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 3950 CE
Delta: 0.16 Vega: 2.07 Theta: -1.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3791.50	11.5 ₹ 2,875	-3.1 -775.00	16.18	71 17,750	2 500	123 30,750
11 Dec	3799.00	15 ₹ 3,750	0.25 62.50	16.55	44 11,000	-8 -2,000	122 30,500
10 Dec	3794.40	14.55 ₹ 3,637.5	2.95 737.50	16.31	117 29,250	16 4,000	130 32,500
9 Dec	3763.90	12.2 ₹ 3,050	-0.7 -175.00	17.07	137 34,250	28 7,000	114 28,500
8 Dec	3760.00	13 ₹ 3,250	-7.35 -1837.50	17.74	79 19,750	2 500	85 21,250
5 Dec	3785.90	19.4 ₹ 4,850	-7.5 -1875.00	17.30	143 35,750	-20 -5,000	85 21,250
4 Dec	3795.70	29.15 ₹ 7,287.5	16.1 4025.00	17.58	525 1,31,250	-125 -31,250	104 26,000
3 Dec	3720.90	13.75 ₹ 3,437.5	-1 -250.00	17.98	257 64,250	150 37,500	230 57,500
2 Dec	3728.00	14.5 ₹ 3,625	-3.15 -787.50	17.52	78 19,500	40 10,000	80 20,000
1 Dec	3736.90	18.2 ₹ 4,550	-5.8 -1450.00	18.31	39 9,750	9 2,250	37 9,250
28 Nov	3720.60	24 ₹ 6,000	-3.8 -950.00	-	0 0	0 0	0 0
27 Nov	3730.40	24 ₹ 6,000	-3.8 -950.00	18.28	1 250	0 0	28 7,000
26 Nov	3755.80	27.35 ₹ 6,837.5	-4.6 -1150.00	18.28	41 10,250	14 3,500	28 7,000
25 Nov	3745.20	31.95 ₹ 7,987.5	-19.45 -4862.50	20.01	20 5,000	13 3,250	14 3,500
24 Nov	3718.40	51.4 ₹ 12,850	12.85 3212.50	-	0 0	0 0	0 0
21 Nov	3686.50	51.4 ₹ 12,850	12.85 3212.50	26.92	1 250	0 0	1 250
20 Nov	3721.40	33.7 ₹ 8,425	-10.6 -2650.00	20.30	4 1,000	2 500	2 500
19 Nov	3731.40	44.3 ₹ 11,075	0 0.00	3.35	0 0	0 0	0 0
18 Nov	3790.80	44.3 ₹ 11,075	0 0.00	2.50	0 0	0 0	0 0
17 Nov	3819.40	44.3 ₹ 11,075	0 0.00	1.80	0 0	0 0	0 0

14 Nov	3831.80	44.3 ₹ 11,075	0 0.00	1.12	0 0	0 0	0 0
13 Nov	3826.10	44.3 ₹ 11,075	0 0.00	1.36	0 0	0 0	0 0
12 Nov	3824.60	44.3 ₹ 11,075	0 0.00	1.43	0 0	0 0	0 0
11 Nov	3825.80	44.3 ₹ 11,075	0 0.00	1.29	0 0	0 0	0 0
10 Nov	3817.50	44.3 ₹ 11,075	0 0.00	1.44	0 0	0 0	0 0

For Torrent Pharmaceuticals L - strike price 3950 expiring on 30DEC2025

Delta for 3950 CE is 0.16

Historical price for 3950 CE is as follows

On 12 Dec TORNTPHARM was trading at 3791.50. The strike last trading price was 11.5, which was -3.1 lower than the previous day. The implied volatity was 16.18, the open interest changed by 2 which increased total open position to 123

On 11 Dec TORNTPHARM was trading at 3799.00. The strike last trading price was 15, which was 0.25 higher than the previous day. The implied volatity was 16.55, the open interest changed by -8 which decreased total open position to 122

On 10 Dec TORNTPHARM was trading at 3794.40. The strike last trading price was 14.55, which was 2.95 higher than the previous day. The implied volatity was 16.31, the open interest changed by 16 which increased total open position to 130

On 9 Dec TORNTPHARM was trading at 3763.90. The strike last trading price was 12.2, which was -0.7 lower than the previous day. The implied volatity was 17.07, the open interest changed by 28 which increased total open position to 114

On 8 Dec TORNTPHARM was trading at 3760.00. The strike last trading price was 13, which was -7.35 lower than the previous day. The implied volatity was 17.74, the open interest changed by 2 which increased total open position to 85

On 5 Dec TORNTPHARM was trading at 3785.90. The strike last trading price was 19.4, which was -7.5 lower than the previous day. The implied volatity was 17.30, the open interest changed by -20 which decreased total open position to 85

On 4 Dec TORNTPHARM was trading at 3795.70. The strike last trading price was 29.15, which was 16.1 higher than the previous day. The implied volatity was 17.58, the open interest changed by -125 which decreased total open position to 104

On 3 Dec TORNTPHARM was trading at 3720.90. The strike last trading price was 13.75, which was -1 lower than the previous day. The implied volatity was 17.98, the open interest changed by 150 which increased total open position to 230

On 2 Dec TORNTPHARM was trading at 3728.00. The strike last trading price was 14.5, which was -3.15 lower than the previous day. The implied volatity was 17.52, the open interest changed by 40 which increased total open position to 80

On 1 Dec TORNTPHARM was trading at 3736.90. The strike last trading price was 18.2, which was -5.8 lower than the previous day. The implied volatity was 18.31, the open interest changed by 9 which increased total open position to 37

On 28 Nov TORNTPHARM was trading at 3720.60. The strike last trading price was 24, which was -3.8 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 24, which was -3.8 lower than the previous day. The implied volatity was 18.28, the open interest changed by 0 which decreased total open position to 28

On 26 Nov TORNTPHARM was trading at 3755.80. The strike last trading price was 27.35, which was -4.6 lower than the previous day. The implied volatity was 18.28, the open interest changed by 14 which increased total open position to 28

On 25 Nov TORNTPHARM was trading at 3745.20. The strike last trading price was 31.95, which was -19.45 lower than the previous day. The implied volatity was 20.01, the open interest changed by 13 which increased total open position to 14

On 24 Nov TORNTPHARM was trading at 3718.40. The strike last trading price was 51.4, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov TORNTPHARM was trading at 3686.50. The strike last trading price was 51.4, which was 12.85 higher than the previous day. The implied volatity was 26.92, the open interest changed by 0 which decreased total open position to 1

On 20 Nov TORNTPHARM was trading at 3721.40. The strike last trading price was 33.7, which was -10.6 lower than the previous day. The implied volatity was 20.30, the open interest changed by 2 which increased total open position to 2

On 19 Nov TORNTPHARM was trading at 3731.40. The strike last trading price was 44.3, which was 0 lower than the previous day. The implied volatity was 3.35, 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 44.3, which was 0 lower than the previous day. The implied volatity was 2.50, the open interest changed by 0 which decreased total open position to 0

On 17 Nov TORNTPHARM was trading at 3819.40. The strike last trading price was 44.3, which was 0 lower than the previous day. The implied volatity was 1.80, the open interest changed by 0 which decreased total open position to 0

On 14 Nov TORNTPHARM was trading at 3831.80. The strike last trading price was 44.3, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0

On 13 Nov TORNTPHARM was trading at 3826.10. The strike last trading price was 44.3, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0

On 12 Nov TORNTPHARM was trading at 3824.60. The strike last trading price was 44.3, which was 0 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0

On 11 Nov TORNTPHARM was trading at 3825.80. The strike last trading price was 44.3, which was 0 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0

On 10 Nov TORNTPHARM was trading at 3817.50. The strike last trading price was 44.3, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0

TORNTPHARM 30DEC2025 3950 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3791.50	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
11 Dec	3799.00	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
10 Dec	3794.40	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
9 Dec	3763.90	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
8 Dec	3760.00	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
5 Dec	3785.90	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
4 Dec	3795.70	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
3 Dec	3720.90	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
2 Dec	3728.00	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
1 Dec	3736.90	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
28 Nov	3720.60	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
27 Nov	3730.40	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
26 Nov	3755.80	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
25 Nov	3745.20	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
24 Nov	3718.40	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
21 Nov	3686.50	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
20 Nov	3721.40	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
19 Nov	3731.40	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
18 Nov	3790.80	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
17 Nov	3819.40	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
14 Nov	3831.80	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
13 Nov	3826.10	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
12 Nov	3824.60	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
11 Nov	3825.80	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0
10 Nov	3817.50	376.35 ₹ 94,087.5	0 0.00	-	0 0	0 0	0 0

For Torrent Pharmaceuticals L - strike price 3950 expiring on 30DEC2025

Delta for 3950 PE is -

Historical price for 3950 PE is as follows

On 12 Dec TORNTPHARM was trading at 3791.50. The strike last trading price was 376.35, 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 11 Dec TORNTPHARM was trading at 3799.00. The strike last trading price was 376.35, 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 Dec TORNTPHARM was trading at 3794.40. The strike last trading price was 376.35, 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 Dec TORNTPHARM was trading at 3763.90. The strike last trading price was 376.35, 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 Dec TORNTPHARM was trading at 3760.00. The strike last trading price was 376.35, 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 5 Dec TORNTPHARM was trading at 3785.90. The strike last trading price was 376.35, 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 4 Dec TORNTPHARM was trading at 3795.70. The strike last trading price was 376.35, 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 Dec TORNTPHARM was trading at 3720.90. The strike last trading price was 376.35, 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 2 Dec TORNTPHARM was trading at 3728.00. The strike last trading price was 376.35, 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 1 Dec TORNTPHARM was trading at 3736.90. The strike last trading price was 376.35, 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 Nov TORNTPHARM was trading at 3720.60. The strike last trading price was 376.35, 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 Nov TORNTPHARM was trading at 3730.40. The strike last trading price was 376.35, 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 Nov TORNTPHARM was trading at 3755.80. The strike last trading price was 376.35, 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 Nov TORNTPHARM was trading at 3745.20. The strike last trading price was 376.35, 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 Nov TORNTPHARM was trading at 3718.40. The strike last trading price was 376.35, 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 Nov TORNTPHARM was trading at 3686.50. The strike last trading price was 376.35, 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 Nov TORNTPHARM was trading at 3721.40. The strike last trading price was 376.35, 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 19 Nov TORNTPHARM was trading at 3731.40. The strike last trading price was 376.35, 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 18 Nov TORNTPHARM was trading at 3790.80. The strike last trading price was 376.35, 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 Nov TORNTPHARM was trading at 3819.40. The strike last trading price was 376.35, 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 Nov TORNTPHARM was trading at 3831.80. The strike last trading price was 376.35, 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 Nov TORNTPHARM was trading at 3826.10. The strike last trading price was 376.35, 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 12 Nov TORNTPHARM was trading at 3824.60. The strike last trading price was 376.35, 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 11 Nov TORNTPHARM was trading at 3825.80. The strike last trading price was 376.35, 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 Nov TORNTPHARM was trading at 3817.50. The strike last trading price was 376.35, 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