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 4050 CE
Delta: 0.06 Vega: 1.03 Theta: -0.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3791.50	4.2 ₹ 1,050	-0.3 -75.00	18.78	40 10,000	10 2,500	51 12,750
11 Dec	3799.00	4.5 ₹ 1,125	-1.75 -437.50	17.12	6 1,500	0 0	45 11,250
10 Dec	3794.40	6.25 ₹ 1,562.5	1.05 262.50	18.58	9 2,250	2 500	44 11,000
9 Dec	3763.90	5.25 ₹ 1,312.5	-3.4 -850.00	-	0 0	5 1,250	0 0
8 Dec	3760.00	5.25 ₹ 1,312.5	-3.4 -850.00	18.98	13 3,250	4 1,000	41 10,250
5 Dec	3785.90	8.5 ₹ 2,125	-4 -1000.00	18.50	43 10,750	-1 -250	33 8,250
4 Dec	3795.70	13.75 ₹ 3,437.5	7.55 1887.50	18.76	61 15,250	25 6,250	39 9,750
3 Dec	3720.90	6.2 ₹ 1,550	-0.5 -125.00	18.23	5 1,250	3 750	14 3,500

2 Dec	3728.00	6.65 ₹ 1,662.5	-0.55 -137.50	18.76	26 6,500	2 500	12 3,000
1 Dec	3736.90	7.2 ₹ 1,800	-2.85 -712.50	-	0 0	0 0	0 0
28 Nov	3720.60	7.2 ₹ 1,800	-2.85 -712.50	18.47	3 750	0 0	10 2,500
27 Nov	3730.40	10.05 ₹ 2,512.5	-12.15 -3037.50	-	0 0	0 0	0 0
26 Nov	3755.80	10.05 ₹ 2,512.5	-12.15 -3037.50	-	0 0	0 0	0 0
25 Nov	3745.20	10.05 ₹ 2,512.5	-12.15 -3037.50	-	0 0	0 0	0 0
24 Nov	3718.40	10.05 ₹ 2,512.5	-12.15 -3037.50	18.59	12 3,000	0 0	10 2,500
21 Nov	3686.50	22.2 ₹ 5,550	-6.85 -1712.50	-	0 0	0 0	0 0
20 Nov	3721.40	22.2 ₹ 5,550	-6.85 -1712.50	22.09	1 250	0 0	10 2,500
19 Nov	3731.40	29.05 ₹ 7,262.5	0.2 50.00	22.42	14 3,500	8 2,000	8 2,000
18 Nov	3790.80	28.85 ₹ 7,212.5	0 0.00	4.36	0 0	0 0	0 0
17 Nov	3819.40	28.85 ₹ 7,212.5	0 0.00	3.67	0 0	0 0	0 0
14 Nov	3831.80	28.85 ₹ 7,212.5	0 0.00	2.71	0 0	0 0	0 0
11 Nov	3825.80	28.85 ₹ 7,212.5	0 0.00	3.16	0 0	0 0	0 0
10 Nov	3817.50	28.85 ₹ 7,212.5	0 0.00	-	0 0	0 0	0 0

For Torrent Pharmaceuticals L - strike price 4050 expiring on 30DEC2025

Delta for 4050 CE is 0.06

Historical price for 4050 CE is as follows

On 12 Dec TORNTPHARM was trading at 3791.50. The strike last trading price was 4.2, which was -0.3 lower than the previous day. The implied volatity was 18.78, the open interest changed by 10 which increased total open position to 51

On 11 Dec TORNTPHARM was trading at 3799.00. The strike last trading price was 4.5, which was -1.75 lower than the previous day. The implied volatity was 17.12, the open interest changed by 0 which decreased total open position to 45

On 10 Dec TORNTPHARM was trading at 3794.40. The strike last trading price was 6.25, which was 1.05 higher than the previous day. The implied volatity was 18.58, the open interest changed by 2 which increased total open position to 44

On 9 Dec TORNTPHARM was trading at 3763.90. The strike last trading price was 5.25, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 8 Dec TORNTPHARM was trading at 3760.00. The strike last trading price was 5.25, which was -3.4 lower than the previous day. The implied volatity was 18.98, the open interest changed by 4 which increased total open position to 41

On 5 Dec TORNTPHARM was trading at 3785.90. The strike last trading price was 8.5, which was -4 lower than the previous day. The implied volatity was 18.50, the open interest changed by -1 which decreased total open position to 33

On 4 Dec TORNTPHARM was trading at 3795.70. The strike last trading price was 13.75, which was 7.55 higher than the previous day. The implied volatity was 18.76, the open interest changed by 25 which increased total open position to 39

On 3 Dec TORNTPHARM was trading at 3720.90. The strike last trading price was 6.2, which was -0.5 lower than the previous day. The implied volatity was 18.23, the open interest changed by 3 which increased total open position to 14

On 2 Dec TORNTPHARM was trading at 3728.00. The strike last trading price was 6.65, which was -0.55 lower than the previous day. The implied volatity was 18.76, the open interest changed by 2 which increased total open position to 12

On 1 Dec TORNTPHARM was trading at 3736.90. The strike last trading price was 7.2, which was -2.85 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 7.2, which was -2.85 lower than the previous day. The implied volatity was 18.47, the open interest changed by 0 which decreased total open position to 10

On 27 Nov TORNTPHARM was trading at 3730.40. The strike last trading price was 10.05, which was -12.15 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 10.05, which was -12.15 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 10.05, which was -12.15 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 10.05, which was -12.15 lower than the previous day. The implied volatity was 18.59, the open interest changed by 0 which decreased total open position to 10

On 21 Nov TORNTPHARM was trading at 3686.50. The strike last trading price was 22.2, which was -6.85 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 22.2, which was -6.85 lower than the previous day. The implied volatity was 22.09, the open interest changed by 0 which decreased total open position to 10

On 19 Nov TORNTPHARM was trading at 3731.40. The strike last trading price was 29.05, which was 0.2 higher than the previous day. The implied volatity was 22.42, the open interest changed by 8 which increased total open position to 8

On 18 Nov TORNTPHARM was trading at 3790.80. The strike last trading price was 28.85, which was 0 lower than the previous day. The implied volatity was 4.36, 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 28.85, which was 0 lower than the previous day. The implied volatity was 3.67, 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 28.85, which was 0 lower than the previous day. The implied volatity was 2.71, 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 28.85, which was 0 lower than the previous day. The implied volatity was 3.16, 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 28.85, 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

TORNTPHARM 30DEC2025 4050 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3791.50	286.05 ₹ 71,512.5	41.3 10325.00	-	0 0	0 0	3 750
11 Dec	3799.00	286.05 ₹ 71,512.5	41.3 10325.00	-	0 0	0 0	3 750
10 Dec	3794.40	286.05 ₹ 71,512.5	41.3 10325.00	-	0 0	0 0	3 750
9 Dec	3763.90	286.05 ₹ 71,512.5	41.3 10325.00	-	0 0	-3 -750	0 0
8 Dec	3760.00	286.05 ₹ 71,512.5	41.3 10325.00	24.15	8 2,000	1 250	7 1,750
5 Dec	3785.90	244.75 ₹ 61,187.5	-215.1 -53775.00	-	6 1,500	0 0	0 0
4 Dec	3795.70	459.85 ₹ 1,14,962.5	0 0.00	-	0 0	0 0	0 0
3 Dec	3720.90	459.85 ₹ 1,14,962.5	0 0.00	-	0 0	0 0	0 0
2 Dec	3728.00	459.85 ₹ 1,14,962.5	0 0.00	-	0 0	0 0	0 0
1 Dec	3736.90	459.85 ₹ 1,14,962.5	0 0.00	-	0 0	0 0	0 0
28 Nov	3720.60	459.85 ₹ 1,14,962.5	0 0.00	-	0 0	0 0	0 0
27 Nov	3730.40	459.85 ₹ 1,14,962.5	0 0.00	-	0 0	0 0	0 0
26 Nov	3755.80	459.85 ₹ 1,14,962.5	0 0.00	-	0 0	0 0	0 0
25 Nov	3745.20	459.85 ₹ 1,14,962.5	0 0.00	-	0 0	0 0	0 0
24 Nov	3718.40	459.85 ₹ 1,14,962.5	0 0.00	-	0 0	0 0	0 0
21 Nov	3686.50	459.85 ₹ 1,14,962.5	0 0.00	-	0 0	0 0	0 0
20 Nov	3721.40	459.85 ₹ 1,14,962.5	0 0.00	-	0 0	0 0	0 0
19 Nov	3731.40	459.85 ₹ 1,14,962.5	0 0.00	-	0 0	0 0	0 0
18 Nov	3790.80	459.85 ₹ 1,14,962.5	0 0.00	-	0 0	0 0	0 0
17 Nov	3819.40	459.85 ₹ 1,14,962.5	0 0.00	-	0 0	0 0	0 0
14 Nov	3831.80	459.85 ₹ 1,14,962.5	0 0.00	-	0 0	0 0	0 0
11 Nov	3825.80	459.85 ₹ 1,14,962.5	0 0.00	-	0 0	0 0	0 0
10 Nov	3817.50	459.85 ₹ 1,14,962.5	0 0.00	-	0 0	0 0	0 0

For Torrent Pharmaceuticals L - strike price 4050 expiring on 30DEC2025

Delta for 4050 PE is -

Historical price for 4050 PE is as follows

On 12 Dec TORNTPHARM was trading at 3791.50. The strike last trading price was 286.05, which was 41.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec TORNTPHARM was trading at 3799.00. The strike last trading price was 286.05, which was 41.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec TORNTPHARM was trading at 3794.40. The strike last trading price was 286.05, which was 41.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec TORNTPHARM was trading at 3763.90. The strike last trading price was 286.05, which was 41.3 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 8 Dec TORNTPHARM was trading at 3760.00. The strike last trading price was 286.05, which was 41.3 higher than the previous day. The implied volatity was 24.15, the open interest changed by 1 which increased total open position to 7

On 5 Dec TORNTPHARM was trading at 3785.90. The strike last trading price was 244.75, which was -215.1 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 459.85, 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 459.85, 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 459.85, 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 459.85, 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 459.85, 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 459.85, 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 459.85, 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 459.85, 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 459.85, 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 459.85, 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 459.85, 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 459.85, 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 459.85, 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 459.85, 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 459.85, 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 459.85, 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 459.85, 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