999999999996 (-7.48%) | 34.96 | 781 | -16 | 3,766 | |||||||||
| 6 May | 358.15 | 14.9 | 8 (115.94%) | 37.29 | 3,793 | -240 | 3,800 | |||||||||
| 5 May | 340.15 | 6.85 | -1.950000000000001 (-22.16%) | 36.94 | 2,796 | 1,095 | 4,042 | |||||||||
| 4 May | 343.05 | 8.75 | -0.75 (-7.89%) | 38.71 | 4,162 | 2,277 | 2,946 | |||||||||
| 30 Apr | 341.55 | 9.6 | -4.550000000000001 (-32.16%) | 38.95 | 1,592 | 151 | 820 | |||||||||
|
|
||||||||||||||||
| 29 Apr | 352.70 | 13.65 | -0.15000000000000036 (-1.09%) | 37.36 | 3,283 | 210 | 663 | |||||||||
| 28 Apr | 350.80 | 14.2 | -1.9000000000000021 (-11.80%) | 40.02 | 881 | 139 | 452 | |||||||||
| 27 Apr | 354.35 | 16.15 | 3.299999999999999 (25.68%) | 39.22 | 807 | 69 | 311 | |||||||||
| 24 Apr | 350.50 | 13 | -1.4499999999999993 (-10.03%) | 35.17 | 211 | 44 | 243 | |||||||||
| 23 Apr | 351.95 | 14.5 | -5.75 (-28.40%) | 36.2 | 264 | 145 | 198 | |||||||||
| 22 Apr | 361.85 | 20 | 2.25 (12.68%) | 35.78 | 54 | -1 | 52 | |||||||||
| 21 Apr | 355.90 | 17.75 | 0.8500000000000014 (5.03%) | 37.11 | 33 | -4 | 53 | |||||||||
| 20 Apr | 355.70 | 16.65 | -3.450000000000003 (-17.16%) | 36.37 | 121 | 30 | 57 | |||||||||
| 17 Apr | 360.10 | 20.1 | 2 (11.05%) | 34.68 | 72 | -19 | 26 | |||||||||
| 16 Apr | 356.30 | 17.95 | -1 (-5.28%) | 35.05 | 58 | 32 | 44 | |||||||||
| 15 Apr | 357.90 | 18.95 | 6.449999999999999 (51.60%) | 36.19 | 16 | 11 | 12 | |||||||||
| 13 Apr | 345.50 | 12.5 | 0 (0.00%) | 34.09 | 0 | 0 | 1 | |||||||||
| 10 Apr | 342.60 | 12.5 | 9.85 (371.70%) | 34.09 | 1 | 0 | 0 | |||||||||
| 9 Apr | 333.25 | 2.65 | 0 (0.00%) | 4.33 | 0 | 0 | 0 | |||||||||
| 8 Apr | 334.75 | 2.65 | 0 (0.00%) | 3.57 | 0 | 0 | 0 | |||||||||
| 7 Apr | 308.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 307.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 303.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 302.95 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Tata Motors Pass Veh Ltd - strike price 355 expiring on 26MAY2026
Delta for 355 CE is 0.57
Historical price for 355 CE is as follows
On 7 May TMPV was trading at 358.00. The strike last trading price was 13.6, which was -1.0999999999999996 lower than the previous day. The implied volatity was 34.96, the open interest changed by -16 which decreased total open position to 3766
On 6 May TMPV was trading at 358.15. The strike last trading price was 14.9, which was 8 higher than the previous day. The implied volatity was 37.29, the open interest changed by -240 which decreased total open position to 3800
On 5 May TMPV was trading at 340.15. The strike last trading price was 6.85, which was -1.950000000000001 lower than the previous day. The implied volatity was 36.94, the open interest changed by 1095 which increased total open position to 4042
On 4 May TMPV was trading at 343.05. The strike last trading price was 8.75, which was -0.75 lower than the previous day. The implied volatity was 38.71, the open interest changed by 2277 which increased total open position to 2946
On 30 Apr TMPV was trading at 341.55. The strike last trading price was 9.6, which was -4.550000000000001 lower than the previous day. The implied volatity was 38.95, the open interest changed by 151 which increased total open position to 820
On 29 Apr TMPV was trading at 352.70. The strike last trading price was 13.65, which was -0.15000000000000036 lower than the previous day. The implied volatity was 37.36, the open interest changed by 210 which increased total open position to 663
On 28 Apr TMPV was trading at 350.80. The strike last trading price was 14.2, which was -1.9000000000000021 lower than the previous day. The implied volatity was 40.02, the open interest changed by 139 which increased total open position to 452
On 27 Apr TMPV was trading at 354.35. The strike last trading price was 16.15, which was 3.299999999999999 higher than the previous day. The implied volatity was 39.22, the open interest changed by 69 which increased total open position to 311
On 24 Apr TMPV was trading at 350.50. The strike last trading price was 13, which was -1.4499999999999993 lower than the previous day. The implied volatity was 35.17, the open interest changed by 44 which increased total open position to 243
On 23 Apr TMPV was trading at 351.95. The strike last trading price was 14.5, which was -5.75 lower than the previous day. The implied volatity was 36.2, the open interest changed by 145 which increased total open position to 198
On 22 Apr TMPV was trading at 361.85. The strike last trading price was 20, which was 2.25 higher than the previous day. The implied volatity was 35.78, the open interest changed by -1 which decreased total open position to 52
On 21 Apr TMPV was trading at 355.90. The strike last trading price was 17.75, which was 0.8500000000000014 higher than the previous day. The implied volatity was 37.11, the open interest changed by -4 which decreased total open position to 53
On 20 Apr TMPV was trading at 355.70. The strike last trading price was 16.65, which was -3.450000000000003 lower than the previous day. The implied volatity was 36.37, the open interest changed by 30 which increased total open position to 57
On 17 Apr TMPV was trading at 360.10. The strike last trading price was 20.1, which was 2 higher than the previous day. The implied volatity was 34.68, the open interest changed by -19 which decreased total open position to 26
On 16 Apr TMPV was trading at 356.30. The strike last trading price was 17.95, which was -1 lower than the previous day. The implied volatity was 35.05, the open interest changed by 32 which increased total open position to 44
On 15 Apr TMPV was trading at 357.90. The strike last trading price was 18.95, which was 6.449999999999999 higher than the previous day. The implied volatity was 36.19, the open interest changed by 11 which increased total open position to 12
On 13 Apr TMPV was trading at 345.50. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was 34.09, the open interest changed by 0 which decreased total open position to 1
On 10 Apr TMPV was trading at 342.60. The strike last trading price was 12.5, which was 9.85 higher than the previous day. The implied volatity was 34.09, the open interest changed by 0 which decreased total open position to 0
On 9 Apr TMPV was trading at 333.25. The strike last trading price was 2.65, which was 0 lower than the previous day. The implied volatity was 4.33, the open interest changed by 0 which decreased total open position to 0
On 8 Apr TMPV was trading at 334.75. The strike last trading price was 2.65, which was 0 lower than the previous day. The implied volatity was 3.57, the open interest changed by 0 which decreased total open position to 0
On 7 Apr TMPV was trading at 308.70. 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 6 Apr TMPV was trading at 307.40. 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 Apr TMPV was trading at 303.30. 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 1 Apr TMPV was trading at 302.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| TMPV 26-May-2026 (19d) 355 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0
Theta: -0.27
Gamma: 0.01308
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 358.00 | 10.05 | 0.3500000000000014 (3.61%) | 36.34 | 753 | 111 | 969 |
| 6 May | 358.15 | 9.4 | -10.299999999999999 (-52.28%) | 34.12 | 1,361 | 327 | 857 |
| 5 May | 340.15 | 19.95 | 1.5500000000000007 (8.42%) | 36.41 | 324 | -77 | 528 |
| 4 May | 343.05 | 18.9 | -1.75 (-8.47%) | 36.89 | 401 | 5 | 603 |
| 30 Apr | 341.55 | 20.2 | 5.6 (38.36%) | 37.18 | 562 | 28 | 626 |
| 29 Apr | 352.70 | 15.05 | -0.6999999999999993 (-4.44%) | 37.38 | 1,790 | 265 | 595 |
| 28 Apr | 350.80 | 15.45 | 1.25 (8.80%) | 36.53 | 426 | 65 | 331 |
| 27 Apr | 354.35 | 14.1 | -4.4 (-23.78%) | 36.38 | 355 | 29 | 263 |
| 24 Apr | 350.50 | 18.35 | 1.1000000000000014 (6.38%) | 39.68 | 196 | 44 | 232 |
| 23 Apr | 351.95 | 17.6 | 5.400000000000002 (44.26%) | 39.33 | 303 | 113 | 186 |
| 22 Apr | 361.85 | 12.2 | -1.4000000000000004 (-10.29%) | 37.22 | 79 | 28 | 72 |
| 21 Apr | 355.90 | 13.6 | -0.8000000000000007 (-5.56%) | 33.89 | 22 | 6 | 43 |
| 20 Apr | 355.70 | 14.85 | 2.6500000000000004 (21.72%) | 35.78 | 10 | 0 | 36 |
| 17 Apr | 360.10 | 12.3 | -1.75 (-12.46%) | 34.04 | 47 | 5 | 38 |
| 16 Apr | 356.30 | 14.05 | 0.05000000000000071 (0.36%) | 32.96 | 35 | 20 | 32 |
| 15 Apr | 357.90 | 14 | -7 (-33.33%) | 34.76 | 20 | 11 | 12 |
| 13 Apr | 345.50 | 21 | -2.5500000000000007 (-10.83%) | 34.29 | 1 | 0 | 1 |
| 10 Apr | 342.60 | 23.55 | -33.95 (-59.04%) | 37.24 | 1 | 0 | 0 |
| 9 Apr | 333.25 | 57.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 334.75 | 57.5 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 308.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 307.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 303.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 302.95 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Tata Motors Pass Veh Ltd - strike price 355 expiring on 26MAY2026
Delta for 355 PE is -0.43
Historical price for 355 PE is as follows
On 7 May TMPV was trading at 358.00. The strike last trading price was 10.05, which was 0.3500000000000014 higher than the previous day. The implied volatity was 36.34, the open interest changed by 111 which increased total open position to 969
On 6 May TMPV was trading at 358.15. The strike last trading price was 9.4, which was -10.299999999999999 lower than the previous day. The implied volatity was 34.12, the open interest changed by 327 which increased total open position to 857
On 5 May TMPV was trading at 340.15. The strike last trading price was 19.95, which was 1.5500000000000007 higher than the previous day. The implied volatity was 36.41, the open interest changed by -77 which decreased total open position to 528
On 4 May TMPV was trading at 343.05. The strike last trading price was 18.9, which was -1.75 lower than the previous day. The implied volatity was 36.89, the open interest changed by 5 which increased total open position to 603
On 30 Apr TMPV was trading at 341.55. The strike last trading price was 20.2, which was 5.6 higher than the previous day. The implied volatity was 37.18, the open interest changed by 28 which increased total open position to 626
On 29 Apr TMPV was trading at 352.70. The strike last trading price was 15.05, which was -0.6999999999999993 lower than the previous day. The implied volatity was 37.38, the open interest changed by 265 which increased total open position to 595
On 28 Apr TMPV was trading at 350.80. The strike last trading price was 15.45, which was 1.25 higher than the previous day. The implied volatity was 36.53, the open interest changed by 65 which increased total open position to 331
On 27 Apr TMPV was trading at 354.35. The strike last trading price was 14.1, which was -4.4 lower than the previous day. The implied volatity was 36.38, the open interest changed by 29 which increased total open position to 263
On 24 Apr TMPV was trading at 350.50. The strike last trading price was 18.35, which was 1.1000000000000014 higher than the previous day. The implied volatity was 39.68, the open interest changed by 44 which increased total open position to 232
On 23 Apr TMPV was trading at 351.95. The strike last trading price was 17.6, which was 5.400000000000002 higher than the previous day. The implied volatity was 39.33, the open interest changed by 113 which increased total open position to 186
On 22 Apr TMPV was trading at 361.85. The strike last trading price was 12.2, which was -1.4000000000000004 lower than the previous day. The implied volatity was 37.22, the open interest changed by 28 which increased total open position to 72
On 21 Apr TMPV was trading at 355.90. The strike last trading price was 13.6, which was -0.8000000000000007 lower than the previous day. The implied volatity was 33.89, the open interest changed by 6 which increased total open position to 43
On 20 Apr TMPV was trading at 355.70. The strike last trading price was 14.85, which was 2.6500000000000004 higher than the previous day. The implied volatity was 35.78, the open interest changed by 0 which decreased total open position to 36
On 17 Apr TMPV was trading at 360.10. The strike last trading price was 12.3, which was -1.75 lower than the previous day. The implied volatity was 34.04, the open interest changed by 5 which increased total open position to 38
On 16 Apr TMPV was trading at 356.30. The strike last trading price was 14.05, which was 0.05000000000000071 higher than the previous day. The implied volatity was 32.96, the open interest changed by 20 which increased total open position to 32
On 15 Apr TMPV was trading at 357.90. The strike last trading price was 14, which was -7 lower than the previous day. The implied volatity was 34.76, the open interest changed by 11 which increased total open position to 12
On 13 Apr TMPV was trading at 345.50. The strike last trading price was 21, which was -2.5500000000000007 lower than the previous day. The implied volatity was 34.29, the open interest changed by 0 which decreased total open position to 1
On 10 Apr TMPV was trading at 342.60. The strike last trading price was 23.55, which was -33.95 lower than the previous day. The implied volatity was 37.24, the open interest changed by 0 which decreased total open position to 0
On 9 Apr TMPV was trading at 333.25. The strike last trading price was 57.5, 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 8 Apr TMPV was trading at 334.75. The strike last trading price was 57.5, 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 7 Apr TMPV was trading at 308.70. 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 6 Apr TMPV was trading at 307.40. 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 Apr TMPV was trading at 303.30. 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 1 Apr TMPV was trading at 302.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
