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 4100 CE
Delta: 0.04 Vega: 0.67 Theta: -0.39 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3791.50	2.3 ₹ 575	-1.15 -287.50	19.15	41 10,250	8 2,000	196 49,000
11 Dec	3799.00	3.45 ₹ 862.5	-0.45 -112.50	18.76	51 12,750	-3 -750	188 47,000
10 Dec	3794.40	3.7 ₹ 925	1.3 325.00	18.80	106 26,500	-2 -500	191 47,750
9 Dec	3763.90	2.4 ₹ 600	-1.15 -287.50	18.37	55 13,750	-15 -3,750	191 47,750
8 Dec	3760.00	3.55 ₹ 887.5	-2.15 -537.50	19.84	97 24,250	-3 -750	206 51,500
5 Dec	3785.90	5.55 ₹ 1,387.5	-3.35 -837.50	19.04	290 72,500	43 10,750	208 52,000
4 Dec	3795.70	9.9 ₹ 2,475	5.5 1375.00	19.63	123 30,750	29 7,250	165 41,250
3 Dec	3720.90	4.4 ₹ 1,100	-0.3 -75.00	19.09	17 4,250	-2 -500	137 34,250
2 Dec	3728.00	4.7 ₹ 1,175	-1.15 -287.50	19.52	53 13,250	-2 -500	139 34,750
1 Dec	3736.90	5.7 ₹ 1,425	-0.2 -50.00	19.74	87 21,750	9 2,250	141 35,250
28 Nov	3720.60	5.6 ₹ 1,400	-0.9 -225.00	19.50	9 2,250	-3 -750	132 33,000

27 Nov	3730.40	6.4 ₹ 1,600	-2.65 -662.50	18.43	48 12,000	12 3,000	129 32,250
26 Nov	3755.80	9.2 ₹ 2,300	0.05 12.50	19.27	123 30,750	5 1,250	117 29,250
25 Nov	3745.20	9.15 ₹ 2,287.5	0.55 137.50	19.40	3 750	1 250	110 27,500
24 Nov	3718.40	9.15 ₹ 2,287.5	1.1 275.00	20.25	20 5,000	3 750	110 27,500
21 Nov	3686.50	8.05 ₹ 2,012.5	-5.05 -1262.50	19.49	9 2,250	2 500	107 26,750
20 Nov	3721.40	13.45 ₹ 3,362.5	-1.8 -450.00	21.03	25 6,250	6 1,500	105 26,250
19 Nov	3731.40	15.25 ₹ 3,812.5	-8.75 -2187.50	20.18	77 19,250	36 9,000	97 24,250
18 Nov	3790.80	24 ₹ 6,000	-9.95 -2487.50	20.87	31 7,750	27 6,750	61 15,250
17 Nov	3819.40	33.95 ₹ 8,487.5	-0.35 -87.50	21.58	18 4,500	16 4,000	34 8,500
14 Nov	3831.80	34.3 ₹ 8,575	-15.55 -3887.50	18.96	10 2,500	2 500	17 4,250
11 Nov	3825.80	49.85 ₹ 12,462.5	0 0.00	22.69	2 500	0 0	15 3,750
10 Nov	3817.50	49.85 ₹ 12,462.5	-3.4 -850.00	23.03	19 4,750	15 3,750	15 3,750
23 Oct	3614.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Torrent Pharmaceuticals L - strike price 4100 expiring on 30DEC2025

Delta for 4100 CE is 0.04

Historical price for 4100 CE is as follows

On 12 Dec TORNTPHARM was trading at 3791.50. The strike last trading price was 2.3, which was -1.15 lower than the previous day. The implied volatity was 19.15, the open interest changed by 8 which increased total open position to 196

On 11 Dec TORNTPHARM was trading at 3799.00. The strike last trading price was 3.45, which was -0.45 lower than the previous day. The implied volatity was 18.76, the open interest changed by -3 which decreased total open position to 188

On 10 Dec TORNTPHARM was trading at 3794.40. The strike last trading price was 3.7, which was 1.3 higher than the previous day. The implied volatity was 18.80, the open interest changed by -2 which decreased total open position to 191

On 9 Dec TORNTPHARM was trading at 3763.90. The strike last trading price was 2.4, which was -1.15 lower than the previous day. The implied volatity was 18.37, the open interest changed by -15 which decreased total open position to 191

On 8 Dec TORNTPHARM was trading at 3760.00. The strike last trading price was 3.55, which was -2.15 lower than the previous day. The implied volatity was 19.84, the open interest changed by -3 which decreased total open position to 206

On 5 Dec TORNTPHARM was trading at 3785.90. The strike last trading price was 5.55, which was -3.35 lower than the previous day. The implied volatity was 19.04, the open interest changed by 43 which increased total open position to 208

On 4 Dec TORNTPHARM was trading at 3795.70. The strike last trading price was 9.9, which was 5.5 higher than the previous day. The implied volatity was 19.63, the open interest changed by 29 which increased total open position to 165

On 3 Dec TORNTPHARM was trading at 3720.90. The strike last trading price was 4.4, which was -0.3 lower than the previous day. The implied volatity was 19.09, the open interest changed by -2 which decreased total open position to 137

On 2 Dec TORNTPHARM was trading at 3728.00. The strike last trading price was 4.7, which was -1.15 lower than the previous day. The implied volatity was 19.52, the open interest changed by -2 which decreased total open position to 139

On 1 Dec TORNTPHARM was trading at 3736.90. The strike last trading price was 5.7, which was -0.2 lower than the previous day. The implied volatity was 19.74, the open interest changed by 9 which increased total open position to 141

On 28 Nov TORNTPHARM was trading at 3720.60. The strike last trading price was 5.6, which was -0.9 lower than the previous day. The implied volatity was 19.50, the open interest changed by -3 which decreased total open position to 132

On 27 Nov TORNTPHARM was trading at 3730.40. The strike last trading price was 6.4, which was -2.65 lower than the previous day. The implied volatity was 18.43, the open interest changed by 12 which increased total open position to 129

On 26 Nov TORNTPHARM was trading at 3755.80. The strike last trading price was 9.2, which was 0.05 higher than the previous day. The implied volatity was 19.27, the open interest changed by 5 which increased total open position to 117

On 25 Nov TORNTPHARM was trading at 3745.20. The strike last trading price was 9.15, which was 0.55 higher than the previous day. The implied volatity was 19.40, the open interest changed by 1 which increased total open position to 110

On 24 Nov TORNTPHARM was trading at 3718.40. The strike last trading price was 9.15, which was 1.1 higher than the previous day. The implied volatity was 20.25, the open interest changed by 3 which increased total open position to 110

On 21 Nov TORNTPHARM was trading at 3686.50. The strike last trading price was 8.05, which was -5.05 lower than the previous day. The implied volatity was 19.49, the open interest changed by 2 which increased total open position to 107

On 20 Nov TORNTPHARM was trading at 3721.40. The strike last trading price was 13.45, which was -1.8 lower than the previous day. The implied volatity was 21.03, the open interest changed by 6 which increased total open position to 105

On 19 Nov TORNTPHARM was trading at 3731.40. The strike last trading price was 15.25, which was -8.75 lower than the previous day. The implied volatity was 20.18, the open interest changed by 36 which increased total open position to 97

On 18 Nov TORNTPHARM was trading at 3790.80. The strike last trading price was 24, which was -9.95 lower than the previous day. The implied volatity was 20.87, the open interest changed by 27 which increased total open position to 61

On 17 Nov TORNTPHARM was trading at 3819.40. The strike last trading price was 33.95, which was -0.35 lower than the previous day. The implied volatity was 21.58, the open interest changed by 16 which increased total open position to 34

On 14 Nov TORNTPHARM was trading at 3831.80. The strike last trading price was 34.3, which was -15.55 lower than the previous day. The implied volatity was 18.96, the open interest changed by 2 which increased total open position to 17

On 11 Nov TORNTPHARM was trading at 3825.80. The strike last trading price was 49.85, which was 0 lower than the previous day. The implied volatity was 22.69, the open interest changed by 0 which decreased total open position to 15

On 10 Nov TORNTPHARM was trading at 3817.50. The strike last trading price was 49.85, which was -3.4 lower than the previous day. The implied volatity was 23.03, the open interest changed by 15 which increased total open position to 15

On 23 Oct TORNTPHARM was trading at 3614.10. 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

TORNTPHARM 30DEC2025 4100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3791.50	488 ₹ 1,22,000	0 0.00	-	0 0	0 0	0 0
11 Dec	3799.00	488 ₹ 1,22,000	0 0.00	-	0 0	0 0	0 0
10 Dec	3794.40	488 ₹ 1,22,000	0 0.00	-	0 0	0 0	0 0
9 Dec	3763.90	488 ₹ 1,22,000	0 0.00	-	0 0	0 0	0 0
8 Dec	3760.00	488 ₹ 1,22,000	0 0.00	-	0 0	0 0	0 0
5 Dec	3785.90	488 ₹ 1,22,000	0 0.00	-	0 0	0 0	0 0
4 Dec	3795.70	488 ₹ 1,22,000	0 0.00	-	0 0	0 0	0 0
3 Dec	3720.90	488 ₹ 1,22,000	0 0.00	-	0 0	0 0	0 0
2 Dec	3728.00	488 ₹ 1,22,000	0 0.00	-	0 0	0 0	0 0
1 Dec	3736.90	488 ₹ 1,22,000	0 0.00	-	0 0	0 0	0 0
28 Nov	3720.60	488 ₹ 1,22,000	0 0.00	-	0 0	0 0	0 0
27 Nov	3730.40	488 ₹ 1,22,000	0 0.00	-	0 0	0 0	0 0
26 Nov	3755.80	488 ₹ 1,22,000	0 0.00	-	0 0	0 0	0 0
25 Nov	3745.20	488 ₹ 1,22,000	0 0.00	-	0 0	0 0	0 0
24 Nov	3718.40	488 ₹ 1,22,000	0 0.00	-	0 0	0 0	0 0
21 Nov	3686.50	488 ₹ 1,22,000	0 0.00	-	0 0	0 0	0 0
20 Nov	3721.40	488 ₹ 1,22,000	0 0.00	-	0 0	0 0	0 0
19 Nov	3731.40	488 ₹ 1,22,000	0 0.00	-	0 0	0 0	0 0
18 Nov	3790.80	488 ₹ 1,22,000	0 0.00	-	0 0	0 0	0 0
17 Nov	3819.40	488 ₹ 1,22,000	0 0.00	-	0 0	0 0	0 0
14 Nov	3831.80	488 ₹ 1,22,000	0 0.00	-	0 0	0 0	0 0
11 Nov	3825.80	488 ₹ 1,22,000	0 0.00	-	0 0	0 0	0 0
10 Nov	3817.50	488 ₹ 1,22,000	0 0.00	-	0 0	0 0	0 0
23 Oct	3614.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Torrent Pharmaceuticals L - strike price 4100 expiring on 30DEC2025

Delta for 4100 PE is -

Historical price for 4100 PE is as follows

On 12 Dec TORNTPHARM was trading at 3791.50. The strike last trading price was 488, 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 488, 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 488, 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 488, 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 488, 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 488, 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 488, 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 488, 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 488, 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 488, 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 488, 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 488, 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 488, 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 488, 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 488, 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 488, 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 488, 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 488, 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 488, 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 488, 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 488, 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 488, 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 488, 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