TMPV
Tata Motors Pass Veh Ltd
Historical option data for TMPV
06 Feb 2026 04:14 PM IST
| TMPV 24-FEB-2026 370 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.33
Theta: -0.28
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 369.50 | 8.65 | -6.9 | 25.22 | 15,278 | -157 | 3,174 | |||||||||
| 5 Feb | 374.15 | 16.2 | -0.55 | 35.67 | 12,591 | 786 | 3,398 | |||||||||
| 4 Feb | 375.45 | 16.7 | 2.8 | 36.44 | 5,952 | -14 | 2,612 | |||||||||
| 3 Feb | 372.05 | 13.9 | 4.15 | 32.31 | 9,895 | -77 | 2,631 | |||||||||
| 2 Feb | 362.90 | 10.25 | 5.95 | 33.62 | 11,421 | 391 | 2,725 | |||||||||
| 1 Feb | 344.65 | 4 | -1.95 | 35.77 | 7,109 | 581 | 2,356 | |||||||||
| 30 Jan | 350.05 | 5.9 | -1.4 | 34.86 | 3,874 | 91 | 1,775 | |||||||||
| 29 Jan | 351.80 | 7.4 | 3.35 | 35.9 | 3,573 | 84 | 1,676 | |||||||||
| 28 Jan | 340.45 | 4.2 | -0.05 | 34.94 | 2,709 | 553 | 1,590 | |||||||||
| 27 Jan | 340.55 | 4.4 | -0.85 | 35.82 | 2,199 | 201 | 1,046 | |||||||||
| 23 Jan | 344.45 | 5.25 | -1.05 | 31.94 | 865 | 94 | 836 | |||||||||
| 22 Jan | 347.30 | 6.3 | 2 | 32.46 | 968 | 218 | 725 | |||||||||
| 21 Jan | 339.25 | 4.35 | 0.25 | 32.7 | 388 | 77 | 507 | |||||||||
| 20 Jan | 337.85 | 4.15 | -1.5 | 32.11 | 257 | 20 | 432 | |||||||||
| 19 Jan | 344.00 | 5.65 | -2.95 | 32.06 | 535 | 45 | 419 | |||||||||
| 16 Jan | 353.60 | 8.7 | 0.95 | 29.64 | 375 | 19 | 374 | |||||||||
| 14 Jan | 349.80 | 7.7 | -0.5 | 30.59 | 139 | 48 | 354 | |||||||||
| 13 Jan | 349.75 | 8 | -0.4 | 31.28 | 185 | 50 | 306 | |||||||||
| 12 Jan | 350.55 | 8.25 | -1.65 | 29.71 | 159 | 45 | 256 | |||||||||
| 9 Jan | 354.15 | 9.85 | -2.05 | 28.21 | 152 | 53 | 208 | |||||||||
| 8 Jan | 359.45 | 11.75 | -1.7 | 29.19 | 158 | 55 | 154 | |||||||||
| 7 Jan | 363.35 | 13.35 | -3.25 | 27.36 | 125 | 56 | 100 | |||||||||
| 6 Jan | 368.90 | 16.6 | -2.35 | 27.55 | 55 | 17 | 44 | |||||||||
| 5 Jan | 373.55 | 18.95 | 0.65 | 26.14 | 30 | 12 | 27 | |||||||||
|
|
||||||||||||||||
| 2 Jan | 370.35 | 18.3 | 0.65 | 27.38 | 15 | 8 | 14 | |||||||||
| 1 Jan | 367.55 | 17.85 | -0.05 | 28.07 | 10 | 3 | 4 | |||||||||
| 31 Dec | 367.35 | 17.9 | 1.2 | 28.94 | 1 | 0 | 0 | |||||||||
For Tata Motors Pass Veh Ltd - strike price 370 expiring on 24FEB2026
Delta for 370 CE is 0.53
Historical price for 370 CE is as follows
On 6 Feb TMPV was trading at 369.50. The strike last trading price was 8.65, which was -6.9 lower than the previous day. The implied volatity was 25.22, the open interest changed by -157 which decreased total open position to 3174
On 5 Feb TMPV was trading at 374.15. The strike last trading price was 16.2, which was -0.55 lower than the previous day. The implied volatity was 35.67, the open interest changed by 786 which increased total open position to 3398
On 4 Feb TMPV was trading at 375.45. The strike last trading price was 16.7, which was 2.8 higher than the previous day. The implied volatity was 36.44, the open interest changed by -14 which decreased total open position to 2612
On 3 Feb TMPV was trading at 372.05. The strike last trading price was 13.9, which was 4.15 higher than the previous day. The implied volatity was 32.31, the open interest changed by -77 which decreased total open position to 2631
On 2 Feb TMPV was trading at 362.90. The strike last trading price was 10.25, which was 5.95 higher than the previous day. The implied volatity was 33.62, the open interest changed by 391 which increased total open position to 2725
On 1 Feb TMPV was trading at 344.65. The strike last trading price was 4, which was -1.95 lower than the previous day. The implied volatity was 35.77, the open interest changed by 581 which increased total open position to 2356
On 30 Jan TMPV was trading at 350.05. The strike last trading price was 5.9, which was -1.4 lower than the previous day. The implied volatity was 34.86, the open interest changed by 91 which increased total open position to 1775
On 29 Jan TMPV was trading at 351.80. The strike last trading price was 7.4, which was 3.35 higher than the previous day. The implied volatity was 35.9, the open interest changed by 84 which increased total open position to 1676
On 28 Jan TMPV was trading at 340.45. The strike last trading price was 4.2, which was -0.05 lower than the previous day. The implied volatity was 34.94, the open interest changed by 553 which increased total open position to 1590
On 27 Jan TMPV was trading at 340.55. The strike last trading price was 4.4, which was -0.85 lower than the previous day. The implied volatity was 35.82, the open interest changed by 201 which increased total open position to 1046
On 23 Jan TMPV was trading at 344.45. The strike last trading price was 5.25, which was -1.05 lower than the previous day. The implied volatity was 31.94, the open interest changed by 94 which increased total open position to 836
On 22 Jan TMPV was trading at 347.30. The strike last trading price was 6.3, which was 2 higher than the previous day. The implied volatity was 32.46, the open interest changed by 218 which increased total open position to 725
On 21 Jan TMPV was trading at 339.25. The strike last trading price was 4.35, which was 0.25 higher than the previous day. The implied volatity was 32.7, the open interest changed by 77 which increased total open position to 507
On 20 Jan TMPV was trading at 337.85. The strike last trading price was 4.15, which was -1.5 lower than the previous day. The implied volatity was 32.11, the open interest changed by 20 which increased total open position to 432
On 19 Jan TMPV was trading at 344.00. The strike last trading price was 5.65, which was -2.95 lower than the previous day. The implied volatity was 32.06, the open interest changed by 45 which increased total open position to 419
On 16 Jan TMPV was trading at 353.60. The strike last trading price was 8.7, which was 0.95 higher than the previous day. The implied volatity was 29.64, the open interest changed by 19 which increased total open position to 374
On 14 Jan TMPV was trading at 349.80. The strike last trading price was 7.7, which was -0.5 lower than the previous day. The implied volatity was 30.59, the open interest changed by 48 which increased total open position to 354
On 13 Jan TMPV was trading at 349.75. The strike last trading price was 8, which was -0.4 lower than the previous day. The implied volatity was 31.28, the open interest changed by 50 which increased total open position to 306
On 12 Jan TMPV was trading at 350.55. The strike last trading price was 8.25, which was -1.65 lower than the previous day. The implied volatity was 29.71, the open interest changed by 45 which increased total open position to 256
On 9 Jan TMPV was trading at 354.15. The strike last trading price was 9.85, which was -2.05 lower than the previous day. The implied volatity was 28.21, the open interest changed by 53 which increased total open position to 208
On 8 Jan TMPV was trading at 359.45. The strike last trading price was 11.75, which was -1.7 lower than the previous day. The implied volatity was 29.19, the open interest changed by 55 which increased total open position to 154
On 7 Jan TMPV was trading at 363.35. The strike last trading price was 13.35, which was -3.25 lower than the previous day. The implied volatity was 27.36, the open interest changed by 56 which increased total open position to 100
On 6 Jan TMPV was trading at 368.90. The strike last trading price was 16.6, which was -2.35 lower than the previous day. The implied volatity was 27.55, the open interest changed by 17 which increased total open position to 44
On 5 Jan TMPV was trading at 373.55. The strike last trading price was 18.95, which was 0.65 higher than the previous day. The implied volatity was 26.14, the open interest changed by 12 which increased total open position to 27
On 2 Jan TMPV was trading at 370.35. The strike last trading price was 18.3, which was 0.65 higher than the previous day. The implied volatity was 27.38, the open interest changed by 8 which increased total open position to 14
On 1 Jan TMPV was trading at 367.55. The strike last trading price was 17.85, which was -0.05 lower than the previous day. The implied volatity was 28.07, the open interest changed by 3 which increased total open position to 4
On 31 Dec TMPV was trading at 367.35. The strike last trading price was 17.9, which was 1.2 higher than the previous day. The implied volatity was 28.94, the open interest changed by 0 which decreased total open position to 0
| TMPV 24FEB2026 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.33
Theta: -0.21
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 369.50 | 8.95 | -1.2 | 28.65 | 18,963 | 529 | 3,768 |
| 5 Feb | 374.15 | 9.8 | 0.2 | 39.08 | 9,308 | 1,327 | 3,238 |
| 4 Feb | 375.45 | 9.6 | -1.5 | 37.39 | 6,464 | 711 | 1,917 |
| 3 Feb | 372.05 | 11.05 | -4.9 | 37.37 | 7,194 | 617 | 1,202 |
| 2 Feb | 362.90 | 15.15 | -13.95 | 36.78 | 558 | 60 | 580 |
| 1 Feb | 344.65 | 30.95 | 6.2 | 43.77 | 392 | 60 | 521 |
| 30 Jan | 350.05 | 25.3 | 2.25 | 38.48 | 82 | 2 | 461 |
| 29 Jan | 351.80 | 22.9 | -9 | 36.26 | 211 | 57 | 458 |
| 28 Jan | 340.45 | 31.3 | -0.55 | 38.13 | 127 | 17 | 400 |
| 27 Jan | 340.55 | 31.9 | 2.6 | 36.95 | 157 | 70 | 382 |
| 23 Jan | 344.45 | 28.65 | 2.05 | 36.6 | 151 | 106 | 312 |
| 22 Jan | 347.30 | 26.5 | -6.5 | 34.7 | 203 | 92 | 206 |
| 21 Jan | 339.25 | 33.15 | 0.8 | 36.48 | 26 | 8 | 113 |
| 20 Jan | 337.85 | 32.35 | 2.55 | 31.89 | 29 | 22 | 102 |
| 19 Jan | 344.00 | 29.8 | 7.5 | 35.66 | 11 | 6 | 80 |
| 16 Jan | 353.60 | 22.3 | -2.35 | 33.09 | 20 | 7 | 73 |
| 14 Jan | 349.80 | 24.65 | -0.7 | 30.79 | 5 | 1 | 66 |
| 13 Jan | 349.75 | 25.5 | 1.1 | 31.7 | 45 | 37 | 57 |
| 12 Jan | 350.55 | 24.4 | 3.1 | 32.1 | 10 | 2 | 20 |
| 9 Jan | 354.15 | 21.3 | 1.8 | 30.72 | 10 | 1 | 15 |
| 8 Jan | 359.45 | 19.45 | 1.55 | 30.05 | 14 | -2 | 13 |
| 7 Jan | 363.35 | 17.9 | 3.45 | 31.9 | 10 | 5 | 14 |
| 6 Jan | 368.90 | 14.45 | 1.55 | 30.15 | 18 | 5 | 8 |
| 5 Jan | 373.55 | 12.9 | -1.55 | 30.91 | 5 | 1 | 2 |
| 2 Jan | 370.35 | 14.45 | -7.1 | 30.51 | 1 | 0 | 0 |
| 1 Jan | 367.55 | 21.55 | 0 | 0.98 | 0 | 0 | 0 |
| 31 Dec | 367.35 | 21.55 | 0 | 0.71 | 0 | 0 | 0 |
For Tata Motors Pass Veh Ltd - strike price 370 expiring on 24FEB2026
Delta for 370 PE is -0.47
Historical price for 370 PE is as follows
On 6 Feb TMPV was trading at 369.50. The strike last trading price was 8.95, which was -1.2 lower than the previous day. The implied volatity was 28.65, the open interest changed by 529 which increased total open position to 3768
On 5 Feb TMPV was trading at 374.15. The strike last trading price was 9.8, which was 0.2 higher than the previous day. The implied volatity was 39.08, the open interest changed by 1327 which increased total open position to 3238
On 4 Feb TMPV was trading at 375.45. The strike last trading price was 9.6, which was -1.5 lower than the previous day. The implied volatity was 37.39, the open interest changed by 711 which increased total open position to 1917
On 3 Feb TMPV was trading at 372.05. The strike last trading price was 11.05, which was -4.9 lower than the previous day. The implied volatity was 37.37, the open interest changed by 617 which increased total open position to 1202
On 2 Feb TMPV was trading at 362.90. The strike last trading price was 15.15, which was -13.95 lower than the previous day. The implied volatity was 36.78, the open interest changed by 60 which increased total open position to 580
On 1 Feb TMPV was trading at 344.65. The strike last trading price was 30.95, which was 6.2 higher than the previous day. The implied volatity was 43.77, the open interest changed by 60 which increased total open position to 521
On 30 Jan TMPV was trading at 350.05. The strike last trading price was 25.3, which was 2.25 higher than the previous day. The implied volatity was 38.48, the open interest changed by 2 which increased total open position to 461
On 29 Jan TMPV was trading at 351.80. The strike last trading price was 22.9, which was -9 lower than the previous day. The implied volatity was 36.26, the open interest changed by 57 which increased total open position to 458
On 28 Jan TMPV was trading at 340.45. The strike last trading price was 31.3, which was -0.55 lower than the previous day. The implied volatity was 38.13, the open interest changed by 17 which increased total open position to 400
On 27 Jan TMPV was trading at 340.55. The strike last trading price was 31.9, which was 2.6 higher than the previous day. The implied volatity was 36.95, the open interest changed by 70 which increased total open position to 382
On 23 Jan TMPV was trading at 344.45. The strike last trading price was 28.65, which was 2.05 higher than the previous day. The implied volatity was 36.6, the open interest changed by 106 which increased total open position to 312
On 22 Jan TMPV was trading at 347.30. The strike last trading price was 26.5, which was -6.5 lower than the previous day. The implied volatity was 34.7, the open interest changed by 92 which increased total open position to 206
On 21 Jan TMPV was trading at 339.25. The strike last trading price was 33.15, which was 0.8 higher than the previous day. The implied volatity was 36.48, the open interest changed by 8 which increased total open position to 113
On 20 Jan TMPV was trading at 337.85. The strike last trading price was 32.35, which was 2.55 higher than the previous day. The implied volatity was 31.89, the open interest changed by 22 which increased total open position to 102
On 19 Jan TMPV was trading at 344.00. The strike last trading price was 29.8, which was 7.5 higher than the previous day. The implied volatity was 35.66, the open interest changed by 6 which increased total open position to 80
On 16 Jan TMPV was trading at 353.60. The strike last trading price was 22.3, which was -2.35 lower than the previous day. The implied volatity was 33.09, the open interest changed by 7 which increased total open position to 73
On 14 Jan TMPV was trading at 349.80. The strike last trading price was 24.65, which was -0.7 lower than the previous day. The implied volatity was 30.79, the open interest changed by 1 which increased total open position to 66
On 13 Jan TMPV was trading at 349.75. The strike last trading price was 25.5, which was 1.1 higher than the previous day. The implied volatity was 31.7, the open interest changed by 37 which increased total open position to 57
On 12 Jan TMPV was trading at 350.55. The strike last trading price was 24.4, which was 3.1 higher than the previous day. The implied volatity was 32.1, the open interest changed by 2 which increased total open position to 20
On 9 Jan TMPV was trading at 354.15. The strike last trading price was 21.3, which was 1.8 higher than the previous day. The implied volatity was 30.72, the open interest changed by 1 which increased total open position to 15
On 8 Jan TMPV was trading at 359.45. The strike last trading price was 19.45, which was 1.55 higher than the previous day. The implied volatity was 30.05, the open interest changed by -2 which decreased total open position to 13
On 7 Jan TMPV was trading at 363.35. The strike last trading price was 17.9, which was 3.45 higher than the previous day. The implied volatity was 31.9, the open interest changed by 5 which increased total open position to 14
On 6 Jan TMPV was trading at 368.90. The strike last trading price was 14.45, which was 1.55 higher than the previous day. The implied volatity was 30.15, the open interest changed by 5 which increased total open position to 8
On 5 Jan TMPV was trading at 373.55. The strike last trading price was 12.9, which was -1.55 lower than the previous day. The implied volatity was 30.91, the open interest changed by 1 which increased total open position to 2
On 2 Jan TMPV was trading at 370.35. The strike last trading price was 14.45, which was -7.1 lower than the previous day. The implied volatity was 30.51, 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 21.55, which was 0 lower than the previous day. The implied volatity was 0.98, 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 21.55, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0
