TMPV
Tata Motors Pass Veh Ltd
Historical option data for TMPV
02 Mar 2026 04:14 PM IST
| TMPV 30-MAR-2026 385 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 0.39
Theta: -0.24
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 370.60 | 7.4 | -4.9 | 28.89 | 2,532 | 214 | 1,184 | |||||||||
| 27 Feb | 382.65 | 12.2 | -4.75 | 25.41 | 1,352 | 99 | 971 | |||||||||
| 26 Feb | 391.55 | 17.8 | 6.35 | 24.44 | 4,045 | 36 | 872 | |||||||||
| 25 Feb | 381.85 | 11.5 | 2 | 25.06 | 4,368 | 308 | 837 | |||||||||
| 24 Feb | 377.55 | 9.2 | -1.6 | 25.41 | 2,160 | 89 | 530 | |||||||||
| 23 Feb | 379.95 | 10.6 | -0.2 | 24.92 | 641 | 131 | 441 | |||||||||
| 20 Feb | 378.00 | 10.8 | 0.7 | 24.78 | 154 | 15 | 311 | |||||||||
| 19 Feb | 375.70 | 9.9 | -4.1 | 25.46 | 394 | 93 | 292 | |||||||||
| 18 Feb | 382.85 | 14 | -0.45 | 25.75 | 258 | 13 | 199 | |||||||||
| 17 Feb | 382.85 | 14.7 | 2.5 | 26.27 | 224 | 27 | 187 | |||||||||
| 16 Feb | 377.25 | 12.2 | -1.65 | 27.36 | 39 | 8 | 161 | |||||||||
| 13 Feb | 380.25 | 13.35 | -2.6 | 27.24 | 117 | 37 | 153 | |||||||||
| 12 Feb | 383.45 | 16.1 | -0.55 | 26.86 | 141 | 73 | 115 | |||||||||
| 11 Feb | 384.70 | 16.5 | 2.15 | 26.33 | 48 | 15 | 42 | |||||||||
| 10 Feb | 379.35 | 14.35 | -0.05 | 26.98 | 19 | 10 | 27 | |||||||||
| 9 Feb | 377.40 | 14.4 | 4.55 | 28.11 | 16 | 11 | 17 | |||||||||
|
|
||||||||||||||||
| 6 Feb | 369.50 | 10.1 | 4.5 | 26.32 | 10 | 3 | 3 | |||||||||
| 5 Feb | 374.15 | 5.6 | 0 | 1.33 | 0 | 0 | 0 | |||||||||
| 4 Feb | 375.45 | 5.6 | 0 | 0.99 | 0 | 0 | 0 | |||||||||
| 3 Feb | 372.05 | 5.6 | 0 | 1.49 | 0 | 0 | 0 | |||||||||
| 2 Feb | 362.90 | 5.6 | 0 | 3.22 | 0 | 0 | 0 | |||||||||
| 1 Feb | 344.65 | 5.6 | 0 | 7.25 | 0 | 0 | 0 | |||||||||
| 30 Jan | 350.05 | 5.6 | 0 | 5.95 | 0 | 0 | 0 | |||||||||
| 29 Jan | 351.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 340.45 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Tata Motors Pass Veh Ltd - strike price 385 expiring on 30MAR2026
Delta for 385 CE is 0.38
Historical price for 385 CE is as follows
On 2 Mar TMPV was trading at 370.60. The strike last trading price was 7.4, which was -4.9 lower than the previous day. The implied volatity was 28.89, the open interest changed by 214 which increased total open position to 1184
On 27 Feb TMPV was trading at 382.65. The strike last trading price was 12.2, which was -4.75 lower than the previous day. The implied volatity was 25.41, the open interest changed by 99 which increased total open position to 971
On 26 Feb TMPV was trading at 391.55. The strike last trading price was 17.8, which was 6.35 higher than the previous day. The implied volatity was 24.44, the open interest changed by 36 which increased total open position to 872
On 25 Feb TMPV was trading at 381.85. The strike last trading price was 11.5, which was 2 higher than the previous day. The implied volatity was 25.06, the open interest changed by 308 which increased total open position to 837
On 24 Feb TMPV was trading at 377.55. The strike last trading price was 9.2, which was -1.6 lower than the previous day. The implied volatity was 25.41, the open interest changed by 89 which increased total open position to 530
On 23 Feb TMPV was trading at 379.95. The strike last trading price was 10.6, which was -0.2 lower than the previous day. The implied volatity was 24.92, the open interest changed by 131 which increased total open position to 441
On 20 Feb TMPV was trading at 378.00. The strike last trading price was 10.8, which was 0.7 higher than the previous day. The implied volatity was 24.78, the open interest changed by 15 which increased total open position to 311
On 19 Feb TMPV was trading at 375.70. The strike last trading price was 9.9, which was -4.1 lower than the previous day. The implied volatity was 25.46, the open interest changed by 93 which increased total open position to 292
On 18 Feb TMPV was trading at 382.85. The strike last trading price was 14, which was -0.45 lower than the previous day. The implied volatity was 25.75, the open interest changed by 13 which increased total open position to 199
On 17 Feb TMPV was trading at 382.85. The strike last trading price was 14.7, which was 2.5 higher than the previous day. The implied volatity was 26.27, the open interest changed by 27 which increased total open position to 187
On 16 Feb TMPV was trading at 377.25. The strike last trading price was 12.2, which was -1.65 lower than the previous day. The implied volatity was 27.36, the open interest changed by 8 which increased total open position to 161
On 13 Feb TMPV was trading at 380.25. The strike last trading price was 13.35, which was -2.6 lower than the previous day. The implied volatity was 27.24, the open interest changed by 37 which increased total open position to 153
On 12 Feb TMPV was trading at 383.45. The strike last trading price was 16.1, which was -0.55 lower than the previous day. The implied volatity was 26.86, the open interest changed by 73 which increased total open position to 115
On 11 Feb TMPV was trading at 384.70. The strike last trading price was 16.5, which was 2.15 higher than the previous day. The implied volatity was 26.33, the open interest changed by 15 which increased total open position to 42
On 10 Feb TMPV was trading at 379.35. The strike last trading price was 14.35, which was -0.05 lower than the previous day. The implied volatity was 26.98, the open interest changed by 10 which increased total open position to 27
On 9 Feb TMPV was trading at 377.40. The strike last trading price was 14.4, which was 4.55 higher than the previous day. The implied volatity was 28.11, the open interest changed by 11 which increased total open position to 17
On 6 Feb TMPV was trading at 369.50. The strike last trading price was 10.1, which was 4.5 higher than the previous day. The implied volatity was 26.32, the open interest changed by 3 which increased total open position to 3
On 5 Feb TMPV was trading at 374.15. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0
On 4 Feb TMPV was trading at 375.45. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
On 3 Feb TMPV was trading at 372.05. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0
On 2 Feb TMPV was trading at 362.90. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 3.22, the open interest changed by 0 which decreased total open position to 0
On 1 Feb TMPV was trading at 344.65. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 7.25, the open interest changed by 0 which decreased total open position to 0
On 30 Jan TMPV was trading at 350.05. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 5.95, the open interest changed by 0 which decreased total open position to 0
On 29 Jan TMPV was trading at 351.80. 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 28 Jan TMPV was trading at 340.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| TMPV 30MAR2026 385 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 0.39
Theta: -0.15
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 370.60 | 19.15 | 6.85 | 31.42 | 821 | -22 | 1,020 |
| 27 Feb | 382.65 | 12 | 3.75 | 28.91 | 2,572 | -51 | 1,043 |
| 26 Feb | 391.55 | 7.85 | -4 | 27.88 | 4,254 | 389 | 1,095 |
| 25 Feb | 381.85 | 11.9 | -2.95 | 26.08 | 1,626 | 470 | 705 |
| 24 Feb | 377.55 | 14.8 | 0.45 | 25.79 | 753 | 38 | 235 |
| 23 Feb | 379.95 | 14.35 | -0.8 | 28.07 | 83 | 35 | 197 |
| 20 Feb | 378.00 | 15.2 | -1.15 | 28.25 | 30 | -4 | 161 |
| 19 Feb | 375.70 | 17.05 | 4.25 | 28.43 | 212 | 58 | 164 |
| 18 Feb | 382.85 | 12.65 | -0.75 | 27.03 | 96 | 39 | 105 |
| 17 Feb | 382.85 | 13.35 | -3.9 | 28.53 | 77 | -2 | 67 |
| 16 Feb | 377.25 | 17.25 | 1.3 | 29.82 | 10 | -1 | 69 |
| 13 Feb | 380.25 | 16.45 | 2.05 | 28.79 | 55 | 12 | 71 |
| 12 Feb | 383.45 | 14.4 | 1.2 | 29.4 | 64 | 9 | 58 |
| 11 Feb | 384.70 | 13.2 | -5.8 | 27.67 | 58 | 45 | 48 |
| 10 Feb | 379.35 | 19 | -4 | - | 0 | 0 | 3 |
| 9 Feb | 377.40 | 19 | -4 | 32.16 | 1 | 0 | 3 |
| 6 Feb | 369.50 | 23 | 1 | 30.45 | 2 | 0 | 2 |
| 5 Feb | 374.15 | 22 | -15.5 | - | 0 | 0 | 2 |
| 4 Feb | 375.45 | 22 | -15.5 | - | 0 | 0 | 2 |
| 3 Feb | 372.05 | 22 | -15.5 | 31.36 | 1 | 0 | 1 |
| 2 Feb | 362.90 | 37.5 | -8.5 | - | 0 | 0 | 1 |
| 1 Feb | 344.65 | 37.5 | -8.5 | - | 0 | 0 | 1 |
| 30 Jan | 350.05 | 37.5 | -8.5 | 32.77 | 1 | 0 | 0 |
| 29 Jan | 351.80 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 340.45 | 0 | 0 | 0 | 0 | 0 | 0 |
For Tata Motors Pass Veh Ltd - strike price 385 expiring on 30MAR2026
Delta for 385 PE is -0.61
Historical price for 385 PE is as follows
On 2 Mar TMPV was trading at 370.60. The strike last trading price was 19.15, which was 6.85 higher than the previous day. The implied volatity was 31.42, the open interest changed by -22 which decreased total open position to 1020
On 27 Feb TMPV was trading at 382.65. The strike last trading price was 12, which was 3.75 higher than the previous day. The implied volatity was 28.91, the open interest changed by -51 which decreased total open position to 1043
On 26 Feb TMPV was trading at 391.55. The strike last trading price was 7.85, which was -4 lower than the previous day. The implied volatity was 27.88, the open interest changed by 389 which increased total open position to 1095
On 25 Feb TMPV was trading at 381.85. The strike last trading price was 11.9, which was -2.95 lower than the previous day. The implied volatity was 26.08, the open interest changed by 470 which increased total open position to 705
On 24 Feb TMPV was trading at 377.55. The strike last trading price was 14.8, which was 0.45 higher than the previous day. The implied volatity was 25.79, the open interest changed by 38 which increased total open position to 235
On 23 Feb TMPV was trading at 379.95. The strike last trading price was 14.35, which was -0.8 lower than the previous day. The implied volatity was 28.07, the open interest changed by 35 which increased total open position to 197
On 20 Feb TMPV was trading at 378.00. The strike last trading price was 15.2, which was -1.15 lower than the previous day. The implied volatity was 28.25, the open interest changed by -4 which decreased total open position to 161
On 19 Feb TMPV was trading at 375.70. The strike last trading price was 17.05, which was 4.25 higher than the previous day. The implied volatity was 28.43, the open interest changed by 58 which increased total open position to 164
On 18 Feb TMPV was trading at 382.85. The strike last trading price was 12.65, which was -0.75 lower than the previous day. The implied volatity was 27.03, the open interest changed by 39 which increased total open position to 105
On 17 Feb TMPV was trading at 382.85. The strike last trading price was 13.35, which was -3.9 lower than the previous day. The implied volatity was 28.53, the open interest changed by -2 which decreased total open position to 67
On 16 Feb TMPV was trading at 377.25. The strike last trading price was 17.25, which was 1.3 higher than the previous day. The implied volatity was 29.82, the open interest changed by -1 which decreased total open position to 69
On 13 Feb TMPV was trading at 380.25. The strike last trading price was 16.45, which was 2.05 higher than the previous day. The implied volatity was 28.79, the open interest changed by 12 which increased total open position to 71
On 12 Feb TMPV was trading at 383.45. The strike last trading price was 14.4, which was 1.2 higher than the previous day. The implied volatity was 29.4, the open interest changed by 9 which increased total open position to 58
On 11 Feb TMPV was trading at 384.70. The strike last trading price was 13.2, which was -5.8 lower than the previous day. The implied volatity was 27.67, the open interest changed by 45 which increased total open position to 48
On 10 Feb TMPV was trading at 379.35. The strike last trading price was 19, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Feb TMPV was trading at 377.40. The strike last trading price was 19, which was -4 lower than the previous day. The implied volatity was 32.16, the open interest changed by 0 which decreased total open position to 3
On 6 Feb TMPV was trading at 369.50. The strike last trading price was 23, which was 1 higher than the previous day. The implied volatity was 30.45, the open interest changed by 0 which decreased total open position to 2
On 5 Feb TMPV was trading at 374.15. The strike last trading price was 22, which was -15.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb TMPV was trading at 375.45. The strike last trading price was 22, which was -15.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb TMPV was trading at 372.05. The strike last trading price was 22, which was -15.5 lower than the previous day. The implied volatity was 31.36, the open interest changed by 0 which decreased total open position to 1
On 2 Feb TMPV was trading at 362.90. The strike last trading price was 37.5, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb TMPV was trading at 344.65. The strike last trading price was 37.5, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan TMPV was trading at 350.05. The strike last trading price was 37.5, which was -8.5 lower than the previous day. The implied volatity was 32.77, the open interest changed by 0 which decreased total open position to 0
On 29 Jan TMPV was trading at 351.80. 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 28 Jan TMPV was trading at 340.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
