TORNTPHARM
Torrent Pharmaceuticals L
Historical option data for TORNTPHARM
18 Oct 2024 10:42 AM IST
| TORNTPHARM 3500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 3462.55 | 65.95 | 21.90 | 63,750 | 7,000 | 1,00,250 | ||||
| 17 Oct | 3396.65 | 44.05 | -37.20 | 1,52,250 | -1,000 | 93,000 | ||||
| 16 Oct | 3515.35 | 81.25 | -1.45 | 1,18,000 | -6,250 | 95,000 | ||||
| 15 Oct | 3497.60 | 82.7 | 2.60 | 2,56,250 | -250 | 1,01,000 | ||||
| 14 Oct | 3489.95 | 80.1 | -14.90 | 1,20,750 | 6,750 | 1,01,500 | ||||
| 11 Oct | 3497.05 | 95 | 19.05 | 4,11,000 | 3,250 | 95,750 | ||||
| 10 Oct | 3443.25 | 75.95 | -72.75 | 2,31,250 | 10,500 | 93,000 | ||||
| 9 Oct | 3557.25 | 148.7 | 18.55 | 5,15,250 | -13,250 | 82,750 | ||||
| 8 Oct | 3517.45 | 130.15 | 53.15 | 5,08,500 | 3,750 | 95,000 | ||||
| 7 Oct | 3405.10 | 77 | -22.85 | 6,54,750 | 24,750 | 91,250 | ||||
| 4 Oct | 3473.55 | 99.85 | 28.25 | 4,13,000 | -15,000 | 66,750 | ||||
|
|
||||||||||
| 3 Oct | 3392.15 | 71.6 | -0.10 | 1,31,000 | -11,500 | 85,000 | ||||
| 1 Oct | 3369.90 | 71.7 | -14.65 | 80,750 | 13,000 | 96,500 | ||||
| 30 Sept | 3396.55 | 86.35 | -29.50 | 1,21,250 | 26,500 | 83,500 | ||||
| 27 Sept | 3482.60 | 115.85 | 20.85 | 2,63,000 | 31,750 | 57,000 | ||||
| 26 Sept | 3412.30 | 95 | -4.00 | 13,250 | 1,500 | 25,500 | ||||
| 25 Sept | 3428.05 | 99 | -21.00 | 17,500 | 7,250 | 23,500 | ||||
| 24 Sept | 3470.90 | 120 | 5.00 | 28,750 | 4,000 | 16,250 | ||||
| 23 Sept | 3457.65 | 115 | -3.30 | 11,750 | 1,750 | 11,750 | ||||
| 20 Sept | 3457.80 | 118.3 | 48.30 | 13,750 | 5,000 | 10,250 | ||||
| 19 Sept | 3351.90 | 70 | -8.65 | 3,250 | 500 | 5,250 | ||||
| 18 Sept | 3359.60 | 78.65 | -32.75 | 1,250 | -250 | 5,000 | ||||
| 17 Sept | 3453.25 | 111.4 | -11.75 | 250 | 0 | 5,000 | ||||
| 16 Sept | 3453.90 | 123.15 | 8.15 | 1,500 | 500 | 4,000 | ||||
| 13 Sept | 3451.70 | 115 | -5.00 | 3,000 | 2,750 | 3,250 | ||||
| 12 Sept | 3461.45 | 120 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3435.55 | 120 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3426.15 | 120 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 3431.10 | 120 | -30.75 | 500 | 0 | 500 | ||||
| 6 Sept | 3416.70 | 150.75 | 0.00 | 0 | 500 | 0 | ||||
| 5 Sept | 3442.50 | 150.75 | 2.25 | 500 | 0 | 0 | ||||
| 4 Sept | 3462.85 | 148.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3426.10 | 148.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3429.75 | 148.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3485.15 | 148.5 | 0 | 0 | 0 | |||||
For Torrent Pharmaceuticals L - strike price 3500 expiring on 31OCT2024
Delta for 3500 CE is -
Historical price for 3500 CE is as follows
On 18 Oct TORNTPHARM was trading at 3462.55. The strike last trading price was 65.95, which was 21.90 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 100250
On 17 Oct TORNTPHARM was trading at 3396.65. The strike last trading price was 44.05, which was -37.20 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 93000
On 16 Oct TORNTPHARM was trading at 3515.35. The strike last trading price was 81.25, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 95000
On 15 Oct TORNTPHARM was trading at 3497.60. The strike last trading price was 82.7, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 101000
On 14 Oct TORNTPHARM was trading at 3489.95. The strike last trading price was 80.1, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 101500
On 11 Oct TORNTPHARM was trading at 3497.05. The strike last trading price was 95, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 95750
On 10 Oct TORNTPHARM was trading at 3443.25. The strike last trading price was 75.95, which was -72.75 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 93000
On 9 Oct TORNTPHARM was trading at 3557.25. The strike last trading price was 148.7, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by -13250 which decreased total open position to 82750
On 8 Oct TORNTPHARM was trading at 3517.45. The strike last trading price was 130.15, which was 53.15 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 95000
On 7 Oct TORNTPHARM was trading at 3405.10. The strike last trading price was 77, which was -22.85 lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 91250
On 4 Oct TORNTPHARM was trading at 3473.55. The strike last trading price was 99.85, which was 28.25 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 66750
On 3 Oct TORNTPHARM was trading at 3392.15. The strike last trading price was 71.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -11500 which decreased total open position to 85000
On 1 Oct TORNTPHARM was trading at 3369.90. The strike last trading price was 71.7, which was -14.65 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 96500
On 30 Sept TORNTPHARM was trading at 3396.55. The strike last trading price was 86.35, which was -29.50 lower than the previous day. The implied volatity was -, the open interest changed by 26500 which increased total open position to 83500
On 27 Sept TORNTPHARM was trading at 3482.60. The strike last trading price was 115.85, which was 20.85 higher than the previous day. The implied volatity was -, the open interest changed by 31750 which increased total open position to 57000
On 26 Sept TORNTPHARM was trading at 3412.30. The strike last trading price was 95, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 25500
On 25 Sept TORNTPHARM was trading at 3428.05. The strike last trading price was 99, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 23500
On 24 Sept TORNTPHARM was trading at 3470.90. The strike last trading price was 120, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 16250
On 23 Sept TORNTPHARM was trading at 3457.65. The strike last trading price was 115, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 11750
On 20 Sept TORNTPHARM was trading at 3457.80. The strike last trading price was 118.3, which was 48.30 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10250
On 19 Sept TORNTPHARM was trading at 3351.90. The strike last trading price was 70, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 5250
On 18 Sept TORNTPHARM was trading at 3359.60. The strike last trading price was 78.65, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 5000
On 17 Sept TORNTPHARM was trading at 3453.25. The strike last trading price was 111.4, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 16 Sept TORNTPHARM was trading at 3453.90. The strike last trading price was 123.15, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 4000
On 13 Sept TORNTPHARM was trading at 3451.70. The strike last trading price was 115, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 3250
On 12 Sept TORNTPHARM was trading at 3461.45. The strike last trading price was 120, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept TORNTPHARM was trading at 3435.55. The strike last trading price was 120, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept TORNTPHARM was trading at 3426.15. The strike last trading price was 120, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept TORNTPHARM was trading at 3431.10. The strike last trading price was 120, which was -30.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 6 Sept TORNTPHARM was trading at 3416.70. The strike last trading price was 150.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 5 Sept TORNTPHARM was trading at 3442.50. The strike last trading price was 150.75, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept TORNTPHARM was trading at 3462.85. The strike last trading price was 148.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept TORNTPHARM was trading at 3426.10. The strike last trading price was 148.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept TORNTPHARM was trading at 3429.75. The strike last trading price was 148.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug TORNTPHARM was trading at 3485.15. The strike last trading price was 148.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TORNTPHARM 3500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 3462.55 | 87.1 | -37.10 | 3,750 | 0 | 58,000 |
| 17 Oct | 3396.65 | 124.2 | 59.75 | 45,750 | 250 | 58,750 |
| 16 Oct | 3515.35 | 64.45 | 1.75 | 32,250 | 2,750 | 58,500 |
| 15 Oct | 3497.60 | 62.7 | -9.05 | 14,000 | 2,250 | 56,250 |
| 14 Oct | 3489.95 | 71.75 | -6.75 | 23,500 | 2,000 | 53,500 |
| 11 Oct | 3497.05 | 78.5 | -37.40 | 69,500 | 9,250 | 52,000 |
| 10 Oct | 3443.25 | 115.9 | 51.90 | 2,05,500 | 17,000 | 42,750 |
| 9 Oct | 3557.25 | 64 | -25.00 | 92,250 | 6,500 | 24,750 |
| 8 Oct | 3517.45 | 89 | -61.35 | 24,250 | 3,750 | 18,750 |
| 7 Oct | 3405.10 | 150.35 | 33.00 | 1,10,250 | 1,500 | 15,000 |
| 4 Oct | 3473.55 | 117.35 | -42.80 | 24,000 | 4,000 | 13,000 |
| 3 Oct | 3392.15 | 160.15 | -25.35 | 5,500 | -2,500 | 9,000 |
| 1 Oct | 3369.90 | 185.5 | 42.40 | 3,000 | -250 | 11,750 |
| 30 Sept | 3396.55 | 143.1 | 25.70 | 10,500 | 500 | 12,000 |
| 27 Sept | 3482.60 | 117.4 | -42.60 | 20,750 | 3,000 | 10,250 |
| 26 Sept | 3412.30 | 160 | 24.50 | 4,250 | 1,750 | 7,000 |
| 25 Sept | 3428.05 | 135.5 | 17.50 | 4,250 | 4,000 | 5,000 |
| 24 Sept | 3470.90 | 118 | -52.25 | 1,250 | 250 | 250 |
| 23 Sept | 3457.65 | 170.25 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 3457.80 | 170.25 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 3351.90 | 170.25 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3359.60 | 170.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3453.25 | 170.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3453.90 | 170.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3451.70 | 170.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3461.45 | 170.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3435.55 | 170.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3426.15 | 170.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 3431.10 | 170.25 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3416.70 | 170.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3442.50 | 170.25 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3462.85 | 170.25 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3426.10 | 170.25 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3429.75 | 170.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3485.15 | 170.25 | 0 | 0 | 0 | |
For Torrent Pharmaceuticals L - strike price 3500 expiring on 31OCT2024
Delta for 3500 PE is -
Historical price for 3500 PE is as follows
On 18 Oct TORNTPHARM was trading at 3462.55. The strike last trading price was 87.1, which was -37.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58000
On 17 Oct TORNTPHARM was trading at 3396.65. The strike last trading price was 124.2, which was 59.75 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 58750
On 16 Oct TORNTPHARM was trading at 3515.35. The strike last trading price was 64.45, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 58500
On 15 Oct TORNTPHARM was trading at 3497.60. The strike last trading price was 62.7, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 56250
On 14 Oct TORNTPHARM was trading at 3489.95. The strike last trading price was 71.75, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 53500
On 11 Oct TORNTPHARM was trading at 3497.05. The strike last trading price was 78.5, which was -37.40 lower than the previous day. The implied volatity was -, the open interest changed by 9250 which increased total open position to 52000
On 10 Oct TORNTPHARM was trading at 3443.25. The strike last trading price was 115.9, which was 51.90 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 42750
On 9 Oct TORNTPHARM was trading at 3557.25. The strike last trading price was 64, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 24750
On 8 Oct TORNTPHARM was trading at 3517.45. The strike last trading price was 89, which was -61.35 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 18750
On 7 Oct TORNTPHARM was trading at 3405.10. The strike last trading price was 150.35, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 15000
On 4 Oct TORNTPHARM was trading at 3473.55. The strike last trading price was 117.35, which was -42.80 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 13000
On 3 Oct TORNTPHARM was trading at 3392.15. The strike last trading price was 160.15, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 9000
On 1 Oct TORNTPHARM was trading at 3369.90. The strike last trading price was 185.5, which was 42.40 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 11750
On 30 Sept TORNTPHARM was trading at 3396.55. The strike last trading price was 143.1, which was 25.70 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 12000
On 27 Sept TORNTPHARM was trading at 3482.60. The strike last trading price was 117.4, which was -42.60 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 10250
On 26 Sept TORNTPHARM was trading at 3412.30. The strike last trading price was 160, which was 24.50 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 7000
On 25 Sept TORNTPHARM was trading at 3428.05. The strike last trading price was 135.5, which was 17.50 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 5000
On 24 Sept TORNTPHARM was trading at 3470.90. The strike last trading price was 118, which was -52.25 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
On 23 Sept TORNTPHARM was trading at 3457.65. The strike last trading price was 170.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept TORNTPHARM was trading at 3457.80. The strike last trading price was 170.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept TORNTPHARM was trading at 3351.90. The strike last trading price was 170.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept TORNTPHARM was trading at 3359.60. The strike last trading price was 170.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept TORNTPHARM was trading at 3453.25. The strike last trading price was 170.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept TORNTPHARM was trading at 3453.90. The strike last trading price was 170.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept TORNTPHARM was trading at 3451.70. The strike last trading price was 170.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept TORNTPHARM was trading at 3461.45. The strike last trading price was 170.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept TORNTPHARM was trading at 3435.55. The strike last trading price was 170.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept TORNTPHARM was trading at 3426.15. The strike last trading price was 170.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept TORNTPHARM was trading at 3431.10. The strike last trading price was 170.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept TORNTPHARM was trading at 3416.70. The strike last trading price was 170.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept TORNTPHARM was trading at 3442.50. The strike last trading price was 170.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept TORNTPHARM was trading at 3462.85. The strike last trading price was 170.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept TORNTPHARM was trading at 3426.10. The strike last trading price was 170.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept TORNTPHARM was trading at 3429.75. The strike last trading price was 170.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug TORNTPHARM was trading at 3485.15. The strike last trading price was 170.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
