TORNTPOWER

Torrent Power Ltd

1290.8 +8.10 (0.63%)

L: 1280.6 H: 1296.5

Back to Option Chain

Historical option data for TORNTPOWER
12 Dec 2025 04:13 PM IST

Strike Price

Expiry

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

Call
Put

Per Lot

TORNTPOWER 30-DEC-2025 1160 CE
Delta: 0.93 Vega: 0.40 Theta: -0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1290.80	137.55 ₹ 51,581.25	27.35 10256.25	34.96	5 1,875	0 0	4 1,500
11 Dec	1282.70	110.2 ₹ 41,325	-32.3 -12112.50	-	0 0	0 0	4 1,500
10 Dec	1267.00	110.2 ₹ 41,325	-32.3 -12112.50	-	8 3,000	4 1,500	4 1,500
9 Dec	1259.00	142.5 ₹ 53,437.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1255.10	142.5 ₹ 53,437.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1299.70	142.5 ₹ 53,437.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1313.30	142.5 ₹ 53,437.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1307.40	142.5 ₹ 53,437.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1312.90	142.5 ₹ 53,437.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1316.10	142.5 ₹ 53,437.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1302.30	142.5 ₹ 53,437.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1291.40	142.5 ₹ 53,437.5	0 0.00	-	0 0	0 0	0 0
28 Oct	1277.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	1321.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	1325.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1328.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1319.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1311.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1337.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1309.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1294.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1283.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

10 Oct	1239.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1240.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1225.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1240.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1200.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1221.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Torrent Power Ltd - strike price 1160 expiring on 30DEC2025

Delta for 1160 CE is 0.93

Historical price for 1160 CE is as follows

On 12 Dec TORNTPOWER was trading at 1290.80. The strike last trading price was 137.55, which was 27.35 higher than the previous day. The implied volatity was 34.96, the open interest changed by 0 which decreased total open position to 4

On 11 Dec TORNTPOWER was trading at 1282.70. The strike last trading price was 110.2, which was -32.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec TORNTPOWER was trading at 1267.00. The strike last trading price was 110.2, which was -32.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 9 Dec TORNTPOWER was trading at 1259.00. The strike last trading price was 142.5, 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 8 Dec TORNTPOWER was trading at 1255.10. The strike last trading price was 142.5, 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 4 Dec TORNTPOWER was trading at 1299.70. The strike last trading price was 142.5, 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 2 Dec TORNTPOWER was trading at 1313.30. The strike last trading price was 142.5, 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 1 Dec TORNTPOWER was trading at 1307.40. The strike last trading price was 142.5, 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 Nov TORNTPOWER was trading at 1312.90. The strike last trading price was 142.5, 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 26 Nov TORNTPOWER was trading at 1316.10. The strike last trading price was 142.5, 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 24 Nov TORNTPOWER was trading at 1302.30. The strike last trading price was 142.5, 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 Nov TORNTPOWER was trading at 1291.40. The strike last trading price was 142.5, 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 28 Oct TORNTPOWER was trading at 1277.20. 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 27 Oct TORNTPOWER was trading at 1321.70. 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 TORNTPOWER was trading at 1325.80. 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 23 Oct TORNTPOWER was trading at 1328.40. 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 TORNTPOWER was trading at 1319.20. 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 17 Oct TORNTPOWER was trading at 1311.80. 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 16 Oct TORNTPOWER was trading at 1337.60. 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 TORNTPOWER was trading at 1309.70. 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 TORNTPOWER was trading at 1294.80. 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 13 Oct TORNTPOWER was trading at 1283.60. 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 TORNTPOWER was trading at 1239.30. 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 9 Oct TORNTPOWER was trading at 1240.50. 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 TORNTPOWER was trading at 1225.00. 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 TORNTPOWER was trading at 1240.00. 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 6 Oct TORNTPOWER was trading at 1200.00. 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 TORNTPOWER was trading at 1221.10. 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

TORNTPOWER 30DEC2025 1160 PE
Delta: -0.04 Vega: 0.23 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1290.80	1.2 ₹ 450	-0.45 -168.75	28.13	2 750	0 0	91 34,125
11 Dec	1282.70	1.65 ₹ 618.75	-0.6 -225.00	27.83	83 31,125	-36 -13,500	96 36,000
10 Dec	1267.00	2.3 ₹ 862.5	-0.95 -356.25	26.93	59 22,125	14 5,250	132 49,500
9 Dec	1259.00	3.15 ₹ 1,181.25	-0.7 -262.50	26.08	164 61,500	67 25,125	114 42,750
8 Dec	1255.10	3.95 ₹ 1,481.25	2.55 956.25	26.51	63 23,625	-3 -1,125	47 17,625
4 Dec	1299.70	1.4 ₹ 525	-0.8 -300.00	25.78	34 12,750	-15 -5,625	51 19,125
2 Dec	1313.30	2.2 ₹ 825	0.35 131.25	29.18	2 750	0 0	67 25,125
1 Dec	1307.40	1.75 ₹ 656.25	-0.4 -150.00	27.28	8 3,000	-4 -1,500	66 24,750
27 Nov	1312.90	2.15 ₹ 806.25	-0.1 -37.50	26.87	2 750	1 375	71 26,625
26 Nov	1316.10	2.25 ₹ 843.75	-2.05 -768.75	26.85	16 6,000	5 1,875	70 26,250
24 Nov	1302.30	4.3 ₹ 1,612.5	-0.45 -168.75	28.74	13 4,875	9 3,375	64 24,000
21 Nov	1291.40	4.75 ₹ 1,781.25	-61.25 -22968.75	27.43	87 32,625	54 20,250	54 20,250
28 Oct	1277.20	66 ₹ 24,750	0 0.00	-	0 0	0 0	0 0
27 Oct	1321.70	66 ₹ 24,750	0 0.00	-	0 0	0 0	0 0
24 Oct	1325.80	66 ₹ 24,750	0 0.00	-	0 0	0 0	0 0
23 Oct	1328.40	66 ₹ 24,750	0 0.00	-	0 0	0 0	0 0
21 Oct	1319.20	66 ₹ 24,750	0 0.00	-	0 0	0 0	0 0
17 Oct	1311.80	66 ₹ 24,750	0 0.00	-	0 0	0 0	0 0
16 Oct	1337.60	66 ₹ 24,750	0 0.00	-	0 0	0 0	0 0
15 Oct	1309.70	66 ₹ 24,750	0 0.00	-	0 0	0 0	0 0
14 Oct	1294.80	66 ₹ 24,750	0 0.00	-	0 0	0 0	0 0
13 Oct	1283.60	66 ₹ 24,750	0 0.00	-	0 0	0 0	0 0
10 Oct	1239.30	66 ₹ 24,750	0 0.00	-	0 0	0 0	0 0
9 Oct	1240.50	66 ₹ 24,750	0 0.00	5.19	0 0	0 0	0 0
8 Oct	1225.00	66 ₹ 24,750	0 0.00	-	0 0	0 0	0 0
7 Oct	1240.00	66 ₹ 24,750	0 0.00	-	0 0	0 0	0 0
6 Oct	1200.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1221.10	0 ₹ 0	0 0.00	4.50	0 0	0 0	0 0

For Torrent Power Ltd - strike price 1160 expiring on 30DEC2025

Delta for 1160 PE is -0.04

Historical price for 1160 PE is as follows

On 12 Dec TORNTPOWER was trading at 1290.80. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was 28.13, the open interest changed by 0 which decreased total open position to 91

On 11 Dec TORNTPOWER was trading at 1282.70. The strike last trading price was 1.65, which was -0.6 lower than the previous day. The implied volatity was 27.83, the open interest changed by -36 which decreased total open position to 96

On 10 Dec TORNTPOWER was trading at 1267.00. The strike last trading price was 2.3, which was -0.95 lower than the previous day. The implied volatity was 26.93, the open interest changed by 14 which increased total open position to 132

On 9 Dec TORNTPOWER was trading at 1259.00. The strike last trading price was 3.15, which was -0.7 lower than the previous day. The implied volatity was 26.08, the open interest changed by 67 which increased total open position to 114

On 8 Dec TORNTPOWER was trading at 1255.10. The strike last trading price was 3.95, which was 2.55 higher than the previous day. The implied volatity was 26.51, the open interest changed by -3 which decreased total open position to 47

On 4 Dec TORNTPOWER was trading at 1299.70. The strike last trading price was 1.4, which was -0.8 lower than the previous day. The implied volatity was 25.78, the open interest changed by -15 which decreased total open position to 51

On 2 Dec TORNTPOWER was trading at 1313.30. The strike last trading price was 2.2, which was 0.35 higher than the previous day. The implied volatity was 29.18, the open interest changed by 0 which decreased total open position to 67

On 1 Dec TORNTPOWER was trading at 1307.40. The strike last trading price was 1.75, which was -0.4 lower than the previous day. The implied volatity was 27.28, the open interest changed by -4 which decreased total open position to 66

On 27 Nov TORNTPOWER was trading at 1312.90. The strike last trading price was 2.15, which was -0.1 lower than the previous day. The implied volatity was 26.87, the open interest changed by 1 which increased total open position to 71

On 26 Nov TORNTPOWER was trading at 1316.10. The strike last trading price was 2.25, which was -2.05 lower than the previous day. The implied volatity was 26.85, the open interest changed by 5 which increased total open position to 70

On 24 Nov TORNTPOWER was trading at 1302.30. The strike last trading price was 4.3, which was -0.45 lower than the previous day. The implied volatity was 28.74, the open interest changed by 9 which increased total open position to 64

On 21 Nov TORNTPOWER was trading at 1291.40. The strike last trading price was 4.75, which was -61.25 lower than the previous day. The implied volatity was 27.43, the open interest changed by 54 which increased total open position to 54

On 28 Oct TORNTPOWER was trading at 1277.20. The strike last trading price was 66, 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 TORNTPOWER was trading at 1321.70. The strike last trading price was 66, 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 TORNTPOWER was trading at 1325.80. The strike last trading price was 66, 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 23 Oct TORNTPOWER was trading at 1328.40. The strike last trading price was 66, 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 TORNTPOWER was trading at 1319.20. The strike last trading price was 66, 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 TORNTPOWER was trading at 1311.80. The strike last trading price was 66, 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 TORNTPOWER was trading at 1337.60. The strike last trading price was 66, 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 TORNTPOWER was trading at 1309.70. The strike last trading price was 66, 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 TORNTPOWER was trading at 1294.80. The strike last trading price was 66, 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 TORNTPOWER was trading at 1283.60. The strike last trading price was 66, 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 TORNTPOWER was trading at 1239.30. The strike last trading price was 66, 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 TORNTPOWER was trading at 1240.50. The strike last trading price was 66, which was 0 lower than the previous day. The implied volatity was 5.19, the open interest changed by 0 which decreased total open position to 0

On 8 Oct TORNTPOWER was trading at 1225.00. The strike last trading price was 66, 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 TORNTPOWER was trading at 1240.00. The strike last trading price was 66, 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 TORNTPOWER was trading at 1221.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.50, the open interest changed by 0 which decreased total open position to 0

Related Pages for TORNTPOWER

TORNTPOWER

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