TMPV

Tata Motors Pass Veh Ltd

353.6 -2.85 (-0.80%)

L: 353 H: 356.55

Back to Option Chain

Historical option data for TMPV
05 Dec 2025 03:34 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 30-DEC-2025 360 CE
Delta: 0.45 Vega: 0.37 Theta: -0.22 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	353.60	7.15 ₹ 5,720	-1.7 -1360.00	23.72	8,853 70,82,400	1,216 9,72,800	9,467 75,73,600
4 Dec	356.45	8.6 ₹ 6,880	-0.2 -160.00	24.82	6,637 53,09,600	392 3,13,600	8,253 66,02,400
3 Dec	356.85	8.9 ₹ 7,120	-2.7 -2160.00	22.75	9,215 73,72,000	982 7,85,600	7,866 62,92,800
2 Dec	361.75	11.6 ₹ 9,280	-1.6 -1280.00	23.25	5,835 46,68,000	263 2,10,400	6,934 55,47,200
1 Dec	363.80	13.1 ₹ 10,480	2.75 2200.00	23.68	14,940 1,19,52,000	-703 -5,62,400	6,671 53,36,800
28 Nov	356.80	10.3 ₹ 8,240	-0.6 -480.00	24.14	8,020 64,16,000	734 5,87,200	7,371 58,96,800
27 Nov	357.80	11.2 ₹ 8,960	-0.65 -520.00	24.03	6,935 55,48,000	681 5,44,800	6,637 53,09,600
26 Nov	359.25	11.7 ₹ 9,360	2.5 2000.00	24.08	13,953 1,11,62,400	270 2,16,000	5,962 47,69,600
25 Nov	352.45	9.2 ₹ 7,360	-3.2 -2560.00	25.28	8,971 71,76,800	2,117 16,93,600	5,664 45,31,200
24 Nov	358.30	12.3 ₹ 9,840	-2.6 -2080.00	26.10	6,362 50,89,600	1,226 9,80,800	3,539 28,31,200
21 Nov	362.25	15.2 ₹ 12,160	0.85 680.00	25.12	3,626 29,00,800	378 3,02,400	2,348 18,78,400
20 Nov	359.80	14.4 ₹ 11,520	-1.05 -840.00	26.35	2,112 16,89,600	877 7,01,600	1,952 15,61,600
19 Nov	360.85	15.45 ₹ 12,360	-5.5 -4400.00	26.68	1,358 10,86,400	781 6,24,800	1,094 8,75,200
18 Nov	371.30	20.8 ₹ 16,640	-1.55 -1240.00	23.68	275 2,20,000	-15 -12,000	321 2,56,800
17 Nov	372.70	22.15 ₹ 17,720	-15.85 -12680.00	23.79	405 3,24,000	225 1,80,000	342 2,73,600
14 Nov	391.20	38 ₹ 30,400	-11.6 -9280.00	17.94	53 42,400	51 40,800	116 92,800
13 Nov	397.95	49.6 ₹ 39,680	-12.3 -9840.00	-	0 0	54 43,200	0 0
12 Nov	402.15	49.6 ₹ 39,680	-12.3 -9840.00	30.01	54 43,200	5 4,000	16 12,800
11 Nov	407.60	61.9 ₹ 49,520	0.6 480.00	-	0 0	0 0	0 0
10 Nov	410.45	61.9 ₹ 49,520	0.6 480.00	-	0 0	0 0	0 0
7 Nov	405.70	61.9 ₹ 49,520	0.6 480.00	-	0 0	0 0	0 0
6 Nov	407.85	61.9 ₹ 49,520	0.6 480.00	-	0 0	0 0	0 0

4 Nov	406.50	61.9 ₹ 49,520	0.6 480.00	-	0 0	6 4,800	0 0
3 Nov	417.00	61.9 ₹ 49,520	0.6 480.00	-	6 4,800	1 800	6 4,800
31 Oct	410.00	61.3 ₹ 49,040	3.5 2800.00	-	1 800	0 0	4 3,200
30 Oct	412.45	57.8 ₹ 46,240	-5.6 -4480.00	-	1 800	0 0	3 2,400
29 Oct	411.35	63.4 ₹ 50,720	-262.25 -209800.00	38.51	3 2,400	1 800	1 800
28 Oct	411.50	325.65 ₹ 2,60,520	0 0.00	-	0 0	0 0	0 0
27 Oct	410.05	325.65 ₹ 2,60,520	0 0.00	-	0 0	0 0	0 0
24 Oct	0.00	325.65 ₹ 2,60,520	0 0.00	-	0 0	0 0	0 0

For Tata Motors Pass Veh Ltd - strike price 360 expiring on 30DEC2025

Delta for 360 CE is 0.45

Historical price for 360 CE is as follows

On 5 Dec TMPV was trading at 353.60. The strike last trading price was 7.15, which was -1.7 lower than the previous day. The implied volatity was 23.72, the open interest changed by 1216 which increased total open position to 9467

On 4 Dec TMPV was trading at 356.45. The strike last trading price was 8.6, which was -0.2 lower than the previous day. The implied volatity was 24.82, the open interest changed by 392 which increased total open position to 8253

On 3 Dec TMPV was trading at 356.85. The strike last trading price was 8.9, which was -2.7 lower than the previous day. The implied volatity was 22.75, the open interest changed by 982 which increased total open position to 7866

On 2 Dec TMPV was trading at 361.75. The strike last trading price was 11.6, which was -1.6 lower than the previous day. The implied volatity was 23.25, the open interest changed by 263 which increased total open position to 6934

On 1 Dec TMPV was trading at 363.80. The strike last trading price was 13.1, which was 2.75 higher than the previous day. The implied volatity was 23.68, the open interest changed by -703 which decreased total open position to 6671

On 28 Nov TMPV was trading at 356.80. The strike last trading price was 10.3, which was -0.6 lower than the previous day. The implied volatity was 24.14, the open interest changed by 734 which increased total open position to 7371

On 27 Nov TMPV was trading at 357.80. The strike last trading price was 11.2, which was -0.65 lower than the previous day. The implied volatity was 24.03, the open interest changed by 681 which increased total open position to 6637

On 26 Nov TMPV was trading at 359.25. The strike last trading price was 11.7, which was 2.5 higher than the previous day. The implied volatity was 24.08, the open interest changed by 270 which increased total open position to 5962

On 25 Nov TMPV was trading at 352.45. The strike last trading price was 9.2, which was -3.2 lower than the previous day. The implied volatity was 25.28, the open interest changed by 2117 which increased total open position to 5664

On 24 Nov TMPV was trading at 358.30. The strike last trading price was 12.3, which was -2.6 lower than the previous day. The implied volatity was 26.10, the open interest changed by 1226 which increased total open position to 3539

On 21 Nov TMPV was trading at 362.25. The strike last trading price was 15.2, which was 0.85 higher than the previous day. The implied volatity was 25.12, the open interest changed by 378 which increased total open position to 2348

On 20 Nov TMPV was trading at 359.80. The strike last trading price was 14.4, which was -1.05 lower than the previous day. The implied volatity was 26.35, the open interest changed by 877 which increased total open position to 1952

On 19 Nov TMPV was trading at 360.85. The strike last trading price was 15.45, which was -5.5 lower than the previous day. The implied volatity was 26.68, the open interest changed by 781 which increased total open position to 1094

On 18 Nov TMPV was trading at 371.30. The strike last trading price was 20.8, which was -1.55 lower than the previous day. The implied volatity was 23.68, the open interest changed by -15 which decreased total open position to 321

On 17 Nov TMPV was trading at 372.70. The strike last trading price was 22.15, which was -15.85 lower than the previous day. The implied volatity was 23.79, the open interest changed by 225 which increased total open position to 342

On 14 Nov TMPV was trading at 391.20. The strike last trading price was 38, which was -11.6 lower than the previous day. The implied volatity was 17.94, the open interest changed by 51 which increased total open position to 116

On 13 Nov TMPV was trading at 397.95. The strike last trading price was 49.6, which was -12.3 lower than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 0

On 12 Nov TMPV was trading at 402.15. The strike last trading price was 49.6, which was -12.3 lower than the previous day. The implied volatity was 30.01, the open interest changed by 5 which increased total open position to 16

On 11 Nov TMPV was trading at 407.60. The strike last trading price was 61.9, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov TMPV was trading at 410.45. The strike last trading price was 61.9, which was 0.6 higher 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 61.9, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov TMPV was trading at 407.85. The strike last trading price was 61.9, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov TMPV was trading at 406.50. The strike last trading price was 61.9, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 3 Nov TMPV was trading at 417.00. The strike last trading price was 61.9, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 31 Oct TMPV was trading at 410.00. The strike last trading price was 61.3, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 30 Oct TMPV was trading at 412.45. The strike last trading price was 57.8, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 29 Oct TMPV was trading at 411.35. The strike last trading price was 63.4, which was -262.25 lower than the previous day. The implied volatity was 38.51, the open interest changed by 1 which increased total open position to 1

On 28 Oct TMPV was trading at 411.50. The strike last trading price was 325.65, 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 Oct TMPV was trading at 410.05. The strike last trading price was 325.65, 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 Oct TMPV was trading at 0.00. The strike last trading price was 325.65, 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 30DEC2025 360 PE
Delta: -0.55 Vega: 0.37 Theta: -0.12 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	353.60	11.05 ₹ 8,840	1 800.00	24.69	2,997 23,97,600	230 1,84,000	6,940 55,52,000
4 Dec	356.45	10.3 ₹ 8,240	0 0.00	24.84	2,129 17,03,200	368 2,94,400	6,716 53,72,800
3 Dec	356.85	10.1 ₹ 8,080	1.9 1520.00	26.25	4,160 33,28,000	232 1,85,600	6,393 51,14,400
2 Dec	361.75	8.2 ₹ 6,560	0.6 480.00	25.81	3,326 26,60,800	-54 -43,200	6,177 49,41,600
1 Dec	363.80	7.7 ₹ 6,160	-2.95 -2360.00	26.10	6,475 51,80,000	283 2,26,400	6,232 49,85,600
28 Nov	356.80	10.6 ₹ 8,480	0.3 240.00	25.43	2,681 21,44,800	278 2,22,400	5,963 47,70,400
27 Nov	357.80	10.05 ₹ 8,040	0.15 120.00	25.41	3,542 28,33,600	315 2,52,000	5,687 45,49,600
26 Nov	359.25	10.15 ₹ 8,120	-3.8 -3040.00	25.90	6,548 52,38,400	491 3,92,800	5,370 42,96,000
25 Nov	352.45	13.9 ₹ 11,120	2 1600.00	26.98	3,944 31,55,200	1,387 11,09,600	4,868 38,94,400
24 Nov	358.30	11.95 ₹ 9,560	1.4 1120.00	28.08	2,532 20,25,600	537 4,29,600	3,476 27,80,800
21 Nov	362.25	10.55 ₹ 8,440	-1.3 -1040.00	28.77	1,665 13,32,000	309 2,47,200	2,940 23,52,000
20 Nov	359.80	12 ₹ 9,600	0.55 440.00	29.17	1,555 12,44,000	519 4,15,200	2,627 21,01,600
19 Nov	360.85	11.5 ₹ 9,200	3.7 2960.00	28.94	1,667 13,33,600	545 4,36,000	2,093 16,74,400
18 Nov	371.30	7.95 ₹ 6,360	0.25 200.00	29.06	852 6,81,600	24 19,200	1,543 12,34,400
17 Nov	372.70	7.75 ₹ 6,200	2.6 2080.00	29.43	1,851 14,80,800	459 3,67,200	1,513 12,10,400
14 Nov	391.20	4.8 ₹ 3,840	1 800.00	33.02	1,152 9,21,600	238 1,90,400	1,051 8,40,800
13 Nov	397.95	3.8 ₹ 3,040	0.6 480.00	32.33	613 4,90,400	355 2,84,000	813 6,50,400
12 Nov	402.15	3.25 ₹ 2,600	0.45 360.00	32.21	186 1,48,800	69 55,200	451 3,60,800
11 Nov	407.60	2.75 ₹ 2,200	0.55 440.00	32.40	139 1,11,200	65 52,000	382 3,05,600
10 Nov	410.45	2.2 ₹ 1,760	-0.75 -600.00	31.26	63 50,400	-14 -11,200	315 2,52,000
7 Nov	405.70	2.95 ₹ 2,360	-0.1 -80.00	31.29	52 41,600	-3 -2,400	319 2,55,200
6 Nov	407.85	2.85 ₹ 2,280	-0.7 -560.00	31.47	54 43,200	-11 -8,800	314 2,51,200
4 Nov	406.50	3.45 ₹ 2,760	0.55 440.00	32.60	154 1,23,200	-28 -22,400	320 2,56,000
3 Nov	417.00	2.95 ₹ 2,360	-0.5 -400.00	34.54	71 56,800	-11 -8,800	347 2,77,600
31 Oct	410.00	3.45 ₹ 2,760	-0.2 -160.00	-	194 1,55,200	98 78,400	359 2,87,200
30 Oct	412.45	3.6 ₹ 2,880	-0.8 -640.00	34.00	164 1,31,200	121 96,800	261 2,08,800
29 Oct	411.35	4.3 ₹ 3,440	-0.7 -560.00	35.40	107 85,600	66 52,800	138 1,10,400
28 Oct	411.50	5 ₹ 4,000	-0.8 -640.00	37.21	8 6,400	1 800	72 57,600
27 Oct	410.05	5.8 ₹ 4,640	-1.5 -1200.00	38.06	18 14,400	6 4,800	71 56,800
24 Oct	0.00	7.3 ₹ 5,840	0.4 320.00	38.19	9 7,200	1 800	64 51,200

For Tata Motors Pass Veh Ltd - strike price 360 expiring on 30DEC2025

Delta for 360 PE is -0.55

Historical price for 360 PE is as follows

On 5 Dec TMPV was trading at 353.60. The strike last trading price was 11.05, which was 1 higher than the previous day. The implied volatity was 24.69, the open interest changed by 230 which increased total open position to 6940

On 4 Dec TMPV was trading at 356.45. The strike last trading price was 10.3, which was 0 lower than the previous day. The implied volatity was 24.84, the open interest changed by 368 which increased total open position to 6716

On 3 Dec TMPV was trading at 356.85. The strike last trading price was 10.1, which was 1.9 higher than the previous day. The implied volatity was 26.25, the open interest changed by 232 which increased total open position to 6393

On 2 Dec TMPV was trading at 361.75. The strike last trading price was 8.2, which was 0.6 higher than the previous day. The implied volatity was 25.81, the open interest changed by -54 which decreased total open position to 6177

On 1 Dec TMPV was trading at 363.80. The strike last trading price was 7.7, which was -2.95 lower than the previous day. The implied volatity was 26.10, the open interest changed by 283 which increased total open position to 6232

On 28 Nov TMPV was trading at 356.80. The strike last trading price was 10.6, which was 0.3 higher than the previous day. The implied volatity was 25.43, the open interest changed by 278 which increased total open position to 5963

On 27 Nov TMPV was trading at 357.80. The strike last trading price was 10.05, which was 0.15 higher than the previous day. The implied volatity was 25.41, the open interest changed by 315 which increased total open position to 5687

On 26 Nov TMPV was trading at 359.25. The strike last trading price was 10.15, which was -3.8 lower than the previous day. The implied volatity was 25.90, the open interest changed by 491 which increased total open position to 5370

On 25 Nov TMPV was trading at 352.45. The strike last trading price was 13.9, which was 2 higher than the previous day. The implied volatity was 26.98, the open interest changed by 1387 which increased total open position to 4868

On 24 Nov TMPV was trading at 358.30. The strike last trading price was 11.95, which was 1.4 higher than the previous day. The implied volatity was 28.08, the open interest changed by 537 which increased total open position to 3476

On 21 Nov TMPV was trading at 362.25. The strike last trading price was 10.55, which was -1.3 lower than the previous day. The implied volatity was 28.77, the open interest changed by 309 which increased total open position to 2940

On 20 Nov TMPV was trading at 359.80. The strike last trading price was 12, which was 0.55 higher than the previous day. The implied volatity was 29.17, the open interest changed by 519 which increased total open position to 2627

On 19 Nov TMPV was trading at 360.85. The strike last trading price was 11.5, which was 3.7 higher than the previous day. The implied volatity was 28.94, the open interest changed by 545 which increased total open position to 2093

On 18 Nov TMPV was trading at 371.30. The strike last trading price was 7.95, which was 0.25 higher than the previous day. The implied volatity was 29.06, the open interest changed by 24 which increased total open position to 1543

On 17 Nov TMPV was trading at 372.70. The strike last trading price was 7.75, which was 2.6 higher than the previous day. The implied volatity was 29.43, the open interest changed by 459 which increased total open position to 1513

On 14 Nov TMPV was trading at 391.20. The strike last trading price was 4.8, which was 1 higher than the previous day. The implied volatity was 33.02, the open interest changed by 238 which increased total open position to 1051

On 13 Nov TMPV was trading at 397.95. The strike last trading price was 3.8, which was 0.6 higher than the previous day. The implied volatity was 32.33, the open interest changed by 355 which increased total open position to 813

On 12 Nov TMPV was trading at 402.15. The strike last trading price was 3.25, which was 0.45 higher than the previous day. The implied volatity was 32.21, the open interest changed by 69 which increased total open position to 451

On 11 Nov TMPV was trading at 407.60. The strike last trading price was 2.75, which was 0.55 higher than the previous day. The implied volatity was 32.40, the open interest changed by 65 which increased total open position to 382

On 10 Nov TMPV was trading at 410.45. The strike last trading price was 2.2, which was -0.75 lower than the previous day. The implied volatity was 31.26, the open interest changed by -14 which decreased total open position to 315

On 7 Nov TMPV was trading at 405.70. The strike last trading price was 2.95, which was -0.1 lower than the previous day. The implied volatity was 31.29, the open interest changed by -3 which decreased total open position to 319

On 6 Nov TMPV was trading at 407.85. The strike last trading price was 2.85, which was -0.7 lower than the previous day. The implied volatity was 31.47, the open interest changed by -11 which decreased total open position to 314

On 4 Nov TMPV was trading at 406.50. The strike last trading price was 3.45, which was 0.55 higher than the previous day. The implied volatity was 32.60, the open interest changed by -28 which decreased total open position to 320

On 3 Nov TMPV was trading at 417.00. The strike last trading price was 2.95, which was -0.5 lower than the previous day. The implied volatity was 34.54, the open interest changed by -11 which decreased total open position to 347

On 31 Oct TMPV was trading at 410.00. The strike last trading price was 3.45, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 98 which increased total open position to 359

On 30 Oct TMPV was trading at 412.45. The strike last trading price was 3.6, which was -0.8 lower than the previous day. The implied volatity was 34.00, the open interest changed by 121 which increased total open position to 261

On 29 Oct TMPV was trading at 411.35. The strike last trading price was 4.3, which was -0.7 lower than the previous day. The implied volatity was 35.40, the open interest changed by 66 which increased total open position to 138

On 28 Oct TMPV was trading at 411.50. The strike last trading price was 5, which was -0.8 lower than the previous day. The implied volatity was 37.21, the open interest changed by 1 which increased total open position to 72

On 27 Oct TMPV was trading at 410.05. The strike last trading price was 5.8, which was -1.5 lower than the previous day. The implied volatity was 38.06, the open interest changed by 6 which increased total open position to 71

On 24 Oct TMPV was trading at 0.00. The strike last trading price was 7.3, which was 0.4 higher than the previous day. The implied volatity was 38.19, the open interest changed by 1 which increased total open position to 64

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