TMPV
Tata Motors Pass Veh Ltd
Historical option data for TMPV
29 Apr 2026 10:04 AM IST
| TMPV 26-May-2026 (27d) 360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0
Theta: -0.3
Gamma: 0.0102
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 361.55 | 16.9 | 5.249999999999998 | 39.07 | 4,411 | 350 | 2,489 | |||||||||
| 28 Apr | 350.80 | 11.55 | -2.25 | 38.03 | 2,070 | 284 | 2,172 | |||||||||
| 27 Apr | 354.35 | 13.9 | 3 | 39.34 | 1,390 | -6 | 1,877 | |||||||||
| 24 Apr | 350.50 | 10.95 | -1.3500000000000014 | 35 | 1,002 | 131 | 1,879 | |||||||||
| 23 Apr | 351.95 | 12.05 | -5.399999999999999 | 35.52 | 1,824 | 646 | 1,734 | |||||||||
| 22 Apr | 361.85 | 17.4 | 2.4499999999999993 | 34.83 | 2,340 | 360 | 1,088 | |||||||||
| 21 Apr | 355.90 | 15.1 | 0.7999999999999989 | 36.4 | 515 | 204 | 720 | |||||||||
| 20 Apr | 355.70 | 13.85 | -3.0000000000000018 | 34.59 | 484 | 145 | 508 | |||||||||
| 17 Apr | 360.10 | 16.95 | 1.5999999999999996 | 32.3 | 439 | -28 | 320 | |||||||||
| 16 Apr | 356.30 | 15.35 | -1.299999999999999 | 33.69 | 539 | 39 | 349 | |||||||||
| 15 Apr | 357.90 | 16.4 | 5.049999999999999 | 34.61 | 499 | 12 | 310 | |||||||||
| 13 Apr | 345.50 | 11.25 | 0.75 | 33.72 | 188 | 50 | 298 | |||||||||
| 10 Apr | 342.60 | 10.7 | 2.6499999999999986 | 33.7 | 104 | -16 | 248 | |||||||||
| 9 Apr | 333.25 | 8.95 | -0.2 | 36.66 | 283 | 30 | 263 | |||||||||
| 8 Apr | 334.75 | 9.05 | 5.2 | 34.22 | 418 | 183 | 233 | |||||||||
| 7 Apr | 308.70 | 3.85 | 0.35 | 38.21 | 57 | 42 | 50 | |||||||||
| 6 Apr | 307.40 | 3.5 | 0.5 | - | 0 | 0 | 8 | |||||||||
| 2 Apr | 303.30 | 3.5 | 0.5 | 38.06 | 5 | -1 | 7 | |||||||||
| 1 Apr | 302.95 | 3 | -4.65 | 36.04 | 2 | 0 | 9 | |||||||||
| 30 Mar | 296.20 | 7.65 | 0 | 53.27 | 2 | 0 | 7 | |||||||||
| 27 Mar | 303.20 | 7.65 | -1.75 | 48.29 | 6 | 1 | 7 | |||||||||
| 25 Mar | 317.95 | 9.4 | 1.65 | 42.14 | 3 | 1 | 6 | |||||||||
| 24 Mar | 311.20 | 7.75 | -1.5 | - | 0 | 0 | 5 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 305.25 | 7.75 | -1.5 | - | 0 | 0 | 5 | |||||||||
| 20 Mar | 314.10 | 9.25 | 0.4 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 309.30 | 9.25 | 0.4 | - | 0 | 0 | 5 | |||||||||
| 18 Mar | 324.75 | 9.25 | 0.4 | - | 0 | 0 | 5 | |||||||||
| 17 Mar | 319.20 | 9.25 | 0.4 | 38 | 1 | 0 | 6 | |||||||||
| 16 Mar | 314.40 | 9 | -9.35 | - | 5 | 1 | 0 | |||||||||
| 13 Mar | 314.10 | 9 | -9.35 | 39.22 | 5 | 1 | 6 | |||||||||
| 12 Mar | 324.55 | 18.35 | -19.1 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 335.35 | 18.35 | -19.1 | - | 0 | 0 | 5 | |||||||||
| 10 Mar | 345.20 | 18.35 | -19.1 | - | 0 | 0 | 5 | |||||||||
| 9 Mar | 332.00 | 18.35 | -19.1 | - | 0 | 0 | 5 | |||||||||
| 6 Mar | 350.75 | 18.35 | -19.1 | 28.86 | 5 | 4 | 4 | |||||||||
| 5 Mar | 355.15 | 37.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 351.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 370.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 382.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Motors Pass Veh Ltd - strike price 360 expiring on 26MAY2026
Delta for 360 CE is 0.55
Historical price for 360 CE is as follows
On 29 Apr TMPV was trading at 361.55. The strike last trading price was 16.9, which was 5.249999999999998 higher than the previous day. The implied volatity was 39.07, the open interest changed by 350 which increased total open position to 2489
On 28 Apr TMPV was trading at 350.80. The strike last trading price was 11.55, which was -2.25 lower than the previous day. The implied volatity was 38.03, the open interest changed by 284 which increased total open position to 2172
On 27 Apr TMPV was trading at 354.35. The strike last trading price was 13.9, which was 3 higher than the previous day. The implied volatity was 39.34, the open interest changed by -6 which decreased total open position to 1877
On 24 Apr TMPV was trading at 350.50. The strike last trading price was 10.95, which was -1.3500000000000014 lower than the previous day. The implied volatity was 35, the open interest changed by 131 which increased total open position to 1879
On 23 Apr TMPV was trading at 351.95. The strike last trading price was 12.05, which was -5.399999999999999 lower than the previous day. The implied volatity was 35.52, the open interest changed by 646 which increased total open position to 1734
On 22 Apr TMPV was trading at 361.85. The strike last trading price was 17.4, which was 2.4499999999999993 higher than the previous day. The implied volatity was 34.83, the open interest changed by 360 which increased total open position to 1088
On 21 Apr TMPV was trading at 355.90. The strike last trading price was 15.1, which was 0.7999999999999989 higher than the previous day. The implied volatity was 36.4, the open interest changed by 204 which increased total open position to 720
On 20 Apr TMPV was trading at 355.70. The strike last trading price was 13.85, which was -3.0000000000000018 lower than the previous day. The implied volatity was 34.59, the open interest changed by 145 which increased total open position to 508
On 17 Apr TMPV was trading at 360.10. The strike last trading price was 16.95, which was 1.5999999999999996 higher than the previous day. The implied volatity was 32.3, the open interest changed by -28 which decreased total open position to 320
On 16 Apr TMPV was trading at 356.30. The strike last trading price was 15.35, which was -1.299999999999999 lower than the previous day. The implied volatity was 33.69, the open interest changed by 39 which increased total open position to 349
On 15 Apr TMPV was trading at 357.90. The strike last trading price was 16.4, which was 5.049999999999999 higher than the previous day. The implied volatity was 34.61, the open interest changed by 12 which increased total open position to 310
On 13 Apr TMPV was trading at 345.50. The strike last trading price was 11.25, which was 0.75 higher than the previous day. The implied volatity was 33.72, the open interest changed by 50 which increased total open position to 298
On 10 Apr TMPV was trading at 342.60. The strike last trading price was 10.7, which was 2.6499999999999986 higher than the previous day. The implied volatity was 33.7, the open interest changed by -16 which decreased total open position to 248
On 9 Apr TMPV was trading at 333.25. The strike last trading price was 8.95, which was -0.2 lower than the previous day. The implied volatity was 36.66, the open interest changed by 30 which increased total open position to 263
On 8 Apr TMPV was trading at 334.75. The strike last trading price was 9.05, which was 5.2 higher than the previous day. The implied volatity was 34.22, the open interest changed by 183 which increased total open position to 233
On 7 Apr TMPV was trading at 308.70. The strike last trading price was 3.85, which was 0.35 higher than the previous day. The implied volatity was 38.21, the open interest changed by 42 which increased total open position to 50
On 6 Apr TMPV was trading at 307.40. The strike last trading price was 3.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Apr TMPV was trading at 303.30. The strike last trading price was 3.5, which was 0.5 higher than the previous day. The implied volatity was 38.06, the open interest changed by -1 which decreased total open position to 7
On 1 Apr TMPV was trading at 302.95. The strike last trading price was 3, which was -4.65 lower than the previous day. The implied volatity was 36.04, the open interest changed by 0 which decreased total open position to 9
On 30 Mar TMPV was trading at 296.20. The strike last trading price was 7.65, which was 0 lower than the previous day. The implied volatity was 53.27, the open interest changed by 0 which decreased total open position to 7
On 27 Mar TMPV was trading at 303.20. The strike last trading price was 7.65, which was -1.75 lower than the previous day. The implied volatity was 48.29, the open interest changed by 1 which increased total open position to 7
On 25 Mar TMPV was trading at 317.95. The strike last trading price was 9.4, which was 1.65 higher than the previous day. The implied volatity was 42.14, the open interest changed by 1 which increased total open position to 6
On 24 Mar TMPV was trading at 311.20. The strike last trading price was 7.75, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Mar TMPV was trading at 305.25. The strike last trading price was 7.75, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Mar TMPV was trading at 314.10. The strike last trading price was 9.25, which was 0.4 higher 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 9.25, which was 0.4 higher than the previous day. The implied volatity was -, 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 9.25, which was 0.4 higher than the previous day. The implied volatity was -, 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 9.25, which was 0.4 higher than the previous day. The implied volatity was 38, the open interest changed by 0 which decreased total open position to 6
On 16 Mar TMPV was trading at 314.40. The strike last trading price was 9, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar TMPV was trading at 314.10. The strike last trading price was 9, which was -9.35 lower than the previous day. The implied volatity was 39.22, the open interest changed by 1 which increased total open position to 6
On 12 Mar TMPV was trading at 324.55. The strike last trading price was 18.35, which was -19.1 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 18.35, which was -19.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Mar TMPV was trading at 345.20. The strike last trading price was 18.35, which was -19.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Mar TMPV was trading at 332.00. The strike last trading price was 18.35, which was -19.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Mar TMPV was trading at 350.75. The strike last trading price was 18.35, which was -19.1 lower than the previous day. The implied volatity was 28.86, the open interest changed by 4 which increased total open position to 4
On 5 Mar TMPV was trading at 355.15. The strike last trading price was 37.45, 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 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 (27d) 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0
Theta: -0.23
Gamma: 0.01091
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 361.55 | 13 | -5.649999999999999 | 36.51 | 779 | 123 | 1,480 |
| 28 Apr | 350.80 | 18.6 | 1.9000000000000021 | 36.95 | 462 | 29 | 1,356 |
| 27 Apr | 354.35 | 16.9 | -4.700000000000003 | 36.43 | 526 | -85 | 1,327 |
| 24 Apr | 350.50 | 21.35 | 1.25 | 40.23 | 225 | 73 | 1,413 |
| 23 Apr | 351.95 | 20.45 | 6 | 39.06 | 1,053 | 495 | 1,336 |
| 22 Apr | 361.85 | 14.6 | -1.6500000000000004 | 37.37 | 975 | 254 | 836 |
| 21 Apr | 355.90 | 16.25 | -1.3000000000000007 | 34.28 | 301 | 104 | 577 |
| 20 Apr | 355.70 | 18.15 | 4.249999999999998 | 36.53 | 205 | 90 | 463 |
| 17 Apr | 360.10 | 14.05 | -2.3000000000000007 | 33.08 | 280 | 108 | 322 |
| 16 Apr | 356.30 | 16.5 | -0.5 | 32.92 | 42 | 0 | 212 |
| 15 Apr | 357.90 | 16.9 | -7.5 | 33.42 | 281 | 131 | 210 |
| 13 Apr | 345.50 | 24.75 | 0.25 | 37.69 | 79 | 74 | 80 |
| 10 Apr | 342.60 | 24.5 | -3.75 | 32.57 | 2 | 1 | 5 |
| 9 Apr | 333.25 | 28.25 | 14.25 | 28.45 | 4 | 3 | 3 |
| 8 Apr | 334.75 | 14 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 308.70 | 14 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 307.40 | 14 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 303.30 | 14 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 302.95 | 14 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 296.20 | 14 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 303.20 | 14 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 317.95 | 14 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 311.20 | 14 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 305.25 | 14 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 314.10 | 14 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 309.30 | 14 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 324.75 | 14 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 319.20 | 14 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 314.40 | 14 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 314.10 | 14 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 324.55 | 14 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 335.35 | 14 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 345.20 | 14 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 332.00 | 14 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 350.75 | 14 | 0 | 0.15 | 0 | 0 | 0 |
| 5 Mar | 355.15 | 14 | 0 | 0.92 | 0 | 0 | 0 |
| 4 Mar | 351.20 | 14 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 370.60 | 14 | 0 | 3.42 | 0 | 0 | 0 |
| 27 Feb | 382.65 | 14 | 0 | 6.18 | 0 | 0 | 0 |
For Tata Motors Pass Veh Ltd - strike price 360 expiring on 26MAY2026
Delta for 360 PE is -0.45
Historical price for 360 PE is as follows
On 29 Apr TMPV was trading at 361.55. The strike last trading price was 13, which was -5.649999999999999 lower than the previous day. The implied volatity was 36.51, the open interest changed by 123 which increased total open position to 1480
On 28 Apr TMPV was trading at 350.80. The strike last trading price was 18.6, which was 1.9000000000000021 higher than the previous day. The implied volatity was 36.95, the open interest changed by 29 which increased total open position to 1356
On 27 Apr TMPV was trading at 354.35. The strike last trading price was 16.9, which was -4.700000000000003 lower than the previous day. The implied volatity was 36.43, the open interest changed by -85 which decreased total open position to 1327
On 24 Apr TMPV was trading at 350.50. The strike last trading price was 21.35, which was 1.25 higher than the previous day. The implied volatity was 40.23, the open interest changed by 73 which increased total open position to 1413
On 23 Apr TMPV was trading at 351.95. The strike last trading price was 20.45, which was 6 higher than the previous day. The implied volatity was 39.06, the open interest changed by 495 which increased total open position to 1336
On 22 Apr TMPV was trading at 361.85. The strike last trading price was 14.6, which was -1.6500000000000004 lower than the previous day. The implied volatity was 37.37, the open interest changed by 254 which increased total open position to 836
On 21 Apr TMPV was trading at 355.90. The strike last trading price was 16.25, which was -1.3000000000000007 lower than the previous day. The implied volatity was 34.28, the open interest changed by 104 which increased total open position to 577
On 20 Apr TMPV was trading at 355.70. The strike last trading price was 18.15, which was 4.249999999999998 higher than the previous day. The implied volatity was 36.53, the open interest changed by 90 which increased total open position to 463
On 17 Apr TMPV was trading at 360.10. The strike last trading price was 14.05, which was -2.3000000000000007 lower than the previous day. The implied volatity was 33.08, the open interest changed by 108 which increased total open position to 322
On 16 Apr TMPV was trading at 356.30. The strike last trading price was 16.5, which was -0.5 lower than the previous day. The implied volatity was 32.92, the open interest changed by 0 which decreased total open position to 212
On 15 Apr TMPV was trading at 357.90. The strike last trading price was 16.9, which was -7.5 lower than the previous day. The implied volatity was 33.42, the open interest changed by 131 which increased total open position to 210
On 13 Apr TMPV was trading at 345.50. The strike last trading price was 24.75, which was 0.25 higher than the previous day. The implied volatity was 37.69, the open interest changed by 74 which increased total open position to 80
On 10 Apr TMPV was trading at 342.60. The strike last trading price was 24.5, which was -3.75 lower than the previous day. The implied volatity was 32.57, the open interest changed by 1 which increased total open position to 5
On 9 Apr TMPV was trading at 333.25. The strike last trading price was 28.25, which was 14.25 higher than the previous day. The implied volatity was 28.45, the open interest changed by 3 which increased total open position to 3
On 8 Apr TMPV was trading at 334.75. The strike last trading price was 14, 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 14, 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 14, 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 14, 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 14, 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 30 Mar TMPV was trading at 296.20. The strike last trading price was 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 10 Mar TMPV was trading at 345.20. The strike last trading price was 14, 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 9 Mar TMPV was trading at 332.00. The strike last trading price was 14, 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 Mar TMPV was trading at 350.75. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 0.15, 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 14, which was 0 lower than the previous day. The implied volatity was 0.92, 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 14, 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 14, which was 0 lower than the previous day. The implied volatity was 3.42, 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 14, which was 0 lower than the previous day. The implied volatity was 6.18, the open interest changed by 0 which decreased total open position to 0
