TORNTPHARM

Torrent Pharmaceuticals L

3791.5 -7.50 (-0.20%)

L: 3759.6 H: 3827.8

Back to Option Chain

Historical option data for TORNTPHARM
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

TORNTPHARM 30-DEC-2025 3100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3791.50	688.55 ₹ 1,72,137.5	31.6 7900.00	-	0 0	0 0	7 1,750
11 Dec	3799.00	688.55 ₹ 1,72,137.5	31.6 7900.00	-	0 0	0 0	7 1,750
10 Dec	3794.40	688.55 ₹ 1,72,137.5	31.6 7900.00	-	0 0	0 0	7 1,750
8 Dec	3760.00	688.55 ₹ 1,72,137.5	31.6 7900.00	-	0 0	0 0	7 1,750
5 Dec	3785.90	688.55 ₹ 1,72,137.5	31.6 7900.00	-	1 250	0 0	6 1,500
27 Nov	3730.40	656.95 ₹ 1,64,237.5	11.05 2762.50	-	1 250	0 0	6 1,500
26 Nov	3755.80	645.9 ₹ 1,61,475	-13.65 -3412.50	-	0 0	0 0	0 0
25 Nov	3745.20	645.9 ₹ 1,61,475	-13.65 -3412.50	-	3 750	0 0	6 1,500
24 Nov	3718.40	659.55 ₹ 1,64,887.5	2.5 625.00	41.61	6 1,500	-3 -750	7 1,750
20 Nov	3721.40	657.05 ₹ 1,64,262.5	-31.35 -7837.50	34.95	9 2,250	-6 -1,500	7 1,750
19 Nov	3731.40	688.4 ₹ 1,72,100	-24.4 -6100.00	39.02	9 2,250	6 1,500	10 2,500
18 Nov	3790.80	712.8 ₹ 1,78,200	200.2 50050.00	-	3 750	0 0	1 250
28 Oct	3576.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	3596.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	3581.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	3590.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	3570.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	3584.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	3533.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	3532.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

14 Oct	3522.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	3518.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	3532.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	3550.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	3569.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	3536.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	3526.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	3514.70	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Torrent Pharmaceuticals L - strike price 3100 expiring on 30DEC2025

Delta for 3100 CE is -

Historical price for 3100 CE is as follows

On 12 Dec TORNTPHARM was trading at 3791.50. The strike last trading price was 688.55, which was 31.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec TORNTPHARM was trading at 3799.00. The strike last trading price was 688.55, which was 31.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec TORNTPHARM was trading at 3794.40. The strike last trading price was 688.55, which was 31.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 8 Dec TORNTPHARM was trading at 3760.00. The strike last trading price was 688.55, which was 31.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec TORNTPHARM was trading at 3785.90. The strike last trading price was 688.55, which was 31.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 27 Nov TORNTPHARM was trading at 3730.40. The strike last trading price was 656.95, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 26 Nov TORNTPHARM was trading at 3755.80. The strike last trading price was 645.9, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov TORNTPHARM was trading at 3745.20. The strike last trading price was 645.9, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 24 Nov TORNTPHARM was trading at 3718.40. The strike last trading price was 659.55, which was 2.5 higher than the previous day. The implied volatity was 41.61, the open interest changed by -3 which decreased total open position to 7

On 20 Nov TORNTPHARM was trading at 3721.40. The strike last trading price was 657.05, which was -31.35 lower than the previous day. The implied volatity was 34.95, the open interest changed by -6 which decreased total open position to 7

On 19 Nov TORNTPHARM was trading at 3731.40. The strike last trading price was 688.4, which was -24.4 lower than the previous day. The implied volatity was 39.02, the open interest changed by 6 which increased total open position to 10

On 18 Nov TORNTPHARM was trading at 3790.80. The strike last trading price was 712.8, which was 200.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 28 Oct TORNTPHARM was trading at 3576.50. 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 27 Oct TORNTPHARM was trading at 3596.40. 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 24 Oct TORNTPHARM was trading at 3581.40. 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 21 Oct TORNTPHARM was trading at 3590.90. 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 20 Oct TORNTPHARM was trading at 3570.40. 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 17 Oct TORNTPHARM was trading at 3584.30. 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 16 Oct TORNTPHARM was trading at 3533.80. 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 15 Oct TORNTPHARM was trading at 3532.80. 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 14 Oct TORNTPHARM was trading at 3522.00. 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 13 Oct TORNTPHARM was trading at 3518.20. 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 10 Oct TORNTPHARM was trading at 3532.80. 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 9 Oct TORNTPHARM was trading at 3550.50. 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 8 Oct TORNTPHARM was trading at 3569.00. 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 7 Oct TORNTPHARM was trading at 3536.90. 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 6 Oct TORNTPHARM was trading at 3526.00. 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 3 Oct TORNTPHARM was trading at 3514.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

TORNTPHARM 30DEC2025 3100 PE
Delta: -0.01 Vega: 0.26 Theta: -0.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3791.50	1.45 ₹ 362.5	0.85 212.50	41.64	2 500	0 0	13 3,250
11 Dec	3799.00	0.6 ₹ 150	-0.2 -50.00	-	0 0	0 0	13 3,250
10 Dec	3794.40	0.6 ₹ 150	-0.2 -50.00	-	0 0	0 0	13 3,250
8 Dec	3760.00	0.6 ₹ 150	-0.2 -50.00	-	0 0	0 0	13 3,250
5 Dec	3785.90	0.6 ₹ 150	-0.2 -50.00	-	0 0	0 0	0 0
27 Nov	3730.40	0.6 ₹ 150	-0.2 -50.00	-	0 0	-4 -1,000	0 0
26 Nov	3755.80	0.6 ₹ 150	-0.2 -50.00	26.47	39 9,750	3 750	20 5,000
25 Nov	3745.20	0.8 ₹ 200	-0.2 -50.00	26.72	9 2,250	-5 -1,250	19 4,750
24 Nov	3718.40	1 ₹ 250	-20.5 -5125.00	26.34	46 11,500	26 6,500	26 6,500
20 Nov	3721.40	21.5 ₹ 5,375	0 0.00	13.72	0 0	0 0	0 0
19 Nov	3731.40	21.5 ₹ 5,375	0 0.00	13.95	0 0	0 0	0 0
18 Nov	3790.80	21.5 ₹ 5,375	0 0.00	15.38	0 0	0 0	0 0
28 Oct	3576.50	21.5 ₹ 5,375	0 0.00	-	0 0	0 0	0 0
27 Oct	3596.40	21.5 ₹ 5,375	0 0.00	9.43	0 0	0 0	0 0
24 Oct	3581.40	21.5 ₹ 5,375	0 0.00	-	0 0	0 0	0 0
21 Oct	3590.90	21.5 ₹ 5,375	0 0.00	-	0 0	0 0	0 0
20 Oct	3570.40	21.5 ₹ 5,375	0 0.00	-	0 0	0 0	0 0
17 Oct	3584.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	3533.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	3532.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	3522.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	3518.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	3532.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	3550.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	3569.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	3536.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	3526.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	3514.70	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Torrent Pharmaceuticals L - strike price 3100 expiring on 30DEC2025

Delta for 3100 PE is -0.01

Historical price for 3100 PE is as follows

On 12 Dec TORNTPHARM was trading at 3791.50. The strike last trading price was 1.45, which was 0.85 higher than the previous day. The implied volatity was 41.64, the open interest changed by 0 which decreased total open position to 13

On 11 Dec TORNTPHARM was trading at 3799.00. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 10 Dec TORNTPHARM was trading at 3794.40. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 8 Dec TORNTPHARM was trading at 3760.00. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 5 Dec TORNTPHARM was trading at 3785.90. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov TORNTPHARM was trading at 3730.40. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 26 Nov TORNTPHARM was trading at 3755.80. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 26.47, the open interest changed by 3 which increased total open position to 20

On 25 Nov TORNTPHARM was trading at 3745.20. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 26.72, the open interest changed by -5 which decreased total open position to 19

On 24 Nov TORNTPHARM was trading at 3718.40. The strike last trading price was 1, which was -20.5 lower than the previous day. The implied volatity was 26.34, the open interest changed by 26 which increased total open position to 26

On 20 Nov TORNTPHARM was trading at 3721.40. The strike last trading price was 21.5, which was 0 lower than the previous day. The implied volatity was 13.72, the open interest changed by 0 which decreased total open position to 0

On 19 Nov TORNTPHARM was trading at 3731.40. The strike last trading price was 21.5, which was 0 lower than the previous day. The implied volatity was 13.95, the open interest changed by 0 which decreased total open position to 0

On 18 Nov TORNTPHARM was trading at 3790.80. The strike last trading price was 21.5, which was 0 lower than the previous day. The implied volatity was 15.38, the open interest changed by 0 which decreased total open position to 0

On 28 Oct TORNTPHARM was trading at 3576.50. The strike last trading price was 21.5, 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 27 Oct TORNTPHARM was trading at 3596.40. The strike last trading price was 21.5, which was 0 lower than the previous day. The implied volatity was 9.43, the open interest changed by 0 which decreased total open position to 0

On 24 Oct TORNTPHARM was trading at 3581.40. The strike last trading price was 21.5, 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 Oct TORNTPHARM was trading at 3590.90. The strike last trading price was 21.5, 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 Oct TORNTPHARM was trading at 3570.40. The strike last trading price was 21.5, 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

Related Pages for TORNTPHARM

TORNTPHARM

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