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 360 CE
Delta: 0.56 Vega: 0.43 Theta: -0.20 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	359.20	11.5 ₹ 9,200	-2.6 -2080.00	23.24	2,740 21,92,000	914 7,31,200	3,088 24,70,400
23 Dec	363.25	13.85 ₹ 11,080	1.8 1440.00	23.78	2,827 22,61,600	471 3,76,800	2,169 17,35,200
22 Dec	359.15	12 ₹ 9,600	1.95 1560.00	23.91	3,210 25,68,000	362 2,89,600	1,704 13,63,200
19 Dec	352.65	10.5 ₹ 8,400	3.1 2480.00	24.75	1,931 15,44,800	44 35,200	1,370 10,96,000
18 Dec	345.80	7.45 ₹ 5,960	-0.25 -200.00	25.27	1,158 9,26,400	310 2,48,000	1,327 10,61,600
17 Dec	346.35	7.5 ₹ 6,000	-0.55 -440.00	25.47	288 2,30,400	28 22,400	1,014 8,11,200
16 Dec	345.45	8.1 ₹ 6,480	-0.6 -480.00	26.64	271 2,16,800	103 82,400	982 7,85,600
15 Dec	347.15	8.65 ₹ 6,920	-0.55 -440.00	26.59	377 3,01,600	113 90,400	874 6,99,200
12 Dec	347.45	9 ₹ 7,200	0 0.00	25.57	212 1,69,600	-5 -4,000	747 5,97,600
11 Dec	346.65	8.75 ₹ 7,000	0.9 720.00	24.92	228 1,82,400	-48 -38,400	749 5,99,200

10 Dec	343.40	7.65 ₹ 6,120	-1.35 -1080.00	25.89	206 1,64,800	70 56,000	796 6,36,800
9 Dec	344.70	9.05 ₹ 7,240	-1.75 -1400.00	26.07	413 3,30,400	113 90,400	725 5,80,000
8 Dec	348.30	10.8 ₹ 8,640	-2.7 -2160.00	27.24	442 3,53,600	236 1,88,800	612 4,89,600
5 Dec	353.60	13.5 ₹ 10,800	-2 -1600.00	25.81	288 2,30,400	-63 -50,400	375 3,00,000
4 Dec	356.45	15.3 ₹ 12,240	-0.15 -120.00	27.12	381 3,04,800	189 1,51,200	433 3,46,400
3 Dec	356.85	15.6 ₹ 12,480	-2.4 -1920.00	25.60	203 1,62,400	112 89,600	240 1,92,000
2 Dec	361.75	18 ₹ 14,400	-1.75 -1400.00	25.30	52 41,600	16 12,800	128 1,02,400
1 Dec	363.80	20 ₹ 16,000	3.5 2800.00	26.57	125 1,00,000	1 800	112 89,600
28 Nov	356.80	16.5 ₹ 13,200	-0.7 -560.00	26.04	59 47,200	17 13,600	112 89,600
27 Nov	357.80	17 ₹ 13,600	-1.35 -1080.00	25.24	94 75,200	11 8,800	94 75,200
26 Nov	359.25	18.4 ₹ 14,720	1.9 1520.00	26.87	113 90,400	5 4,000	81 64,800
25 Nov	352.45	16.7 ₹ 13,360	-2.8 -2240.00	29.59	61 48,800	21 16,800	74 59,200
24 Nov	358.30	19.5 ₹ 15,600	-2.65 -2120.00	29.38	29 23,200	16 12,800	51 40,800
21 Nov	362.25	22.15 ₹ 17,720	1.15 920.00	28.21	23 18,400	15 12,000	34 27,200
20 Nov	359.80	21.25 ₹ 17,000	-43 -34400.00	29.08	23 18,400	18 14,400	18 14,400
19 Nov	360.85	64.25 ₹ 51,400	0 0.00	-	0 0	0 0	0 0
18 Nov	371.30	64.25 ₹ 51,400	0 0.00	-	0 0	0 0	0 0
17 Nov	372.70	64.25 ₹ 51,400	0 0.00	-	0 0	0 0	0 0
14 Nov	391.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	397.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	402.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	407.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	405.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Motors Pass Veh Ltd - strike price 360 expiring on 27JAN2026

Delta for 360 CE is 0.56

Historical price for 360 CE is as follows

On 24 Dec TMPV was trading at 359.20. The strike last trading price was 11.5, which was -2.6 lower than the previous day. The implied volatity was 23.24, the open interest changed by 914 which increased total open position to 3088

On 23 Dec TMPV was trading at 363.25. The strike last trading price was 13.85, which was 1.8 higher than the previous day. The implied volatity was 23.78, the open interest changed by 471 which increased total open position to 2169

On 22 Dec TMPV was trading at 359.15. The strike last trading price was 12, which was 1.95 higher than the previous day. The implied volatity was 23.91, the open interest changed by 362 which increased total open position to 1704

On 19 Dec TMPV was trading at 352.65. The strike last trading price was 10.5, which was 3.1 higher than the previous day. The implied volatity was 24.75, the open interest changed by 44 which increased total open position to 1370

On 18 Dec TMPV was trading at 345.80. The strike last trading price was 7.45, which was -0.25 lower than the previous day. The implied volatity was 25.27, the open interest changed by 310 which increased total open position to 1327

On 17 Dec TMPV was trading at 346.35. The strike last trading price was 7.5, which was -0.55 lower than the previous day. The implied volatity was 25.47, the open interest changed by 28 which increased total open position to 1014

On 16 Dec TMPV was trading at 345.45. The strike last trading price was 8.1, which was -0.6 lower than the previous day. The implied volatity was 26.64, the open interest changed by 103 which increased total open position to 982

On 15 Dec TMPV was trading at 347.15. The strike last trading price was 8.65, which was -0.55 lower than the previous day. The implied volatity was 26.59, the open interest changed by 113 which increased total open position to 874

On 12 Dec TMPV was trading at 347.45. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 25.57, the open interest changed by -5 which decreased total open position to 747

On 11 Dec TMPV was trading at 346.65. The strike last trading price was 8.75, which was 0.9 higher than the previous day. The implied volatity was 24.92, the open interest changed by -48 which decreased total open position to 749

On 10 Dec TMPV was trading at 343.40. The strike last trading price was 7.65, which was -1.35 lower than the previous day. The implied volatity was 25.89, the open interest changed by 70 which increased total open position to 796

On 9 Dec TMPV was trading at 344.70. The strike last trading price was 9.05, which was -1.75 lower than the previous day. The implied volatity was 26.07, the open interest changed by 113 which increased total open position to 725

On 8 Dec TMPV was trading at 348.30. The strike last trading price was 10.8, which was -2.7 lower than the previous day. The implied volatity was 27.24, the open interest changed by 236 which increased total open position to 612

On 5 Dec TMPV was trading at 353.60. The strike last trading price was 13.5, which was -2 lower than the previous day. The implied volatity was 25.81, the open interest changed by -63 which decreased total open position to 375

On 4 Dec TMPV was trading at 356.45. The strike last trading price was 15.3, which was -0.15 lower than the previous day. The implied volatity was 27.12, the open interest changed by 189 which increased total open position to 433

On 3 Dec TMPV was trading at 356.85. The strike last trading price was 15.6, which was -2.4 lower than the previous day. The implied volatity was 25.60, the open interest changed by 112 which increased total open position to 240

On 2 Dec TMPV was trading at 361.75. The strike last trading price was 18, which was -1.75 lower than the previous day. The implied volatity was 25.30, the open interest changed by 16 which increased total open position to 128

On 1 Dec TMPV was trading at 363.80. The strike last trading price was 20, which was 3.5 higher than the previous day. The implied volatity was 26.57, the open interest changed by 1 which increased total open position to 112

On 28 Nov TMPV was trading at 356.80. The strike last trading price was 16.5, which was -0.7 lower than the previous day. The implied volatity was 26.04, the open interest changed by 17 which increased total open position to 112

On 27 Nov TMPV was trading at 357.80. The strike last trading price was 17, which was -1.35 lower than the previous day. The implied volatity was 25.24, the open interest changed by 11 which increased total open position to 94

On 26 Nov TMPV was trading at 359.25. The strike last trading price was 18.4, which was 1.9 higher than the previous day. The implied volatity was 26.87, the open interest changed by 5 which increased total open position to 81

On 25 Nov TMPV was trading at 352.45. The strike last trading price was 16.7, which was -2.8 lower than the previous day. The implied volatity was 29.59, the open interest changed by 21 which increased total open position to 74

On 24 Nov TMPV was trading at 358.30. The strike last trading price was 19.5, which was -2.65 lower than the previous day. The implied volatity was 29.38, the open interest changed by 16 which increased total open position to 51

On 21 Nov TMPV was trading at 362.25. The strike last trading price was 22.15, which was 1.15 higher than the previous day. The implied volatity was 28.21, the open interest changed by 15 which increased total open position to 34

On 20 Nov TMPV was trading at 359.80. The strike last trading price was 21.25, which was -43 lower than the previous day. The implied volatity was 29.08, the open interest changed by 18 which increased total open position to 18

On 19 Nov TMPV was trading at 360.85. The strike last trading price was 64.25, 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 Nov TMPV was trading at 371.30. The strike last trading price was 64.25, 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 Nov TMPV was trading at 372.70. The strike last trading price was 64.25, 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 14 Nov TMPV was trading at 391.20. 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 13 Nov TMPV was trading at 397.95. 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 12 Nov TMPV was trading at 402.15. 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 11 Nov TMPV was trading at 407.60. 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 7 Nov TMPV was trading at 405.70. 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

TMPV 27JAN2026 360 PE
Delta: -0.45 Vega: 0.43 Theta: -0.12 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	359.20	10.35 ₹ 8,280	1.4 1120.00	26.67	1,496 11,96,800	716 5,72,800	2,487 19,89,600
23 Dec	363.25	9.05 ₹ 7,240	-1.65 -1320.00	26.62	1,387 11,09,600	607 4,85,600	1,764 14,11,200
22 Dec	359.15	10.7 ₹ 8,560	-2.9 -2320.00	26.56	1,153 9,22,400	697 5,57,600	1,159 9,27,200
19 Dec	352.65	12.6 ₹ 10,080	-5.4 -4320.00	25.02	254 2,03,200	104 83,200	461 3,68,800
18 Dec	345.80	18 ₹ 14,400	-0.35 -280.00	26.91	74 59,200	8 6,400	357 2,85,600
17 Dec	346.35	18.9 ₹ 15,120	-0.1 -80.00	27.99	65 52,000	32 25,600	348 2,78,400
16 Dec	345.45	19 ₹ 15,200	1.05 840.00	27.68	21 16,800	14 11,200	315 2,52,000
15 Dec	347.15	18.2 ₹ 14,560	0.7 560.00	27.06	36 28,800	5 4,000	302 2,41,600
12 Dec	347.45	17.5 ₹ 14,000	-1 -800.00	26.00	23 18,400	4 3,200	296 2,36,800
11 Dec	346.65	18.5 ₹ 14,800	-2.5 -2000.00	27.60	18 14,400	-2 -1,600	291 2,32,800
10 Dec	343.40	21 ₹ 16,800	0.95 760.00	27.07	21 16,800	5 4,000	293 2,34,400
9 Dec	344.70	20.15 ₹ 16,120	1.75 1400.00	28.91	30 24,000	2 1,600	286 2,28,800
8 Dec	348.30	18.5 ₹ 14,800	3.1 2480.00	28.12	45 36,000	3 2,400	284 2,27,200
5 Dec	353.60	15.4 ₹ 12,320	1.15 920.00	27.84	81 64,800	36 28,800	280 2,24,000
4 Dec	356.45	14.4 ₹ 11,520	0.2 160.00	27.37	66 52,800	42 33,600	244 1,95,200
3 Dec	356.85	14.05 ₹ 11,240	1.6 1280.00	28.03	30 24,000	11 8,800	202 1,61,600
2 Dec	361.75	12.3 ₹ 9,840	0.6 480.00	27.91	26 20,800	6 4,800	192 1,53,600
1 Dec	363.80	11.55 ₹ 9,240	-3 -2400.00	27.71	86 68,800	29 23,200	185 1,48,000
28 Nov	356.80	14.55 ₹ 11,640	0.2 160.00	27.66	15 12,000	3 2,400	155 1,24,000
27 Nov	357.80	14.35 ₹ 11,480	-0.05 -40.00	28.39	73 58,400	47 37,600	152 1,21,600
26 Nov	359.25	14.4 ₹ 11,520	-5 -4000.00	28.70	60 48,000	21 16,800	105 84,000
25 Nov	352.45	19.4 ₹ 15,520	3.05 2440.00	32.09	14 11,200	4 3,200	83 66,400
24 Nov	358.30	16.35 ₹ 13,080	1.35 1080.00	30.75	26 20,800	8 6,400	78 62,400
21 Nov	362.25	15 ₹ 12,000	-0.85 -680.00	31.38	14 11,200	3 2,400	71 56,800
20 Nov	359.80	15.2 ₹ 12,160	-0.45 -360.00	29.73	18 14,400	8 6,400	68 54,400
19 Nov	360.85	16.15 ₹ 12,920	4.95 3960.00	31.96	19 15,200	11 8,800	59 47,200
18 Nov	371.30	11.2 ₹ 8,960	-0.55 -440.00	29.78	8 6,400	3 2,400	49 39,200
17 Nov	372.70	12 ₹ 9,600	6 4800.00	31.84	69 55,200	33 26,400	43 34,400
14 Nov	391.20	6 ₹ 4,800	0.65 520.00	29.87	1 800	0 0	9 7,200
13 Nov	397.95	5.35 ₹ 4,280	0.75 600.00	30.30	4 3,200	3 2,400	8 6,400
12 Nov	402.15	4.6 ₹ 3,680	-0.4 -320.00	30.01	1 800	0 0	5 4,000
11 Nov	407.60	5 ₹ 4,000	-0.2 -160.00	32.77	3 2,400	1 800	3 2,400
7 Nov	405.70	5.2 ₹ 4,160	-0.8 -640.00	31.79	2 1,600	0 0	1 800

For Tata Motors Pass Veh Ltd - strike price 360 expiring on 27JAN2026

Delta for 360 PE is -0.45

Historical price for 360 PE is as follows

On 24 Dec TMPV was trading at 359.20. The strike last trading price was 10.35, which was 1.4 higher than the previous day. The implied volatity was 26.67, the open interest changed by 716 which increased total open position to 2487

On 23 Dec TMPV was trading at 363.25. The strike last trading price was 9.05, which was -1.65 lower than the previous day. The implied volatity was 26.62, the open interest changed by 607 which increased total open position to 1764

On 22 Dec TMPV was trading at 359.15. The strike last trading price was 10.7, which was -2.9 lower than the previous day. The implied volatity was 26.56, the open interest changed by 697 which increased total open position to 1159

On 19 Dec TMPV was trading at 352.65. The strike last trading price was 12.6, which was -5.4 lower than the previous day. The implied volatity was 25.02, the open interest changed by 104 which increased total open position to 461

On 18 Dec TMPV was trading at 345.80. The strike last trading price was 18, which was -0.35 lower than the previous day. The implied volatity was 26.91, the open interest changed by 8 which increased total open position to 357

On 17 Dec TMPV was trading at 346.35. The strike last trading price was 18.9, which was -0.1 lower than the previous day. The implied volatity was 27.99, the open interest changed by 32 which increased total open position to 348

On 16 Dec TMPV was trading at 345.45. The strike last trading price was 19, which was 1.05 higher than the previous day. The implied volatity was 27.68, the open interest changed by 14 which increased total open position to 315

On 15 Dec TMPV was trading at 347.15. The strike last trading price was 18.2, which was 0.7 higher than the previous day. The implied volatity was 27.06, the open interest changed by 5 which increased total open position to 302

On 12 Dec TMPV was trading at 347.45. The strike last trading price was 17.5, which was -1 lower than the previous day. The implied volatity was 26.00, the open interest changed by 4 which increased total open position to 296

On 11 Dec TMPV was trading at 346.65. The strike last trading price was 18.5, which was -2.5 lower than the previous day. The implied volatity was 27.60, the open interest changed by -2 which decreased total open position to 291

On 10 Dec TMPV was trading at 343.40. The strike last trading price was 21, which was 0.95 higher than the previous day. The implied volatity was 27.07, the open interest changed by 5 which increased total open position to 293

On 9 Dec TMPV was trading at 344.70. The strike last trading price was 20.15, which was 1.75 higher than the previous day. The implied volatity was 28.91, the open interest changed by 2 which increased total open position to 286

On 8 Dec TMPV was trading at 348.30. The strike last trading price was 18.5, which was 3.1 higher than the previous day. The implied volatity was 28.12, the open interest changed by 3 which increased total open position to 284

On 5 Dec TMPV was trading at 353.60. The strike last trading price was 15.4, which was 1.15 higher than the previous day. The implied volatity was 27.84, the open interest changed by 36 which increased total open position to 280

On 4 Dec TMPV was trading at 356.45. The strike last trading price was 14.4, which was 0.2 higher than the previous day. The implied volatity was 27.37, the open interest changed by 42 which increased total open position to 244

On 3 Dec TMPV was trading at 356.85. The strike last trading price was 14.05, which was 1.6 higher than the previous day. The implied volatity was 28.03, the open interest changed by 11 which increased total open position to 202

On 2 Dec TMPV was trading at 361.75. The strike last trading price was 12.3, which was 0.6 higher than the previous day. The implied volatity was 27.91, the open interest changed by 6 which increased total open position to 192

On 1 Dec TMPV was trading at 363.80. The strike last trading price was 11.55, which was -3 lower than the previous day. The implied volatity was 27.71, the open interest changed by 29 which increased total open position to 185

On 28 Nov TMPV was trading at 356.80. The strike last trading price was 14.55, which was 0.2 higher than the previous day. The implied volatity was 27.66, the open interest changed by 3 which increased total open position to 155

On 27 Nov TMPV was trading at 357.80. The strike last trading price was 14.35, which was -0.05 lower than the previous day. The implied volatity was 28.39, the open interest changed by 47 which increased total open position to 152

On 26 Nov TMPV was trading at 359.25. The strike last trading price was 14.4, which was -5 lower than the previous day. The implied volatity was 28.70, the open interest changed by 21 which increased total open position to 105

On 25 Nov TMPV was trading at 352.45. The strike last trading price was 19.4, which was 3.05 higher than the previous day. The implied volatity was 32.09, the open interest changed by 4 which increased total open position to 83

On 24 Nov TMPV was trading at 358.30. The strike last trading price was 16.35, which was 1.35 higher than the previous day. The implied volatity was 30.75, the open interest changed by 8 which increased total open position to 78

On 21 Nov TMPV was trading at 362.25. The strike last trading price was 15, which was -0.85 lower than the previous day. The implied volatity was 31.38, the open interest changed by 3 which increased total open position to 71

On 20 Nov TMPV was trading at 359.80. The strike last trading price was 15.2, which was -0.45 lower than the previous day. The implied volatity was 29.73, the open interest changed by 8 which increased total open position to 68

On 19 Nov TMPV was trading at 360.85. The strike last trading price was 16.15, which was 4.95 higher than the previous day. The implied volatity was 31.96, the open interest changed by 11 which increased total open position to 59

On 18 Nov TMPV was trading at 371.30. The strike last trading price was 11.2, which was -0.55 lower than the previous day. The implied volatity was 29.78, the open interest changed by 3 which increased total open position to 49

On 17 Nov TMPV was trading at 372.70. The strike last trading price was 12, which was 6 higher than the previous day. The implied volatity was 31.84, the open interest changed by 33 which increased total open position to 43

On 14 Nov TMPV was trading at 391.20. The strike last trading price was 6, which was 0.65 higher than the previous day. The implied volatity was 29.87, the open interest changed by 0 which decreased total open position to 9

On 13 Nov TMPV was trading at 397.95. The strike last trading price was 5.35, which was 0.75 higher than the previous day. The implied volatity was 30.30, the open interest changed by 3 which increased total open position to 8

On 12 Nov TMPV was trading at 402.15. The strike last trading price was 4.6, which was -0.4 lower than the previous day. The implied volatity was 30.01, the open interest changed by 0 which decreased total open position to 5

On 11 Nov TMPV was trading at 407.60. The strike last trading price was 5, which was -0.2 lower than the previous day. The implied volatity was 32.77, the open interest changed by 1 which increased total open position to 3

On 7 Nov TMPV was trading at 405.70. The strike last trading price was 5.2, which was -0.8 lower than the previous day. The implied volatity was 31.79, the open interest changed by 0 which decreased total open position to 1

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