TMPV

Tata Motors Pass Veh Ltd

352.65 +6.85 (1.98%)

L: 347 H: 354.8

Back to Option Chain

Historical option data for TMPV
21 Dec 2025 04:17 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: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	352.65	3 ₹ 2,400	1.5 1200.00	-	49,364 3,94,91,200	-2,410 -19,28,000	12,218 97,74,400
20 Dec	352.65	3 ₹ 2,400	1.5 1200.00	-	49,364 3,94,91,200	-2,410 -19,28,000	12,218 97,74,400
14 Dec	347.45	2.85 ₹ 2,280	0 0.00	-	9,990 79,92,000	638 5,10,400	14,007 1,12,05,600
13 Dec	347.45	2.85 ₹ 2,280	0 0.00	-	9,990 79,92,000	638 5,10,400	14,007 1,12,05,600
7 Dec	353.60	7.15 ₹ 5,720	-1.7 -1360.00	-	8,853 70,82,400	1,216 9,72,800	9,467 75,73,600
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
30 Nov	356.80	10.3 ₹ 8,240	-0.6 -480.00	-	8,020 64,16,000	737 5,89,600	7,371 58,96,800
29 Nov	356.80	10.3 ₹ 8,240	-0.6 -480.00	-	8,020 64,16,000	737 5,89,600	7,371 58,96,800
23 Nov	362.25	15.2 ₹ 12,160	0.85 680.00	-	3,626 29,00,800	343 2,74,400	2,348 18,78,400
22 Nov	362.25	15.2 ₹ 12,160	0.85 680.00	-	3,626 29,00,800	343 2,74,400	2,348 18,78,400
16 Nov	391.20	38 ₹ 30,400	-11.6 -9280.00	-	53 42,400	52 41,600	116 92,800
15 Nov	391.20	38 ₹ 30,400	-11.6 -9280.00	-	53 42,400	52 41,600	116 92,800
14 Nov	391.20	38 ₹ 30,400	-11.6 -9280.00	-	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
9 Nov	405.70	61.9 ₹ 49,520	0.6 480.00	-	0 0	0 0	0 0
8 Nov	405.70	61.9 ₹ 49,520	0.6 480.00	-	0 0	0 0	0 0

2 Nov	410.00	61.3 ₹ 49,040	3.5 2800.00	-	1 800	1 800	4 3,200
27 Oct	410.05	325.65 ₹ 2,60,520	0 0.00	-	0 0	0 0	0 0
26 Oct	0.00	325.65 ₹ 2,60,520	0 0.00	-	0 0	0 0	0 0
25 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 -

Historical price for 360 CE is as follows

On 21 Dec TMPV was trading at 352.65. The strike last trading price was 3, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by -2410 which decreased total open position to 12218

On 20 Dec TMPV was trading at 352.65. The strike last trading price was 3, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by -2410 which decreased total open position to 12218

On 14 Dec TMPV was trading at 347.45. The strike last trading price was 2.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 638 which increased total open position to 14007

On 13 Dec TMPV was trading at 347.45. The strike last trading price was 2.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 638 which increased total open position to 14007

On 7 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 -, the open interest changed by 1216 which increased total open position to 9467

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 30 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 -, the open interest changed by 737 which increased total open position to 7371

On 29 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 -, the open interest changed by 737 which increased total open position to 7371

On 23 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 -, the open interest changed by 343 which increased total open position to 2348

On 22 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 -, the open interest changed by 343 which increased total open position to 2348

On 16 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 -, the open interest changed by 52 which increased total open position to 116

On 15 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 -, the open interest changed by 52 which increased total open position to 116

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 -, 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 9 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 8 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 2 Nov 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 1 which increased total open position to 4

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 26 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

On 25 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: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	352.65	7.55 ₹ 6,040	-6.9 -5520.00	-	6,178 49,42,400	-443 -3,54,400	4,552 36,41,600
20 Dec	352.65	7.55 ₹ 6,040	-6.9 -5520.00	-	6,178 49,42,400	-443 -3,54,400	4,552 36,41,600
14 Dec	347.45	14 ₹ 11,200	-1 -800.00	-	899 7,19,200	-223 -1,78,400	5,577 44,61,600
13 Dec	347.45	14 ₹ 11,200	-1 -800.00	-	899 7,19,200	-223 -1,78,400	5,577 44,61,600
7 Dec	353.60	11.05 ₹ 8,840	1 800.00	-	2,997 23,97,600	226 1,80,800	6,940 55,52,000
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
30 Nov	356.80	10.6 ₹ 8,480	0.3 240.00	-	2,681 21,44,800	264 2,11,200	5,963 47,70,400
29 Nov	356.80	10.6 ₹ 8,480	0.3 240.00	-	2,681 21,44,800	264 2,11,200	5,963 47,70,400
23 Nov	362.25	10.55 ₹ 8,440	-1.3 -1040.00	-	1,665 13,32,000	308 2,46,400	2,940 23,52,000
22 Nov	362.25	10.55 ₹ 8,440	-1.3 -1040.00	-	1,665 13,32,000	308 2,46,400	2,940 23,52,000
16 Nov	391.20	4.8 ₹ 3,840	1 800.00	-	1,152 9,21,600	241 1,92,800	1,051 8,40,800
15 Nov	391.20	4.8 ₹ 3,840	1 800.00	-	1,152 9,21,600	241 1,92,800	1,051 8,40,800
14 Nov	391.20	4.8 ₹ 3,840	1 800.00	-	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	-	613 4,90,400	355 2,84,000	813 6,50,400
9 Nov	405.70	2.95 ₹ 2,360	-0.1 -80.00	-	52 41,600	7 5,600	319 2,55,200
8 Nov	405.70	2.95 ₹ 2,360	-0.1 -80.00	-	52 41,600	7 5,600	319 2,55,200
2 Nov	410.00	3.45 ₹ 2,760	-0.2 -160.00	-	194 1,55,200	97 77,600	359 2,87,200
27 Oct	410.05	5.8 ₹ 4,640	-1.5 -1200.00	-	18 14,400	6 4,800	71 56,800
26 Oct	0.00	7.3 ₹ 5,840	0.4 320.00	-	9 7,200	2 1,600	64 51,200
25 Oct	0.00	7.3 ₹ 5,840	0.4 320.00	-	9 7,200	2 1,600	64 51,200

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

Delta for 360 PE is -

Historical price for 360 PE is as follows

On 21 Dec TMPV was trading at 352.65. The strike last trading price was 7.55, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by -443 which decreased total open position to 4552

On 20 Dec TMPV was trading at 352.65. The strike last trading price was 7.55, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by -443 which decreased total open position to 4552

On 14 Dec TMPV was trading at 347.45. The strike last trading price was 14, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by -223 which decreased total open position to 5577

On 13 Dec TMPV was trading at 347.45. The strike last trading price was 14, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by -223 which decreased total open position to 5577

On 7 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 -, the open interest changed by 226 which increased total open position to 6940

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 30 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 -, the open interest changed by 264 which increased total open position to 5963

On 29 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 -, the open interest changed by 264 which increased total open position to 5963

On 23 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 -, the open interest changed by 308 which increased total open position to 2940

On 22 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 -, the open interest changed by 308 which increased total open position to 2940

On 16 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 -, the open interest changed by 241 which increased total open position to 1051

On 15 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 -, the open interest changed by 241 which increased total open position to 1051

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 -, 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 -, the open interest changed by 355 which increased total open position to 813

On 9 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 -, the open interest changed by 7 which increased total open position to 319

On 8 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 -, the open interest changed by 7 which increased total open position to 319

On 2 Nov 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 97 which increased total open position to 359

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 -, the open interest changed by 6 which increased total open position to 71

On 26 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 -, the open interest changed by 2 which increased total open position to 64

On 25 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 -, the open interest changed by 2 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