TMPV

Tata Motors Pass Veh Ltd

347.45 +0.80 (0.23%)

L: 344.75 H: 349.35

Back to Option Chain

Historical option data for TMPV
12 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 30-DEC-2025 410 CE
Delta: 0.02 Vega: 0.04 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	347.45	0.25 ₹ 200	0 0.00	36.15	1,310 10,48,000	-33 -26,400	4,070 32,56,000
11 Dec	346.65	0.25 ₹ 200	0 0.00	35.28	4,356 34,84,800	-669 -5,35,200	4,088 32,70,400
10 Dec	343.40	0.25 ₹ 200	-0.1 -80.00	36.62	1,621 12,96,800	331 2,64,800	4,777 38,21,600
9 Dec	344.70	0.35 ₹ 280	0 0.00	36.12	2,258 18,06,400	147 1,17,600	4,445 35,56,000
8 Dec	348.30	0.35 ₹ 280	-0.2 -160.00	34.00	7,918 63,34,400	651 5,20,800	4,316 34,52,800
5 Dec	353.60	0.6 ₹ 480	-0.05 -40.00	31.77	2,755 22,04,000	26 20,800	3,665 29,32,000
4 Dec	356.45	0.65 ₹ 520	-0.1 -80.00	30.70	3,188 25,50,400	-48 -38,400	3,640 29,12,000
3 Dec	356.85	0.75 ₹ 600	-0.15 -120.00	30.06	3,880 31,04,000	126 1,00,800	3,688 29,50,400
2 Dec	361.75	0.9 ₹ 720	-0.2 -160.00	28.48	2,807 22,45,600	44 35,200	3,601 28,80,800
1 Dec	363.80	1.1 ₹ 880	0.2 160.00	28.29	3,336 26,68,800	-79 -63,200	3,611 28,88,800
28 Nov	356.80	0.9 ₹ 720	-0.15 -120.00	28.70	3,077 24,61,600	458 3,66,400	3,708 29,66,400
27 Nov	357.80	1.1 ₹ 880	-0.1 -80.00	28.83	1,817 14,53,600	203 1,62,400	3,250 26,00,000
26 Nov	359.25	1.15 ₹ 920	0.15 120.00	28.41	3,999 31,99,200	777 6,21,600	3,070 24,56,000
25 Nov	352.45	1 ₹ 800	-0.5 -400.00	30.12	1,350 10,80,000	235 1,88,000	2,288 18,30,400
24 Nov	358.30	1.45 ₹ 1,160	-0.5 -400.00	29.81	1,436 11,48,800	-128 -1,02,400	2,059 16,47,200
21 Nov	362.25	2.05 ₹ 1,640	-0.05 -40.00	28.81	1,107 8,85,600	220 1,76,000	2,176 17,40,800
20 Nov	359.80	2.1 ₹ 1,680	-0.25 -200.00	29.98	1,495 11,96,000	156 1,24,800	1,958 15,66,400
19 Nov	360.85	2.35 ₹ 1,880	-1.1 -880.00	29.94	1,570 12,56,000	232 1,85,600	1,800 14,40,000
18 Nov	371.30	3.45 ₹ 2,760	-0.6 -480.00	27.83	804 6,43,200	160 1,28,000	1,566 12,52,800
17 Nov	372.70	4 ₹ 3,200	-7.55 -6040.00	28.14	1,896 15,16,800	831 6,64,800	1,395 11,16,000
14 Nov	391.20	11.8 ₹ 9,440	-2.7 -2160.00	30.32	460 3,68,000	285 2,28,000	565 4,52,000

13 Nov	397.95	14.55 ₹ 11,640	-2.1 -1680.00	30.86	229 1,83,200	79 63,200	291 2,32,800
12 Nov	402.15	16.55 ₹ 13,240	-1.55 -1240.00	30.33	163 1,30,400	99 79,200	211 1,68,800
11 Nov	407.60	18.5 ₹ 14,800	-2 -1600.00	28.06	143 1,14,400	5 4,000	111 88,800
10 Nov	410.45	20.25 ₹ 16,200	2.75 2200.00	28.14	55 44,000	18 14,400	106 84,800
7 Nov	405.70	17.5 ₹ 14,000	-1.45 -1160.00	27.07	100 80,000	-50 -40,000	88 70,400
6 Nov	407.85	18.75 ₹ 15,000	-0.2 -160.00	26.98	134 1,07,200	68 54,400	137 1,09,600
4 Nov	406.50	18.2 ₹ 14,560	-7.6 -6080.00	26.10	92 73,600	57 45,600	79 63,200
3 Nov	417.00	26 ₹ 20,800	2.8 2240.00	28.30	24 19,200	-3 -2,400	22 17,600
31 Oct	410.00	23.2 ₹ 18,560	0.15 120.00	-	28 22,400	1 800	24 19,200
30 Oct	412.45	23.05 ₹ 18,440	-4.1 -3280.00	26.78	40 32,000	19 15,200	24 19,200
29 Oct	411.35	27.15 ₹ 21,720	0.45 360.00	33.61	6 4,800	5 4,000	5 4,000

For Tata Motors Pass Veh Ltd - strike price 410 expiring on 30DEC2025

Delta for 410 CE is 0.02

Historical price for 410 CE is as follows

On 12 Dec TMPV was trading at 347.45. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 36.15, the open interest changed by -33 which decreased total open position to 4070

On 11 Dec TMPV was trading at 346.65. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 35.28, the open interest changed by -669 which decreased total open position to 4088

On 10 Dec TMPV was trading at 343.40. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 36.62, the open interest changed by 331 which increased total open position to 4777

On 9 Dec TMPV was trading at 344.70. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 36.12, the open interest changed by 147 which increased total open position to 4445

On 8 Dec TMPV was trading at 348.30. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 34.00, the open interest changed by 651 which increased total open position to 4316

On 5 Dec TMPV was trading at 353.60. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 31.77, the open interest changed by 26 which increased total open position to 3665

On 4 Dec TMPV was trading at 356.45. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 30.70, the open interest changed by -48 which decreased total open position to 3640

On 3 Dec TMPV was trading at 356.85. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 30.06, the open interest changed by 126 which increased total open position to 3688

On 2 Dec TMPV was trading at 361.75. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 28.48, the open interest changed by 44 which increased total open position to 3601

On 1 Dec TMPV was trading at 363.80. The strike last trading price was 1.1, which was 0.2 higher than the previous day. The implied volatity was 28.29, the open interest changed by -79 which decreased total open position to 3611

On 28 Nov TMPV was trading at 356.80. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 28.70, the open interest changed by 458 which increased total open position to 3708

On 27 Nov TMPV was trading at 357.80. The strike last trading price was 1.1, which was -0.1 lower than the previous day. The implied volatity was 28.83, the open interest changed by 203 which increased total open position to 3250

On 26 Nov TMPV was trading at 359.25. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 28.41, the open interest changed by 777 which increased total open position to 3070

On 25 Nov TMPV was trading at 352.45. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was 30.12, the open interest changed by 235 which increased total open position to 2288

On 24 Nov TMPV was trading at 358.30. The strike last trading price was 1.45, which was -0.5 lower than the previous day. The implied volatity was 29.81, the open interest changed by -128 which decreased total open position to 2059

On 21 Nov TMPV was trading at 362.25. The strike last trading price was 2.05, which was -0.05 lower than the previous day. The implied volatity was 28.81, the open interest changed by 220 which increased total open position to 2176

On 20 Nov TMPV was trading at 359.80. The strike last trading price was 2.1, which was -0.25 lower than the previous day. The implied volatity was 29.98, the open interest changed by 156 which increased total open position to 1958

On 19 Nov TMPV was trading at 360.85. The strike last trading price was 2.35, which was -1.1 lower than the previous day. The implied volatity was 29.94, the open interest changed by 232 which increased total open position to 1800

On 18 Nov TMPV was trading at 371.30. The strike last trading price was 3.45, which was -0.6 lower than the previous day. The implied volatity was 27.83, the open interest changed by 160 which increased total open position to 1566

On 17 Nov TMPV was trading at 372.70. The strike last trading price was 4, which was -7.55 lower than the previous day. The implied volatity was 28.14, the open interest changed by 831 which increased total open position to 1395

On 14 Nov TMPV was trading at 391.20. The strike last trading price was 11.8, which was -2.7 lower than the previous day. The implied volatity was 30.32, the open interest changed by 285 which increased total open position to 565

On 13 Nov TMPV was trading at 397.95. The strike last trading price was 14.55, which was -2.1 lower than the previous day. The implied volatity was 30.86, the open interest changed by 79 which increased total open position to 291

On 12 Nov TMPV was trading at 402.15. The strike last trading price was 16.55, which was -1.55 lower than the previous day. The implied volatity was 30.33, the open interest changed by 99 which increased total open position to 211

On 11 Nov TMPV was trading at 407.60. The strike last trading price was 18.5, which was -2 lower than the previous day. The implied volatity was 28.06, the open interest changed by 5 which increased total open position to 111

On 10 Nov TMPV was trading at 410.45. The strike last trading price was 20.25, which was 2.75 higher than the previous day. The implied volatity was 28.14, the open interest changed by 18 which increased total open position to 106

On 7 Nov TMPV was trading at 405.70. The strike last trading price was 17.5, which was -1.45 lower than the previous day. The implied volatity was 27.07, the open interest changed by -50 which decreased total open position to 88

On 6 Nov TMPV was trading at 407.85. The strike last trading price was 18.75, which was -0.2 lower than the previous day. The implied volatity was 26.98, the open interest changed by 68 which increased total open position to 137

On 4 Nov TMPV was trading at 406.50. The strike last trading price was 18.2, which was -7.6 lower than the previous day. The implied volatity was 26.10, the open interest changed by 57 which increased total open position to 79

On 3 Nov TMPV was trading at 417.00. The strike last trading price was 26, which was 2.8 higher than the previous day. The implied volatity was 28.30, the open interest changed by -3 which decreased total open position to 22

On 31 Oct TMPV was trading at 410.00. The strike last trading price was 23.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 24

On 30 Oct TMPV was trading at 412.45. The strike last trading price was 23.05, which was -4.1 lower than the previous day. The implied volatity was 26.78, the open interest changed by 19 which increased total open position to 24

On 29 Oct TMPV was trading at 411.35. The strike last trading price was 27.15, which was 0.45 higher than the previous day. The implied volatity was 33.61, the open interest changed by 5 which increased total open position to 5

TMPV 30DEC2025 410 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	347.45	60 ₹ 48,000	-2.25 -1800.00	-	11 8,800	3 2,400	448 3,58,400
11 Dec	346.65	62.25 ₹ 49,800	-3.25 -2600.00	48.50	8 6,400	0 0	445 3,56,000
10 Dec	343.40	65.5 ₹ 52,400	3.35 2680.00	36.45	3 2,400	-1 -800	443 3,54,400
9 Dec	344.70	62.15 ₹ 49,720	1.55 1240.00	21.02	8 6,400	-2 -1,600	444 3,55,200
8 Dec	348.30	60.8 ₹ 48,640	6.35 5080.00	42.58	25 20,000	12 9,600	446 3,56,800
5 Dec	353.60	54.45 ₹ 43,560	3.15 2520.00	37.23	11 8,800	2 1,600	434 3,47,200
4 Dec	356.45	51.3 ₹ 41,040	-0.95 -760.00	-	41 32,800	4 3,200	430 3,44,000
3 Dec	356.85	51.65 ₹ 41,320	4.75 3800.00	39.02	58 46,400	11 8,800	424 3,39,200
2 Dec	361.75	46.9 ₹ 37,520	1.6 1280.00	33.27	21 16,800	11 8,800	412 3,29,600
1 Dec	363.80	45.5 ₹ 36,400	-5.8 -4640.00	34.29	19 15,200	4 3,200	395 3,16,000
28 Nov	356.80	51.15 ₹ 40,920	0.55 440.00	34.14	44 35,200	-8 -6,400	390 3,12,000
27 Nov	357.80	50.6 ₹ 40,480	1.1 880.00	37.09	22 17,600	6 4,800	399 3,19,200
26 Nov	359.25	49.45 ₹ 39,560	-5.75 -4600.00	33.94	29 23,200	16 12,800	392 3,13,600
25 Nov	352.45	55.2 ₹ 44,160	4.55 3640.00	34.29	22 17,600	8 6,400	376 3,00,800
24 Nov	358.30	50.45 ₹ 40,360	3.5 2800.00	33.25	36 28,800	8 6,400	369 2,95,200
21 Nov	362.25	46.95 ₹ 37,560	-2.1 -1680.00	35.12	35 28,000	22 17,600	361 2,88,800
20 Nov	359.80	49.05 ₹ 39,240	1.15 920.00	34.52	53 42,400	36 28,800	339 2,71,200
19 Nov	360.85	47.7 ₹ 38,160	7.9 6320.00	33.26	78 62,400	54 43,200	303 2,42,400
18 Nov	371.30	40.1 ₹ 32,080	1.2 960.00	34.45	14 11,200	5 4,000	248 1,98,400
17 Nov	372.70	39 ₹ 31,200	13.6 10880.00	34.41	128 1,02,400	89 71,200	243 1,94,400
14 Nov	391.20	25.65 ₹ 20,520	4.15 3320.00	33.79	48 38,400	18 14,400	156 1,24,800
13 Nov	397.95	21.5 ₹ 17,200	1.55 1240.00	31.21	42 33,600	27 21,600	137 1,09,600
12 Nov	402.15	20.15 ₹ 16,120	1.7 1360.00	32.49	46 36,800	17 13,600	109 87,200
11 Nov	407.60	18.25 ₹ 14,600	2.4 1920.00	33.67	31 24,800	5 4,000	91 72,800
10 Nov	410.45	15.85 ₹ 12,680	-5.15 -4120.00	31.30	62 49,600	35 28,000	85 68,000
7 Nov	405.70	21 ₹ 16,800	2.3 1840.00	35.47	2 1,600	0 0	52 41,600
6 Nov	407.85	18.65 ₹ 14,920	-2.7 -2160.00	32.91	36 28,800	12 9,600	51 40,800
4 Nov	406.50	21.35 ₹ 17,080	5.75 4600.00	36.24	24 19,200	17 13,600	38 30,400
3 Nov	417.00	15.6 ₹ 12,480	-2.4 -1920.00	33.70	23 18,400	3 2,400	21 16,800
31 Oct	410.00	18 ₹ 14,400	-0.3 -240.00	-	10 8,000	4 3,200	16 12,800
30 Oct	412.45	18.5 ₹ 14,800	-2.4 -1920.00	34.60	39 31,200	10 8,000	10 8,000
29 Oct	411.35	20.9 ₹ 16,720	0 0.00	1.61	0 0	0 0	0 0

For Tata Motors Pass Veh Ltd - strike price 410 expiring on 30DEC2025

Delta for 410 PE is -

Historical price for 410 PE is as follows

On 12 Dec TMPV was trading at 347.45. The strike last trading price was 60, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 448

On 11 Dec TMPV was trading at 346.65. The strike last trading price was 62.25, which was -3.25 lower than the previous day. The implied volatity was 48.50, the open interest changed by 0 which decreased total open position to 445

On 10 Dec TMPV was trading at 343.40. The strike last trading price was 65.5, which was 3.35 higher than the previous day. The implied volatity was 36.45, the open interest changed by -1 which decreased total open position to 443

On 9 Dec TMPV was trading at 344.70. The strike last trading price was 62.15, which was 1.55 higher than the previous day. The implied volatity was 21.02, the open interest changed by -2 which decreased total open position to 444

On 8 Dec TMPV was trading at 348.30. The strike last trading price was 60.8, which was 6.35 higher than the previous day. The implied volatity was 42.58, the open interest changed by 12 which increased total open position to 446

On 5 Dec TMPV was trading at 353.60. The strike last trading price was 54.45, which was 3.15 higher than the previous day. The implied volatity was 37.23, the open interest changed by 2 which increased total open position to 434

On 4 Dec TMPV was trading at 356.45. The strike last trading price was 51.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 430

On 3 Dec TMPV was trading at 356.85. The strike last trading price was 51.65, which was 4.75 higher than the previous day. The implied volatity was 39.02, the open interest changed by 11 which increased total open position to 424

On 2 Dec TMPV was trading at 361.75. The strike last trading price was 46.9, which was 1.6 higher than the previous day. The implied volatity was 33.27, the open interest changed by 11 which increased total open position to 412

On 1 Dec TMPV was trading at 363.80. The strike last trading price was 45.5, which was -5.8 lower than the previous day. The implied volatity was 34.29, the open interest changed by 4 which increased total open position to 395

On 28 Nov TMPV was trading at 356.80. The strike last trading price was 51.15, which was 0.55 higher than the previous day. The implied volatity was 34.14, the open interest changed by -8 which decreased total open position to 390

On 27 Nov TMPV was trading at 357.80. The strike last trading price was 50.6, which was 1.1 higher than the previous day. The implied volatity was 37.09, the open interest changed by 6 which increased total open position to 399

On 26 Nov TMPV was trading at 359.25. The strike last trading price was 49.45, which was -5.75 lower than the previous day. The implied volatity was 33.94, the open interest changed by 16 which increased total open position to 392

On 25 Nov TMPV was trading at 352.45. The strike last trading price was 55.2, which was 4.55 higher than the previous day. The implied volatity was 34.29, the open interest changed by 8 which increased total open position to 376

On 24 Nov TMPV was trading at 358.30. The strike last trading price was 50.45, which was 3.5 higher than the previous day. The implied volatity was 33.25, the open interest changed by 8 which increased total open position to 369

On 21 Nov TMPV was trading at 362.25. The strike last trading price was 46.95, which was -2.1 lower than the previous day. The implied volatity was 35.12, the open interest changed by 22 which increased total open position to 361

On 20 Nov TMPV was trading at 359.80. The strike last trading price was 49.05, which was 1.15 higher than the previous day. The implied volatity was 34.52, the open interest changed by 36 which increased total open position to 339

On 19 Nov TMPV was trading at 360.85. The strike last trading price was 47.7, which was 7.9 higher than the previous day. The implied volatity was 33.26, the open interest changed by 54 which increased total open position to 303

On 18 Nov TMPV was trading at 371.30. The strike last trading price was 40.1, which was 1.2 higher than the previous day. The implied volatity was 34.45, the open interest changed by 5 which increased total open position to 248

On 17 Nov TMPV was trading at 372.70. The strike last trading price was 39, which was 13.6 higher than the previous day. The implied volatity was 34.41, the open interest changed by 89 which increased total open position to 243

On 14 Nov TMPV was trading at 391.20. The strike last trading price was 25.65, which was 4.15 higher than the previous day. The implied volatity was 33.79, the open interest changed by 18 which increased total open position to 156

On 13 Nov TMPV was trading at 397.95. The strike last trading price was 21.5, which was 1.55 higher than the previous day. The implied volatity was 31.21, the open interest changed by 27 which increased total open position to 137

On 12 Nov TMPV was trading at 402.15. The strike last trading price was 20.15, which was 1.7 higher than the previous day. The implied volatity was 32.49, the open interest changed by 17 which increased total open position to 109

On 11 Nov TMPV was trading at 407.60. The strike last trading price was 18.25, which was 2.4 higher than the previous day. The implied volatity was 33.67, the open interest changed by 5 which increased total open position to 91

On 10 Nov TMPV was trading at 410.45. The strike last trading price was 15.85, which was -5.15 lower than the previous day. The implied volatity was 31.30, the open interest changed by 35 which increased total open position to 85

On 7 Nov TMPV was trading at 405.70. The strike last trading price was 21, which was 2.3 higher than the previous day. The implied volatity was 35.47, the open interest changed by 0 which decreased total open position to 52

On 6 Nov TMPV was trading at 407.85. The strike last trading price was 18.65, which was -2.7 lower than the previous day. The implied volatity was 32.91, the open interest changed by 12 which increased total open position to 51

On 4 Nov TMPV was trading at 406.50. The strike last trading price was 21.35, which was 5.75 higher than the previous day. The implied volatity was 36.24, the open interest changed by 17 which increased total open position to 38

On 3 Nov TMPV was trading at 417.00. The strike last trading price was 15.6, which was -2.4 lower than the previous day. The implied volatity was 33.70, the open interest changed by 3 which increased total open position to 21

On 31 Oct TMPV was trading at 410.00. The strike last trading price was 18, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 16

On 30 Oct TMPV was trading at 412.45. The strike last trading price was 18.5, which was -2.4 lower than the previous day. The implied volatity was 34.60, the open interest changed by 10 which increased total open position to 10

On 29 Oct TMPV was trading at 411.35. The strike last trading price was 20.9, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0

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