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 1220 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1290.80	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
11 Dec	1282.70	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
10 Dec	1267.00	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
9 Dec	1259.00	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
8 Dec	1255.10	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
5 Dec	1289.90	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
4 Dec	1299.70	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
3 Dec	1302.20	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
2 Dec	1313.30	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
1 Dec	1307.40	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0

28 Nov	1314.50	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
27 Nov	1312.90	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
26 Nov	1316.10	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
25 Nov	1293.00	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
24 Nov	1302.30	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
21 Nov	1291.40	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1313.90	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1300.80	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1313.10	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1310.00	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1301.00	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1293.60	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1292.80	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1336.80	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
10 Nov	1312.20	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1281.20	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1273.20	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
4 Nov	1304.30	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1344.80	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1316.50	125.25 ₹ 46,968.75	0 0.00	-	0 0	0 0	0 0

For Torrent Power Ltd - strike price 1220 expiring on 30DEC2025

Delta for 1220 CE is -

Historical price for 1220 CE is as follows

On 12 Dec TORNTPOWER was trading at 1290.80. The strike last trading price was 125.25, 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 TORNTPOWER was trading at 1282.70. The strike last trading price was 125.25, 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 TORNTPOWER was trading at 1267.00. The strike last trading price was 125.25, 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 TORNTPOWER was trading at 1259.00. The strike last trading price was 125.25, 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 125.25, 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 TORNTPOWER was trading at 1289.90. The strike last trading price was 125.25, 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 125.25, 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 TORNTPOWER was trading at 1302.20. The strike last trading price was 125.25, 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 125.25, 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 125.25, 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 TORNTPOWER was trading at 1314.50. The strike last trading price was 125.25, 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 125.25, 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 125.25, 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 TORNTPOWER was trading at 1293.00. The strike last trading price was 125.25, 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 125.25, 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 125.25, 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 TORNTPOWER was trading at 1313.90. The strike last trading price was 125.25, 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 TORNTPOWER was trading at 1300.80. The strike last trading price was 125.25, 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 TORNTPOWER was trading at 1313.10. The strike last trading price was 125.25, 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 TORNTPOWER was trading at 1310.00. The strike last trading price was 125.25, 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 TORNTPOWER was trading at 1301.00. The strike last trading price was 125.25, 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 TORNTPOWER was trading at 1293.60. The strike last trading price was 125.25, 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 TORNTPOWER was trading at 1292.80. The strike last trading price was 125.25, 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 TORNTPOWER was trading at 1336.80. The strike last trading price was 125.25, 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 TORNTPOWER was trading at 1312.20. The strike last trading price was 125.25, 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 Nov TORNTPOWER was trading at 1281.20. The strike last trading price was 125.25, 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 Nov TORNTPOWER was trading at 1273.20. The strike last trading price was 125.25, 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 Nov TORNTPOWER was trading at 1304.30. The strike last trading price was 125.25, 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 Nov TORNTPOWER was trading at 1344.80. The strike last trading price was 125.25, 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 31 Oct TORNTPOWER was trading at 1316.50. The strike last trading price was 125.25, 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 1220 PE
Delta: -0.11 Vega: 0.55 Theta: -0.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1290.80	3.7 ₹ 1,387.5	-1.25 -468.75	23.22	12 4,500	-2 -750	94 35,250
11 Dec	1282.70	4.95 ₹ 1,856.25	-4.3 -1612.50	22.52	113 42,375	1 375	97 36,375
10 Dec	1267.00	9.25 ₹ 3,468.75	-2.9 -1087.50	24.70	4 1,500	-1 -375	97 36,375
9 Dec	1259.00	12.3 ₹ 4,612.5	-2.25 -843.75	23.91	189 70,875	-7 -2,625	98 36,750
8 Dec	1255.10	14.8 ₹ 5,550	6.95 2606.25	24.96	813 3,04,875	20 7,500	103 38,625
5 Dec	1289.90	6.65 ₹ 2,493.75	0.45 168.75	24.10	138 51,750	-4 -1,500	84 31,500
4 Dec	1299.70	6.2 ₹ 2,325	-0.05 -18.75	24.62	98 36,750	19 7,125	92 34,500
3 Dec	1302.20	6.2 ₹ 2,325	1.05 393.75	24.67	23 8,625	1 375	72 27,000
2 Dec	1313.30	5.4 ₹ 2,025	-0.75 -281.25	25.47	75 28,125	-3 -1,125	67 25,125
1 Dec	1307.40	6.15 ₹ 2,306.25	0.35 131.25	25.85	22 8,250	-16 -6,000	72 27,000
28 Nov	1314.50	5.8 ₹ 2,175	-0.7 -262.50	24.72	12 4,500	-3 -1,125	88 33,000
27 Nov	1312.90	6.3 ₹ 2,362.5	-0.85 -318.75	24.46	13 4,875	2 750	92 34,500
26 Nov	1316.10	7.15 ₹ 2,681.25	-4.75 -1781.25	25.26	85 31,875	12 4,500	89 33,375
25 Nov	1293.00	12 ₹ 4,500	0.7 262.50	26.16	33 12,375	0 0	76 28,500
24 Nov	1302.30	11.2 ₹ 4,200	-2.5 -937.50	26.85	39 14,625	11 4,125	76 28,500
21 Nov	1291.40	13.7 ₹ 5,137.5	2.65 993.75	26.80	14 5,250	8 3,000	65 24,375
20 Nov	1313.90	11.4 ₹ 4,275	-3.1 -1162.50	28.07	59 22,125	-4 -1,500	55 20,625
19 Nov	1300.80	14.5 ₹ 5,437.5	1.5 562.50	27.73	31 11,625	11 4,125	58 21,750
18 Nov	1313.10	13 ₹ 4,875	-1 -375.00	28.77	4 1,500	1 375	47 17,625
17 Nov	1310.00	14 ₹ 5,250	-2.2 -825.00	28.94	11 4,125	5 1,875	45 16,875
14 Nov	1301.00	15.85 ₹ 5,943.75	-3.2 -1200.00	29.02	16 6,000	5 1,875	42 15,750
13 Nov	1293.60	19.05 ₹ 7,143.75	-2.25 -843.75	29.11	6 2,250	1 375	37 13,875
12 Nov	1292.80	21.3 ₹ 7,987.5	6.75 2531.25	30.18	20 7,500	18 6,750	34 12,750
11 Nov	1336.80	14.35 ₹ 5,381.25	-7.65 -2868.75	32.38	6 2,250	0 0	16 6,000
10 Nov	1312.20	22 ₹ 8,250	-10 -3750.00	33.84	4 1,500	1 375	17 6,375
7 Nov	1281.20	32 ₹ 12,000	-2 -750.00	33.80	1 375	0 0	15 5,625
6 Nov	1273.20	34 ₹ 12,750	7 2625.00	33.15	1 375	0 0	15 5,625
4 Nov	1304.30	27 ₹ 10,125	8.5 3187.50	33.45	7 2,625	6 2,250	14 5,250
3 Nov	1344.80	18.5 ₹ 6,937.5	-6.5 -2437.50	33.37	2 750	1 375	7 2,625
31 Oct	1316.50	25 ₹ 9,375	-30.25 -11343.75	-	6 2,250	0 0	0 0

For Torrent Power Ltd - strike price 1220 expiring on 30DEC2025

Delta for 1220 PE is -0.11

Historical price for 1220 PE is as follows

On 12 Dec TORNTPOWER was trading at 1290.80. The strike last trading price was 3.7, which was -1.25 lower than the previous day. The implied volatity was 23.22, the open interest changed by -2 which decreased total open position to 94

On 11 Dec TORNTPOWER was trading at 1282.70. The strike last trading price was 4.95, which was -4.3 lower than the previous day. The implied volatity was 22.52, the open interest changed by 1 which increased total open position to 97

On 10 Dec TORNTPOWER was trading at 1267.00. The strike last trading price was 9.25, which was -2.9 lower than the previous day. The implied volatity was 24.70, the open interest changed by -1 which decreased total open position to 97

On 9 Dec TORNTPOWER was trading at 1259.00. The strike last trading price was 12.3, which was -2.25 lower than the previous day. The implied volatity was 23.91, the open interest changed by -7 which decreased total open position to 98

On 8 Dec TORNTPOWER was trading at 1255.10. The strike last trading price was 14.8, which was 6.95 higher than the previous day. The implied volatity was 24.96, the open interest changed by 20 which increased total open position to 103

On 5 Dec TORNTPOWER was trading at 1289.90. The strike last trading price was 6.65, which was 0.45 higher than the previous day. The implied volatity was 24.10, the open interest changed by -4 which decreased total open position to 84

On 4 Dec TORNTPOWER was trading at 1299.70. The strike last trading price was 6.2, which was -0.05 lower than the previous day. The implied volatity was 24.62, the open interest changed by 19 which increased total open position to 92

On 3 Dec TORNTPOWER was trading at 1302.20. The strike last trading price was 6.2, which was 1.05 higher than the previous day. The implied volatity was 24.67, the open interest changed by 1 which increased total open position to 72

On 2 Dec TORNTPOWER was trading at 1313.30. The strike last trading price was 5.4, which was -0.75 lower than the previous day. The implied volatity was 25.47, the open interest changed by -3 which decreased total open position to 67

On 1 Dec TORNTPOWER was trading at 1307.40. The strike last trading price was 6.15, which was 0.35 higher than the previous day. The implied volatity was 25.85, the open interest changed by -16 which decreased total open position to 72

On 28 Nov TORNTPOWER was trading at 1314.50. The strike last trading price was 5.8, which was -0.7 lower than the previous day. The implied volatity was 24.72, the open interest changed by -3 which decreased total open position to 88

On 27 Nov TORNTPOWER was trading at 1312.90. The strike last trading price was 6.3, which was -0.85 lower than the previous day. The implied volatity was 24.46, the open interest changed by 2 which increased total open position to 92

On 26 Nov TORNTPOWER was trading at 1316.10. The strike last trading price was 7.15, which was -4.75 lower than the previous day. The implied volatity was 25.26, the open interest changed by 12 which increased total open position to 89

On 25 Nov TORNTPOWER was trading at 1293.00. The strike last trading price was 12, which was 0.7 higher than the previous day. The implied volatity was 26.16, the open interest changed by 0 which decreased total open position to 76

On 24 Nov TORNTPOWER was trading at 1302.30. The strike last trading price was 11.2, which was -2.5 lower than the previous day. The implied volatity was 26.85, the open interest changed by 11 which increased total open position to 76

On 21 Nov TORNTPOWER was trading at 1291.40. The strike last trading price was 13.7, which was 2.65 higher than the previous day. The implied volatity was 26.80, the open interest changed by 8 which increased total open position to 65

On 20 Nov TORNTPOWER was trading at 1313.90. The strike last trading price was 11.4, which was -3.1 lower than the previous day. The implied volatity was 28.07, the open interest changed by -4 which decreased total open position to 55

On 19 Nov TORNTPOWER was trading at 1300.80. The strike last trading price was 14.5, which was 1.5 higher than the previous day. The implied volatity was 27.73, the open interest changed by 11 which increased total open position to 58

On 18 Nov TORNTPOWER was trading at 1313.10. The strike last trading price was 13, which was -1 lower than the previous day. The implied volatity was 28.77, the open interest changed by 1 which increased total open position to 47

On 17 Nov TORNTPOWER was trading at 1310.00. The strike last trading price was 14, which was -2.2 lower than the previous day. The implied volatity was 28.94, the open interest changed by 5 which increased total open position to 45

On 14 Nov TORNTPOWER was trading at 1301.00. The strike last trading price was 15.85, which was -3.2 lower than the previous day. The implied volatity was 29.02, the open interest changed by 5 which increased total open position to 42

On 13 Nov TORNTPOWER was trading at 1293.60. The strike last trading price was 19.05, which was -2.25 lower than the previous day. The implied volatity was 29.11, the open interest changed by 1 which increased total open position to 37

On 12 Nov TORNTPOWER was trading at 1292.80. The strike last trading price was 21.3, which was 6.75 higher than the previous day. The implied volatity was 30.18, the open interest changed by 18 which increased total open position to 34

On 11 Nov TORNTPOWER was trading at 1336.80. The strike last trading price was 14.35, which was -7.65 lower than the previous day. The implied volatity was 32.38, the open interest changed by 0 which decreased total open position to 16

On 10 Nov TORNTPOWER was trading at 1312.20. The strike last trading price was 22, which was -10 lower than the previous day. The implied volatity was 33.84, the open interest changed by 1 which increased total open position to 17

On 7 Nov TORNTPOWER was trading at 1281.20. The strike last trading price was 32, which was -2 lower than the previous day. The implied volatity was 33.80, the open interest changed by 0 which decreased total open position to 15

On 6 Nov TORNTPOWER was trading at 1273.20. The strike last trading price was 34, which was 7 higher than the previous day. The implied volatity was 33.15, the open interest changed by 0 which decreased total open position to 15

On 4 Nov TORNTPOWER was trading at 1304.30. The strike last trading price was 27, which was 8.5 higher than the previous day. The implied volatity was 33.45, the open interest changed by 6 which increased total open position to 14

On 3 Nov TORNTPOWER was trading at 1344.80. The strike last trading price was 18.5, which was -6.5 lower than the previous day. The implied volatity was 33.37, the open interest changed by 1 which increased total open position to 7

On 31 Oct TORNTPOWER was trading at 1316.50. The strike last trading price was 25, which was -30.25 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 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