TMPV
Tata Motors Pass Veh Ltd
Historical option data for TMPV
10 Mar 2026 11:03 AM IST
| TMPV 30-MAR-2026 360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.25
Theta: -0.22
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 339.15 | 3.65 | 0.35 | 32.1 | 1,840 | 128 | 3,312 | |||||||||
| 9 Mar | 332.00 | 3.35 | -4.3 | 36.65 | 8,012 | 720 | 3,159 | |||||||||
| 6 Mar | 350.75 | 7.8 | -1.55 | 30.03 | 3,564 | 104 | 2,436 | |||||||||
| 5 Mar | 355.15 | 9.45 | 0.25 | 28.25 | 7,045 | 459 | 2,333 | |||||||||
| 4 Mar | 351.20 | 8.85 | -10.75 | 31.28 | 7,011 | 1,327 | 1,864 | |||||||||
| 2 Mar | 370.60 | 20.15 | -9.55 | 29.38 | 726 | 211 | 546 | |||||||||
| 27 Feb | 382.65 | 28.4 | -7.9 | 23.21 | 139 | -29 | 335 | |||||||||
| 26 Feb | 391.55 | 36.75 | 8.85 | 20.65 | 105 | 2 | 364 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 381.85 | 27.95 | 3.85 | 25.6 | 111 | -3 | 362 | |||||||||
| 24 Feb | 377.55 | 24.2 | -1.4 | 23.36 | 144 | 33 | 365 | |||||||||
| 23 Feb | 379.95 | 25.65 | -0.2 | 24.04 | 107 | 31 | 332 | |||||||||
| 20 Feb | 378.00 | 25.4 | 1.45 | 23.43 | 86 | 16 | 301 | |||||||||
| 19 Feb | 375.70 | 23.75 | -5.65 | 24.95 | 36 | -2 | 284 | |||||||||
| 18 Feb | 382.85 | 29.4 | -0.7 | 23.34 | 45 | 11 | 286 | |||||||||
| 17 Feb | 382.85 | 30.1 | 3.1 | 23.95 | 55 | 26 | 286 | |||||||||
| 16 Feb | 377.25 | 27 | -1.5 | 28.56 | 189 | 69 | 261 | |||||||||
| 13 Feb | 380.25 | 28.1 | -4.8 | 27.58 | 14 | -11 | 193 | |||||||||
| 12 Feb | 383.45 | 32.9 | -0.05 | 28.97 | 12 | -11 | 204 | |||||||||
| 11 Feb | 384.70 | 32.95 | 4.25 | 26.89 | 46 | -12 | 216 | |||||||||
| 10 Feb | 379.35 | 28.65 | 1.3 | 26.44 | 26 | -6 | 228 | |||||||||
| 9 Feb | 377.40 | 27.35 | 5.75 | 24.75 | 25 | 0 | 234 | |||||||||
| 6 Feb | 369.50 | 21.6 | -6.25 | 24.72 | 80 | -2 | 234 | |||||||||
| 5 Feb | 374.15 | 28 | -0.85 | 27.81 | 245 | 30 | 240 | |||||||||
| 4 Feb | 375.45 | 28.7 | 2.5 | 29.14 | 25 | 6 | 211 | |||||||||
| 3 Feb | 372.05 | 26.35 | 6.2 | 28.13 | 160 | -41 | 205 | |||||||||
| 2 Feb | 362.90 | 20.4 | 8.35 | 27.07 | 224 | -2 | 246 | |||||||||
| 1 Feb | 344.65 | 11.85 | -2.8 | 30.7 | 152 | 46 | 237 | |||||||||
| 30 Jan | 350.05 | 14.5 | -2.4 | 29.92 | 234 | -128 | 190 | |||||||||
| 29 Jan | 351.80 | 17.2 | 5.65 | 31.97 | 238 | 195 | 318 | |||||||||
| 28 Jan | 340.45 | 11.5 | -0.25 | 30.36 | 58 | 25 | 124 | |||||||||
| 27 Jan | 340.55 | 11.6 | -1.35 | 31.06 | 13 | 4 | 98 | |||||||||
| 23 Jan | 344.45 | 12.95 | -1.95 | 28.51 | 8 | 1 | 94 | |||||||||
| 22 Jan | 347.30 | 14.9 | 3.5 | 29.6 | 10 | -3 | 94 | |||||||||
| 21 Jan | 339.25 | 11.4 | 0.4 | 29.79 | 40 | 20 | 97 | |||||||||
| 20 Jan | 337.85 | 11 | -2.55 | 29.26 | 23 | 11 | 76 | |||||||||
| 19 Jan | 344.00 | 13.55 | -7.05 | 29.51 | 57 | 50 | 66 | |||||||||
| 16 Jan | 353.60 | 20.6 | 1.6 | 31.79 | 3 | 1 | 15 | |||||||||
| 14 Jan | 349.80 | 19 | 3.65 | 32.79 | 6 | 0 | 10 | |||||||||
| 13 Jan | 349.75 | 15.35 | -0.75 | 27.19 | 10 | 3 | 9 | |||||||||
| 12 Jan | 350.55 | 16.1 | -4.1 | 26.41 | 6 | 3 | 5 | |||||||||
| 9 Jan | 354.15 | 20.2 | -7.2 | 28.31 | 2 | 1 | 1 | |||||||||
| 8 Jan | 359.45 | 27.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 363.35 | 27.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 368.90 | 27.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 373.55 | 27.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 370.35 | 27.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 367.55 | 27.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 367.35 | 27.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Tata Motors Pass Veh Ltd - strike price 360 expiring on 30MAR2026
Delta for 360 CE is 0.25
Historical price for 360 CE is as follows
On 10 Mar TMPV was trading at 339.15. The strike last trading price was 3.65, which was 0.35 higher than the previous day. The implied volatity was 32.1, the open interest changed by 128 which increased total open position to 3312
On 9 Mar TMPV was trading at 332.00. The strike last trading price was 3.35, which was -4.3 lower than the previous day. The implied volatity was 36.65, the open interest changed by 720 which increased total open position to 3159
On 6 Mar TMPV was trading at 350.75. The strike last trading price was 7.8, which was -1.55 lower than the previous day. The implied volatity was 30.03, the open interest changed by 104 which increased total open position to 2436
On 5 Mar TMPV was trading at 355.15. The strike last trading price was 9.45, which was 0.25 higher than the previous day. The implied volatity was 28.25, the open interest changed by 459 which increased total open position to 2333
On 4 Mar TMPV was trading at 351.20. The strike last trading price was 8.85, which was -10.75 lower than the previous day. The implied volatity was 31.28, the open interest changed by 1327 which increased total open position to 1864
On 2 Mar TMPV was trading at 370.60. The strike last trading price was 20.15, which was -9.55 lower than the previous day. The implied volatity was 29.38, the open interest changed by 211 which increased total open position to 546
On 27 Feb TMPV was trading at 382.65. The strike last trading price was 28.4, which was -7.9 lower than the previous day. The implied volatity was 23.21, the open interest changed by -29 which decreased total open position to 335
On 26 Feb TMPV was trading at 391.55. The strike last trading price was 36.75, which was 8.85 higher than the previous day. The implied volatity was 20.65, the open interest changed by 2 which increased total open position to 364
On 25 Feb TMPV was trading at 381.85. The strike last trading price was 27.95, which was 3.85 higher than the previous day. The implied volatity was 25.6, the open interest changed by -3 which decreased total open position to 362
On 24 Feb TMPV was trading at 377.55. The strike last trading price was 24.2, which was -1.4 lower than the previous day. The implied volatity was 23.36, the open interest changed by 33 which increased total open position to 365
On 23 Feb TMPV was trading at 379.95. The strike last trading price was 25.65, which was -0.2 lower than the previous day. The implied volatity was 24.04, the open interest changed by 31 which increased total open position to 332
On 20 Feb TMPV was trading at 378.00. The strike last trading price was 25.4, which was 1.45 higher than the previous day. The implied volatity was 23.43, the open interest changed by 16 which increased total open position to 301
On 19 Feb TMPV was trading at 375.70. The strike last trading price was 23.75, which was -5.65 lower than the previous day. The implied volatity was 24.95, the open interest changed by -2 which decreased total open position to 284
On 18 Feb TMPV was trading at 382.85. The strike last trading price was 29.4, which was -0.7 lower than the previous day. The implied volatity was 23.34, the open interest changed by 11 which increased total open position to 286
On 17 Feb TMPV was trading at 382.85. The strike last trading price was 30.1, which was 3.1 higher than the previous day. The implied volatity was 23.95, the open interest changed by 26 which increased total open position to 286
On 16 Feb TMPV was trading at 377.25. The strike last trading price was 27, which was -1.5 lower than the previous day. The implied volatity was 28.56, the open interest changed by 69 which increased total open position to 261
On 13 Feb TMPV was trading at 380.25. The strike last trading price was 28.1, which was -4.8 lower than the previous day. The implied volatity was 27.58, the open interest changed by -11 which decreased total open position to 193
On 12 Feb TMPV was trading at 383.45. The strike last trading price was 32.9, which was -0.05 lower than the previous day. The implied volatity was 28.97, the open interest changed by -11 which decreased total open position to 204
On 11 Feb TMPV was trading at 384.70. The strike last trading price was 32.95, which was 4.25 higher than the previous day. The implied volatity was 26.89, the open interest changed by -12 which decreased total open position to 216
On 10 Feb TMPV was trading at 379.35. The strike last trading price was 28.65, which was 1.3 higher than the previous day. The implied volatity was 26.44, the open interest changed by -6 which decreased total open position to 228
On 9 Feb TMPV was trading at 377.40. The strike last trading price was 27.35, which was 5.75 higher than the previous day. The implied volatity was 24.75, the open interest changed by 0 which decreased total open position to 234
On 6 Feb TMPV was trading at 369.50. The strike last trading price was 21.6, which was -6.25 lower than the previous day. The implied volatity was 24.72, the open interest changed by -2 which decreased total open position to 234
On 5 Feb TMPV was trading at 374.15. The strike last trading price was 28, which was -0.85 lower than the previous day. The implied volatity was 27.81, the open interest changed by 30 which increased total open position to 240
On 4 Feb TMPV was trading at 375.45. The strike last trading price was 28.7, which was 2.5 higher than the previous day. The implied volatity was 29.14, the open interest changed by 6 which increased total open position to 211
On 3 Feb TMPV was trading at 372.05. The strike last trading price was 26.35, which was 6.2 higher than the previous day. The implied volatity was 28.13, the open interest changed by -41 which decreased total open position to 205
On 2 Feb TMPV was trading at 362.90. The strike last trading price was 20.4, which was 8.35 higher than the previous day. The implied volatity was 27.07, the open interest changed by -2 which decreased total open position to 246
On 1 Feb TMPV was trading at 344.65. The strike last trading price was 11.85, which was -2.8 lower than the previous day. The implied volatity was 30.7, the open interest changed by 46 which increased total open position to 237
On 30 Jan TMPV was trading at 350.05. The strike last trading price was 14.5, which was -2.4 lower than the previous day. The implied volatity was 29.92, the open interest changed by -128 which decreased total open position to 190
On 29 Jan TMPV was trading at 351.80. The strike last trading price was 17.2, which was 5.65 higher than the previous day. The implied volatity was 31.97, the open interest changed by 195 which increased total open position to 318
On 28 Jan TMPV was trading at 340.45. The strike last trading price was 11.5, which was -0.25 lower than the previous day. The implied volatity was 30.36, the open interest changed by 25 which increased total open position to 124
On 27 Jan TMPV was trading at 340.55. The strike last trading price was 11.6, which was -1.35 lower than the previous day. The implied volatity was 31.06, the open interest changed by 4 which increased total open position to 98
On 23 Jan TMPV was trading at 344.45. The strike last trading price was 12.95, which was -1.95 lower than the previous day. The implied volatity was 28.51, the open interest changed by 1 which increased total open position to 94
On 22 Jan TMPV was trading at 347.30. The strike last trading price was 14.9, which was 3.5 higher than the previous day. The implied volatity was 29.6, the open interest changed by -3 which decreased total open position to 94
On 21 Jan TMPV was trading at 339.25. The strike last trading price was 11.4, which was 0.4 higher than the previous day. The implied volatity was 29.79, the open interest changed by 20 which increased total open position to 97
On 20 Jan TMPV was trading at 337.85. The strike last trading price was 11, which was -2.55 lower than the previous day. The implied volatity was 29.26, the open interest changed by 11 which increased total open position to 76
On 19 Jan TMPV was trading at 344.00. The strike last trading price was 13.55, which was -7.05 lower than the previous day. The implied volatity was 29.51, the open interest changed by 50 which increased total open position to 66
On 16 Jan TMPV was trading at 353.60. The strike last trading price was 20.6, which was 1.6 higher than the previous day. The implied volatity was 31.79, the open interest changed by 1 which increased total open position to 15
On 14 Jan TMPV was trading at 349.80. The strike last trading price was 19, which was 3.65 higher than the previous day. The implied volatity was 32.79, the open interest changed by 0 which decreased total open position to 10
On 13 Jan TMPV was trading at 349.75. The strike last trading price was 15.35, which was -0.75 lower than the previous day. The implied volatity was 27.19, the open interest changed by 3 which increased total open position to 9
On 12 Jan TMPV was trading at 350.55. The strike last trading price was 16.1, which was -4.1 lower than the previous day. The implied volatity was 26.41, the open interest changed by 3 which increased total open position to 5
On 9 Jan TMPV was trading at 354.15. The strike last trading price was 20.2, which was -7.2 lower than the previous day. The implied volatity was 28.31, the open interest changed by 1 which increased total open position to 1
On 8 Jan TMPV was trading at 359.45. The strike last trading price was 27.4, 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 Jan TMPV was trading at 363.35. The strike last trading price was 27.4, 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 Jan TMPV was trading at 368.90. The strike last trading price was 27.4, 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 5 Jan TMPV was trading at 373.55. The strike last trading price was 27.4, 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 Jan TMPV was trading at 370.35. The strike last trading price was 27.4, 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 Jan TMPV was trading at 367.55. The strike last trading price was 27.4, 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 31 Dec TMPV was trading at 367.35. The strike last trading price was 27.4, 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 30MAR2026 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0.27
Theta: -0.16
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 339.15 | 23.55 | -6.1 | 35.95 | 64 | -12 | 1,904 |
| 9 Mar | 332.00 | 29.8 | 13.85 | 39.88 | 614 | -241 | 1,915 |
| 6 Mar | 350.75 | 15.45 | 2.8 | 32.33 | 826 | -187 | 2,154 |
| 5 Mar | 355.15 | 12.6 | -4.15 | 30.83 | 1,927 | 140 | 2,343 |
| 4 Mar | 351.20 | 17 | 10.05 | 35.9 | 5,207 | 525 | 2,172 |
| 2 Mar | 370.60 | 6.8 | 3.25 | 31.31 | 3,864 | 110 | 1,622 |
| 27 Feb | 382.65 | 3.4 | 1.15 | 28.85 | 934 | 115 | 1,512 |
| 26 Feb | 391.55 | 2.2 | -1.25 | 29.43 | 1,790 | 72 | 1,392 |
| 25 Feb | 381.85 | 3.45 | -1.4 | 27.19 | 1,992 | 577 | 1,318 |
| 24 Feb | 377.55 | 5.15 | 0.4 | 29.27 | 1,585 | 194 | 743 |
| 23 Feb | 379.95 | 4.75 | -0.45 | 28.67 | 548 | 172 | 549 |
| 20 Feb | 378.00 | 5.2 | -0.6 | 28.44 | 208 | -10 | 379 |
| 19 Feb | 375.70 | 5.95 | 1.6 | 28.04 | 303 | 51 | 386 |
| 18 Feb | 382.85 | 4.2 | -0.5 | 27.85 | 274 | 110 | 335 |
| 17 Feb | 382.85 | 4.75 | -1.4 | 29.3 | 110 | 40 | 224 |
| 16 Feb | 377.25 | 6.05 | 0.05 | 28.48 | 148 | -16 | 185 |
| 13 Feb | 380.25 | 6.3 | 0.8 | 29.02 | 275 | 2 | 189 |
| 12 Feb | 383.45 | 5.5 | 0.05 | 29.86 | 101 | 4 | 187 |
| 11 Feb | 384.70 | 5.35 | -0.9 | 29.7 | 164 | -10 | 186 |
| 10 Feb | 379.35 | 6.25 | -0.75 | 28.53 | 34 | 1 | 196 |
| 9 Feb | 377.40 | 7 | -2.8 | 29.39 | 47 | 6 | 196 |
| 6 Feb | 369.50 | 9.7 | -0.3 | 28.86 | 143 | 10 | 190 |
| 5 Feb | 374.15 | 10.1 | 0.1 | 33.69 | 57 | -4 | 181 |
| 4 Feb | 375.45 | 9.9 | -0.75 | 32.92 | 115 | 43 | 185 |
| 3 Feb | 372.05 | 10.7 | -4.05 | 32.47 | 136 | 84 | 139 |
| 2 Feb | 362.90 | 14.3 | -10.7 | 33.26 | 116 | 24 | 55 |
| 1 Feb | 344.65 | 25 | 2.9 | 34.33 | 14 | 8 | 29 |
| 30 Jan | 350.05 | 22.1 | 1.4 | 34.61 | 6 | 1 | 21 |
| 29 Jan | 351.80 | 20.55 | -5.45 | 34.11 | 18 | 17 | 19 |
| 28 Jan | 340.45 | 26 | 5.65 | - | 0 | 0 | 2 |
| 27 Jan | 340.55 | 26 | 5.65 | 32.51 | 2 | 1 | 1 |
| 23 Jan | 344.45 | 20.35 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 347.30 | 20.35 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 339.25 | 20.35 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 337.85 | 20.35 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 344.00 | 20.35 | 0 | 0.13 | 0 | 0 | 0 |
| 16 Jan | 353.60 | 20.35 | 0 | 0.27 | 0 | 0 | 0 |
| 14 Jan | 349.80 | 20.35 | 0 | 0.12 | 0 | 0 | 0 |
| 13 Jan | 349.75 | 20.35 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 350.55 | 20.35 | 0 | 0.02 | 0 | 0 | 0 |
| 9 Jan | 354.15 | 20.35 | 0 | 0.63 | 0 | 0 | 0 |
| 8 Jan | 359.45 | 20.35 | 0 | 1.21 | 0 | 0 | 0 |
| 7 Jan | 363.35 | 20.35 | 0 | 1.98 | 0 | 0 | 0 |
| 6 Jan | 368.90 | 20.35 | 0 | 2.97 | 0 | 0 | 0 |
| 5 Jan | 373.55 | 20.35 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 370.35 | 20.35 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 367.55 | 20.35 | 0 | 2.97 | 0 | 0 | 0 |
| 31 Dec | 367.35 | 20.35 | 0 | - | 0 | 0 | 0 |
For Tata Motors Pass Veh Ltd - strike price 360 expiring on 30MAR2026
Delta for 360 PE is -0.73
Historical price for 360 PE is as follows
On 10 Mar TMPV was trading at 339.15. The strike last trading price was 23.55, which was -6.1 lower than the previous day. The implied volatity was 35.95, the open interest changed by -12 which decreased total open position to 1904
On 9 Mar TMPV was trading at 332.00. The strike last trading price was 29.8, which was 13.85 higher than the previous day. The implied volatity was 39.88, the open interest changed by -241 which decreased total open position to 1915
On 6 Mar TMPV was trading at 350.75. The strike last trading price was 15.45, which was 2.8 higher than the previous day. The implied volatity was 32.33, the open interest changed by -187 which decreased total open position to 2154
On 5 Mar TMPV was trading at 355.15. The strike last trading price was 12.6, which was -4.15 lower than the previous day. The implied volatity was 30.83, the open interest changed by 140 which increased total open position to 2343
On 4 Mar TMPV was trading at 351.20. The strike last trading price was 17, which was 10.05 higher than the previous day. The implied volatity was 35.9, the open interest changed by 525 which increased total open position to 2172
On 2 Mar TMPV was trading at 370.60. The strike last trading price was 6.8, which was 3.25 higher than the previous day. The implied volatity was 31.31, the open interest changed by 110 which increased total open position to 1622
On 27 Feb TMPV was trading at 382.65. The strike last trading price was 3.4, which was 1.15 higher than the previous day. The implied volatity was 28.85, the open interest changed by 115 which increased total open position to 1512
On 26 Feb TMPV was trading at 391.55. The strike last trading price was 2.2, which was -1.25 lower than the previous day. The implied volatity was 29.43, the open interest changed by 72 which increased total open position to 1392
On 25 Feb TMPV was trading at 381.85. The strike last trading price was 3.45, which was -1.4 lower than the previous day. The implied volatity was 27.19, the open interest changed by 577 which increased total open position to 1318
On 24 Feb TMPV was trading at 377.55. The strike last trading price was 5.15, which was 0.4 higher than the previous day. The implied volatity was 29.27, the open interest changed by 194 which increased total open position to 743
On 23 Feb TMPV was trading at 379.95. The strike last trading price was 4.75, which was -0.45 lower than the previous day. The implied volatity was 28.67, the open interest changed by 172 which increased total open position to 549
On 20 Feb TMPV was trading at 378.00. The strike last trading price was 5.2, which was -0.6 lower than the previous day. The implied volatity was 28.44, the open interest changed by -10 which decreased total open position to 379
On 19 Feb TMPV was trading at 375.70. The strike last trading price was 5.95, which was 1.6 higher than the previous day. The implied volatity was 28.04, the open interest changed by 51 which increased total open position to 386
On 18 Feb TMPV was trading at 382.85. The strike last trading price was 4.2, which was -0.5 lower than the previous day. The implied volatity was 27.85, the open interest changed by 110 which increased total open position to 335
On 17 Feb TMPV was trading at 382.85. The strike last trading price was 4.75, which was -1.4 lower than the previous day. The implied volatity was 29.3, the open interest changed by 40 which increased total open position to 224
On 16 Feb TMPV was trading at 377.25. The strike last trading price was 6.05, which was 0.05 higher than the previous day. The implied volatity was 28.48, the open interest changed by -16 which decreased total open position to 185
On 13 Feb TMPV was trading at 380.25. The strike last trading price was 6.3, which was 0.8 higher than the previous day. The implied volatity was 29.02, the open interest changed by 2 which increased total open position to 189
On 12 Feb TMPV was trading at 383.45. The strike last trading price was 5.5, which was 0.05 higher than the previous day. The implied volatity was 29.86, the open interest changed by 4 which increased total open position to 187
On 11 Feb TMPV was trading at 384.70. The strike last trading price was 5.35, which was -0.9 lower than the previous day. The implied volatity was 29.7, the open interest changed by -10 which decreased total open position to 186
On 10 Feb TMPV was trading at 379.35. The strike last trading price was 6.25, which was -0.75 lower than the previous day. The implied volatity was 28.53, the open interest changed by 1 which increased total open position to 196
On 9 Feb TMPV was trading at 377.40. The strike last trading price was 7, which was -2.8 lower than the previous day. The implied volatity was 29.39, the open interest changed by 6 which increased total open position to 196
On 6 Feb TMPV was trading at 369.50. The strike last trading price was 9.7, which was -0.3 lower than the previous day. The implied volatity was 28.86, the open interest changed by 10 which increased total open position to 190
On 5 Feb TMPV was trading at 374.15. The strike last trading price was 10.1, which was 0.1 higher than the previous day. The implied volatity was 33.69, the open interest changed by -4 which decreased total open position to 181
On 4 Feb TMPV was trading at 375.45. The strike last trading price was 9.9, which was -0.75 lower than the previous day. The implied volatity was 32.92, the open interest changed by 43 which increased total open position to 185
On 3 Feb TMPV was trading at 372.05. The strike last trading price was 10.7, which was -4.05 lower than the previous day. The implied volatity was 32.47, the open interest changed by 84 which increased total open position to 139
On 2 Feb TMPV was trading at 362.90. The strike last trading price was 14.3, which was -10.7 lower than the previous day. The implied volatity was 33.26, the open interest changed by 24 which increased total open position to 55
On 1 Feb TMPV was trading at 344.65. The strike last trading price was 25, which was 2.9 higher than the previous day. The implied volatity was 34.33, the open interest changed by 8 which increased total open position to 29
On 30 Jan TMPV was trading at 350.05. The strike last trading price was 22.1, which was 1.4 higher than the previous day. The implied volatity was 34.61, the open interest changed by 1 which increased total open position to 21
On 29 Jan TMPV was trading at 351.80. The strike last trading price was 20.55, which was -5.45 lower than the previous day. The implied volatity was 34.11, the open interest changed by 17 which increased total open position to 19
On 28 Jan TMPV was trading at 340.45. The strike last trading price was 26, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Jan TMPV was trading at 340.55. The strike last trading price was 26, which was 5.65 higher than the previous day. The implied volatity was 32.51, the open interest changed by 1 which increased total open position to 1
On 23 Jan TMPV was trading at 344.45. The strike last trading price was 20.35, 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 22 Jan TMPV was trading at 347.30. The strike last trading price was 20.35, 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 21 Jan TMPV was trading at 339.25. The strike last trading price was 20.35, 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 Jan TMPV was trading at 337.85. The strike last trading price was 20.35, 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 Jan TMPV was trading at 344.00. The strike last trading price was 20.35, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 16 Jan TMPV was trading at 353.60. The strike last trading price was 20.35, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 14 Jan TMPV was trading at 349.80. The strike last trading price was 20.35, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 13 Jan TMPV was trading at 349.75. The strike last trading price was 20.35, 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 Jan TMPV was trading at 350.55. The strike last trading price was 20.35, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 9 Jan TMPV was trading at 354.15. The strike last trading price was 20.35, which was 0 lower than the previous day. The implied volatity was 0.63, the open interest changed by 0 which decreased total open position to 0
On 8 Jan TMPV was trading at 359.45. The strike last trading price was 20.35, which was 0 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0
On 7 Jan TMPV was trading at 363.35. The strike last trading price was 20.35, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0
On 6 Jan TMPV was trading at 368.90. The strike last trading price was 20.35, which was 0 lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0
On 5 Jan TMPV was trading at 373.55. The strike last trading price was 20.35, 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 Jan TMPV was trading at 370.35. The strike last trading price was 20.35, 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 Jan TMPV was trading at 367.55. The strike last trading price was 20.35, which was 0 lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0
On 31 Dec TMPV was trading at 367.35. The strike last trading price was 20.35, 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
