TMPV
Tata Motors Pass Veh Ltd
Historical option data for TMPV
12 Mar 2026 04:13 PM IST
| TMPV 30-MAR-2026 355 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.19
Theta: -0.22
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 324.55 | 2.55 | -1.9 | 39.27 | 1,787 | 23 | 1,108 | |||||||||
| 11 Mar | 335.35 | 4.45 | -2.4 | 34.68 | 1,725 | -43 | 1,087 | |||||||||
| 10 Mar | 345.20 | 6.75 | 2.45 | 32.31 | 3,278 | -129 | 1,131 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 332.00 | 4.35 | -5.55 | 36.51 | 4,851 | -68 | 1,301 | |||||||||
| 6 Mar | 350.75 | 10 | -1.85 | 30.33 | 2,839 | 120 | 1,364 | |||||||||
| 5 Mar | 355.15 | 11.85 | 0.4 | 28.16 | 4,708 | 284 | 1,245 | |||||||||
| 4 Mar | 351.20 | 11.05 | -12.1 | 31.45 | 3,144 | 834 | 965 | |||||||||
| 2 Mar | 370.60 | 23.3 | -17.6 | 28.4 | 101 | 28 | 130 | |||||||||
| 27 Feb | 382.65 | 41.2 | 9.2 | - | 59 | 0 | 102 | |||||||||
| 26 Feb | 391.55 | 41.2 | 9.2 | 15.75 | 59 | 23 | 104 | |||||||||
| 25 Feb | 381.85 | 32 | 4 | 25.98 | 69 | 41 | 80 | |||||||||
| 24 Feb | 377.55 | 27.1 | -2.35 | 24.65 | 53 | 2 | 41 | |||||||||
| 23 Feb | 379.95 | 29.45 | 0.75 | 23.25 | 11 | 5 | 33 | |||||||||
| 20 Feb | 378.00 | 28.7 | -2.25 | 21.01 | 11 | 6 | 25 | |||||||||
| 19 Feb | 375.70 | 30.95 | -3.05 | 34.28 | 1 | 0 | 18 | |||||||||
| 18 Feb | 382.85 | 34 | 10.8 | 25.03 | 2 | 1 | 18 | |||||||||
| 17 Feb | 382.85 | 23.2 | -5.2 | - | 0 | 0 | 17 | |||||||||
| 16 Feb | 377.25 | 23.2 | -5.2 | - | 0 | 0 | 17 | |||||||||
| 13 Feb | 380.25 | 23.2 | -5.2 | - | 0 | 0 | 17 | |||||||||
| 12 Feb | 383.45 | 23.2 | -5.2 | - | 0 | 0 | 17 | |||||||||
| 11 Feb | 384.70 | 23.2 | -5.2 | - | 0 | 0 | 17 | |||||||||
| 10 Feb | 379.35 | 23.2 | -5.2 | - | 0 | 0 | 17 | |||||||||
| 9 Feb | 377.40 | 23.2 | -5.2 | - | 0 | 0 | 17 | |||||||||
| 6 Feb | 369.50 | 23.2 | -5.2 | 20.73 | 19 | -6 | 16 | |||||||||
| 5 Feb | 374.15 | 28.4 | 0.65 | - | 0 | 0 | 22 | |||||||||
| 4 Feb | 375.45 | 28.4 | 0.65 | 20.78 | 1 | 0 | 22 | |||||||||
| 3 Feb | 372.05 | 27.75 | 4.25 | 24.51 | 4 | 0 | 22 | |||||||||
| 2 Feb | 362.90 | 23.5 | 4.55 | 27.33 | 3 | 0 | 22 | |||||||||
| 1 Feb | 344.65 | 18.95 | 1.4 | 40.25 | 2 | 0 | 22 | |||||||||
| 30 Jan | 350.05 | 17.55 | 3.75 | 31.4 | 24 | 22 | 22 | |||||||||
| 29 Jan | 351.80 | 13.8 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 28 Jan | 340.45 | 13.8 | 0 | 1.78 | 0 | 0 | 0 | |||||||||
For Tata Motors Pass Veh Ltd - strike price 355 expiring on 30MAR2026
Delta for 355 CE is 0.17
Historical price for 355 CE is as follows
On 12 Mar TMPV was trading at 324.55. The strike last trading price was 2.55, which was -1.9 lower than the previous day. The implied volatity was 39.27, the open interest changed by 23 which increased total open position to 1108
On 11 Mar TMPV was trading at 335.35. The strike last trading price was 4.45, which was -2.4 lower than the previous day. The implied volatity was 34.68, the open interest changed by -43 which decreased total open position to 1087
On 10 Mar TMPV was trading at 345.20. The strike last trading price was 6.75, which was 2.45 higher than the previous day. The implied volatity was 32.31, the open interest changed by -129 which decreased total open position to 1131
On 9 Mar TMPV was trading at 332.00. The strike last trading price was 4.35, which was -5.55 lower than the previous day. The implied volatity was 36.51, the open interest changed by -68 which decreased total open position to 1301
On 6 Mar TMPV was trading at 350.75. The strike last trading price was 10, which was -1.85 lower than the previous day. The implied volatity was 30.33, the open interest changed by 120 which increased total open position to 1364
On 5 Mar TMPV was trading at 355.15. The strike last trading price was 11.85, which was 0.4 higher than the previous day. The implied volatity was 28.16, the open interest changed by 284 which increased total open position to 1245
On 4 Mar TMPV was trading at 351.20. The strike last trading price was 11.05, which was -12.1 lower than the previous day. The implied volatity was 31.45, the open interest changed by 834 which increased total open position to 965
On 2 Mar TMPV was trading at 370.60. The strike last trading price was 23.3, which was -17.6 lower than the previous day. The implied volatity was 28.4, the open interest changed by 28 which increased total open position to 130
On 27 Feb TMPV was trading at 382.65. The strike last trading price was 41.2, which was 9.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102
On 26 Feb TMPV was trading at 391.55. The strike last trading price was 41.2, which was 9.2 higher than the previous day. The implied volatity was 15.75, the open interest changed by 23 which increased total open position to 104
On 25 Feb TMPV was trading at 381.85. The strike last trading price was 32, which was 4 higher than the previous day. The implied volatity was 25.98, the open interest changed by 41 which increased total open position to 80
On 24 Feb TMPV was trading at 377.55. The strike last trading price was 27.1, which was -2.35 lower than the previous day. The implied volatity was 24.65, the open interest changed by 2 which increased total open position to 41
On 23 Feb TMPV was trading at 379.95. The strike last trading price was 29.45, which was 0.75 higher than the previous day. The implied volatity was 23.25, the open interest changed by 5 which increased total open position to 33
On 20 Feb TMPV was trading at 378.00. The strike last trading price was 28.7, which was -2.25 lower than the previous day. The implied volatity was 21.01, the open interest changed by 6 which increased total open position to 25
On 19 Feb TMPV was trading at 375.70. The strike last trading price was 30.95, which was -3.05 lower than the previous day. The implied volatity was 34.28, the open interest changed by 0 which decreased total open position to 18
On 18 Feb TMPV was trading at 382.85. The strike last trading price was 34, which was 10.8 higher than the previous day. The implied volatity was 25.03, the open interest changed by 1 which increased total open position to 18
On 17 Feb TMPV was trading at 382.85. The strike last trading price was 23.2, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 16 Feb TMPV was trading at 377.25. The strike last trading price was 23.2, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 13 Feb TMPV was trading at 380.25. The strike last trading price was 23.2, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 12 Feb TMPV was trading at 383.45. The strike last trading price was 23.2, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 11 Feb TMPV was trading at 384.70. The strike last trading price was 23.2, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 10 Feb TMPV was trading at 379.35. The strike last trading price was 23.2, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 9 Feb TMPV was trading at 377.40. The strike last trading price was 23.2, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 6 Feb TMPV was trading at 369.50. The strike last trading price was 23.2, which was -5.2 lower than the previous day. The implied volatity was 20.73, the open interest changed by -6 which decreased total open position to 16
On 5 Feb TMPV was trading at 374.15. The strike last trading price was 28.4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 4 Feb TMPV was trading at 375.45. The strike last trading price was 28.4, which was 0.65 higher than the previous day. The implied volatity was 20.78, the open interest changed by 0 which decreased total open position to 22
On 3 Feb TMPV was trading at 372.05. The strike last trading price was 27.75, which was 4.25 higher than the previous day. The implied volatity was 24.51, the open interest changed by 0 which decreased total open position to 22
On 2 Feb TMPV was trading at 362.90. The strike last trading price was 23.5, which was 4.55 higher than the previous day. The implied volatity was 27.33, the open interest changed by 0 which decreased total open position to 22
On 1 Feb TMPV was trading at 344.65. The strike last trading price was 18.95, which was 1.4 higher than the previous day. The implied volatity was 40.25, the open interest changed by 0 which decreased total open position to 22
On 30 Jan TMPV was trading at 350.05. The strike last trading price was 17.55, which was 3.75 higher than the previous day. The implied volatity was 31.4, the open interest changed by 22 which increased total open position to 22
On 29 Jan TMPV was trading at 351.80. The strike last trading price was 13.8, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 28 Jan TMPV was trading at 340.45. The strike last trading price was 13.8, which was 0 lower than the previous day. The implied volatity was 1.78, the open interest changed by 0 which decreased total open position to 0
| TMPV 30MAR2026 355 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.8
Vega: 0.2
Theta: -0.17
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 324.55 | 32.35 | 9.35 | 43.63 | 119 | -16 | 873 |
| 11 Mar | 335.35 | 22.7 | 6.7 | 39.75 | 286 | -58 | 889 |
| 10 Mar | 345.20 | 16.15 | -9.95 | 34.7 | 216 | 10 | 946 |
| 9 Mar | 332.00 | 25.85 | 12.75 | 39.5 | 676 | -146 | 1,053 |
| 6 Mar | 350.75 | 12.8 | 2.5 | 32.91 | 1,371 | -83 | 1,178 |
| 5 Mar | 355.15 | 10.25 | -3.8 | 31.35 | 1,685 | 331 | 1,261 |
| 4 Mar | 351.20 | 14.45 | 9.05 | 36.59 | 3,260 | 287 | 926 |
| 2 Mar | 370.60 | 5.3 | 2.6 | 31.51 | 1,135 | 48 | 641 |
| 27 Feb | 382.65 | 2.6 | 0.95 | 29.33 | 277 | 32 | 589 |
| 26 Feb | 391.55 | 1.65 | -0.95 | 29.81 | 605 | -25 | 556 |
| 25 Feb | 381.85 | 2.65 | -1.15 | 27.67 | 763 | 258 | 580 |
| 24 Feb | 377.55 | 3.75 | 0 | 27.67 | 357 | 73 | 320 |
| 23 Feb | 379.95 | 3.75 | -0.3 | 29.19 | 165 | 62 | 192 |
| 20 Feb | 378.00 | 4 | -0.65 | 28.51 | 71 | 20 | 131 |
| 19 Feb | 375.70 | 4.75 | 1.25 | 28.48 | 84 | 9 | 110 |
| 18 Feb | 382.85 | 3.35 | -0.5 | 28.42 | 74 | 45 | 101 |
| 17 Feb | 382.85 | 3.85 | -1.1 | 29.87 | 49 | -6 | 53 |
| 16 Feb | 377.25 | 4.9 | 0.35 | 28.96 | 31 | -7 | 60 |
| 13 Feb | 380.25 | 4.55 | 0 | 27.92 | 14 | 2 | 67 |
| 12 Feb | 383.45 | 4.6 | 0.25 | 30.58 | 53 | 31 | 66 |
| 11 Feb | 384.70 | 4.35 | -0.75 | 30.06 | 30 | 11 | 35 |
| 10 Feb | 379.35 | 5.1 | -0.55 | 28.92 | 22 | 3 | 22 |
| 9 Feb | 377.40 | 5.55 | -2.45 | 29.19 | 6 | 2 | 19 |
| 6 Feb | 369.50 | 8.2 | -0.6 | 29.47 | 16 | 10 | 14 |
| 5 Feb | 374.15 | 8.8 | -0.45 | 34.05 | 1 | 0 | 4 |
| 4 Feb | 375.45 | 9.25 | -10.05 | 34.76 | 1 | 0 | 4 |
| 3 Feb | 372.05 | 19.3 | -0.1 | - | 0 | 0 | 4 |
| 2 Feb | 362.90 | 19.3 | -0.1 | - | 0 | 0 | 4 |
| 1 Feb | 344.65 | 19.3 | -0.1 | - | 0 | 0 | 4 |
| 30 Jan | 350.05 | 19.3 | -0.1 | 34.34 | 4 | 0 | 1 |
| 29 Jan | 351.80 | 19.4 | -5.1 | 36.65 | 1 | 0 | 0 |
| 28 Jan | 340.45 | 24.5 | 0 | 0 | 0 | 0 | 0 |
For Tata Motors Pass Veh Ltd - strike price 355 expiring on 30MAR2026
Delta for 355 PE is -0.8
Historical price for 355 PE is as follows
On 12 Mar TMPV was trading at 324.55. The strike last trading price was 32.35, which was 9.35 higher than the previous day. The implied volatity was 43.63, the open interest changed by -16 which decreased total open position to 873
On 11 Mar TMPV was trading at 335.35. The strike last trading price was 22.7, which was 6.7 higher than the previous day. The implied volatity was 39.75, the open interest changed by -58 which decreased total open position to 889
On 10 Mar TMPV was trading at 345.20. The strike last trading price was 16.15, which was -9.95 lower than the previous day. The implied volatity was 34.7, the open interest changed by 10 which increased total open position to 946
On 9 Mar TMPV was trading at 332.00. The strike last trading price was 25.85, which was 12.75 higher than the previous day. The implied volatity was 39.5, the open interest changed by -146 which decreased total open position to 1053
On 6 Mar TMPV was trading at 350.75. The strike last trading price was 12.8, which was 2.5 higher than the previous day. The implied volatity was 32.91, the open interest changed by -83 which decreased total open position to 1178
On 5 Mar TMPV was trading at 355.15. The strike last trading price was 10.25, which was -3.8 lower than the previous day. The implied volatity was 31.35, the open interest changed by 331 which increased total open position to 1261
On 4 Mar TMPV was trading at 351.20. The strike last trading price was 14.45, which was 9.05 higher than the previous day. The implied volatity was 36.59, the open interest changed by 287 which increased total open position to 926
On 2 Mar TMPV was trading at 370.60. The strike last trading price was 5.3, which was 2.6 higher than the previous day. The implied volatity was 31.51, the open interest changed by 48 which increased total open position to 641
On 27 Feb TMPV was trading at 382.65. The strike last trading price was 2.6, which was 0.95 higher than the previous day. The implied volatity was 29.33, the open interest changed by 32 which increased total open position to 589
On 26 Feb TMPV was trading at 391.55. The strike last trading price was 1.65, which was -0.95 lower than the previous day. The implied volatity was 29.81, the open interest changed by -25 which decreased total open position to 556
On 25 Feb TMPV was trading at 381.85. The strike last trading price was 2.65, which was -1.15 lower than the previous day. The implied volatity was 27.67, the open interest changed by 258 which increased total open position to 580
On 24 Feb TMPV was trading at 377.55. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 27.67, the open interest changed by 73 which increased total open position to 320
On 23 Feb TMPV was trading at 379.95. The strike last trading price was 3.75, which was -0.3 lower than the previous day. The implied volatity was 29.19, the open interest changed by 62 which increased total open position to 192
On 20 Feb TMPV was trading at 378.00. The strike last trading price was 4, which was -0.65 lower than the previous day. The implied volatity was 28.51, the open interest changed by 20 which increased total open position to 131
On 19 Feb TMPV was trading at 375.70. The strike last trading price was 4.75, which was 1.25 higher than the previous day. The implied volatity was 28.48, the open interest changed by 9 which increased total open position to 110
On 18 Feb TMPV was trading at 382.85. The strike last trading price was 3.35, which was -0.5 lower than the previous day. The implied volatity was 28.42, the open interest changed by 45 which increased total open position to 101
On 17 Feb TMPV was trading at 382.85. The strike last trading price was 3.85, which was -1.1 lower than the previous day. The implied volatity was 29.87, the open interest changed by -6 which decreased total open position to 53
On 16 Feb TMPV was trading at 377.25. The strike last trading price was 4.9, which was 0.35 higher than the previous day. The implied volatity was 28.96, the open interest changed by -7 which decreased total open position to 60
On 13 Feb TMPV was trading at 380.25. The strike last trading price was 4.55, which was 0 lower than the previous day. The implied volatity was 27.92, the open interest changed by 2 which increased total open position to 67
On 12 Feb TMPV was trading at 383.45. The strike last trading price was 4.6, which was 0.25 higher than the previous day. The implied volatity was 30.58, the open interest changed by 31 which increased total open position to 66
On 11 Feb TMPV was trading at 384.70. The strike last trading price was 4.35, which was -0.75 lower than the previous day. The implied volatity was 30.06, the open interest changed by 11 which increased total open position to 35
On 10 Feb TMPV was trading at 379.35. The strike last trading price was 5.1, which was -0.55 lower than the previous day. The implied volatity was 28.92, the open interest changed by 3 which increased total open position to 22
On 9 Feb TMPV was trading at 377.40. The strike last trading price was 5.55, which was -2.45 lower than the previous day. The implied volatity was 29.19, the open interest changed by 2 which increased total open position to 19
On 6 Feb TMPV was trading at 369.50. The strike last trading price was 8.2, which was -0.6 lower than the previous day. The implied volatity was 29.47, the open interest changed by 10 which increased total open position to 14
On 5 Feb TMPV was trading at 374.15. The strike last trading price was 8.8, which was -0.45 lower than the previous day. The implied volatity was 34.05, the open interest changed by 0 which decreased total open position to 4
On 4 Feb TMPV was trading at 375.45. The strike last trading price was 9.25, which was -10.05 lower than the previous day. The implied volatity was 34.76, the open interest changed by 0 which decreased total open position to 4
On 3 Feb TMPV was trading at 372.05. The strike last trading price was 19.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Feb TMPV was trading at 362.90. The strike last trading price was 19.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Feb TMPV was trading at 344.65. The strike last trading price was 19.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Jan TMPV was trading at 350.05. The strike last trading price was 19.3, which was -0.1 lower than the previous day. The implied volatity was 34.34, the open interest changed by 0 which decreased total open position to 1
On 29 Jan TMPV was trading at 351.80. The strike last trading price was 19.4, which was -5.1 lower than the previous day. The implied volatity was 36.65, the open interest changed by 0 which decreased total open position to 0
On 28 Jan TMPV was trading at 340.45. The strike last trading price was 24.5, 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
