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 1260 CE
Delta: 0.71 Vega: 0.98 Theta: -0.90 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1290.80	48.7 ₹ 18,262.5	8.1 3037.50	24.15	27 10,125	-10 -3,750	70 26,250
11 Dec	1282.70	40.6 ₹ 15,225	8.05 3018.75	21.67	63 23,625	-36 -13,500	80 30,000
10 Dec	1267.00	32.7 ₹ 12,262.5	2.95 1106.25	20.96	68 25,500	5 1,875	116 43,500
9 Dec	1259.00	31 ₹ 11,625	1 375.00	25.29	184 69,000	52 19,500	114 42,750
8 Dec	1255.10	28 ₹ 10,500	-15.5 -5812.50	23.50	176 66,000	59 22,125	60 22,500
5 Dec	1289.90	43.5 ₹ 16,312.5	-59.7 -22387.50	13.55	1 375	0 0	0 0
4 Dec	1299.70	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
3 Dec	1302.20	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
2 Dec	1313.30	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
1 Dec	1307.40	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
28 Nov	1314.50	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
27 Nov	1312.90	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
26 Nov	1316.10	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
25 Nov	1293.00	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
24 Nov	1302.30	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
21 Nov	1291.40	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
20 Nov	1313.90	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
19 Nov	1300.80	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
18 Nov	1313.10	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
17 Nov	1310.00	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
14 Nov	1301.00	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
13 Nov	1293.60	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
12 Nov	1292.80	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
11 Nov	1336.80	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
10 Nov	1312.20	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0

7 Nov	1281.20	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
6 Nov	1273.20	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
4 Nov	1304.30	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
3 Nov	1344.80	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0
31 Oct	1316.50	103.2 ₹ 38,700	0 0.00	-	0 0	0 0	0 0

For Torrent Power Ltd - strike price 1260 expiring on 30DEC2025

Delta for 1260 CE is 0.71

Historical price for 1260 CE is as follows

On 12 Dec TORNTPOWER was trading at 1290.80. The strike last trading price was 48.7, which was 8.1 higher than the previous day. The implied volatity was 24.15, the open interest changed by -10 which decreased total open position to 70

On 11 Dec TORNTPOWER was trading at 1282.70. The strike last trading price was 40.6, which was 8.05 higher than the previous day. The implied volatity was 21.67, the open interest changed by -36 which decreased total open position to 80

On 10 Dec TORNTPOWER was trading at 1267.00. The strike last trading price was 32.7, which was 2.95 higher than the previous day. The implied volatity was 20.96, the open interest changed by 5 which increased total open position to 116

On 9 Dec TORNTPOWER was trading at 1259.00. The strike last trading price was 31, which was 1 higher than the previous day. The implied volatity was 25.29, the open interest changed by 52 which increased total open position to 114

On 8 Dec TORNTPOWER was trading at 1255.10. The strike last trading price was 28, which was -15.5 lower than the previous day. The implied volatity was 23.50, the open interest changed by 59 which increased total open position to 60

On 5 Dec TORNTPOWER was trading at 1289.90. The strike last trading price was 43.5, which was -59.7 lower than the previous day. The implied volatity was 13.55, 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 103.2, 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 103.2, 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 103.2, 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 103.2, 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 103.2, 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 103.2, 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 103.2, 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 103.2, 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 103.2, 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 103.2, 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 103.2, 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 103.2, 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 103.2, 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 103.2, 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 103.2, 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 103.2, 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 103.2, 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 103.2, 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 103.2, 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 103.2, 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 103.2, 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 103.2, 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 103.2, 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 103.2, 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 1260 PE
Delta: -0.27 Vega: 0.94 Theta: -0.45 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1290.80	10.05 ₹ 3,768.75	-3.15 -1181.25	21.09	76 28,500	-20 -7,500	222 83,250
11 Dec	1282.70	13.45 ₹ 5,043.75	-8.4 -3150.00	21.28	184 69,000	0 0	240 90,000
10 Dec	1267.00	21.85 ₹ 8,193.75	-5 -1875.00	24.30	78 29,250	36 13,500	234 87,750
9 Dec	1259.00	26.75 ₹ 10,031.25	-3.55 -1331.25	22.85	60 22,500	20 7,500	197 73,875
8 Dec	1255.10	30.75 ₹ 11,531.25	14.15 5306.25	24.42	142 53,250	1 375	176 66,000
5 Dec	1289.90	16 ₹ 6,000	2.65 993.75	23.84	208 78,000	57 21,375	176 66,000
4 Dec	1299.70	12.85 ₹ 4,818.75	-0.95 -356.25	22.72	209 78,375	-4 -1,500	119 44,625
3 Dec	1302.20	13.8 ₹ 5,175	2.1 787.50	23.78	52 19,500	6 2,250	124 46,500
2 Dec	1313.30	12.1 ₹ 4,537.5	-1.1 -412.50	24.80	46 17,250	0 0	116 43,500
1 Dec	1307.40	12.55 ₹ 4,706.25	-0.3 -112.50	23.92	93 34,875	4 1,500	116 43,500
28 Nov	1314.50	12.9 ₹ 4,837.5	-0.85 -318.75	24.37	40 15,000	9 3,375	103 38,625
27 Nov	1312.90	13.3 ₹ 4,987.5	-0.35 -131.25	23.69	84 31,500	-1 -375	93 34,875
26 Nov	1316.10	13.75 ₹ 5,156.25	-8.55 -3206.25	23.91	144 54,000	8 3,000	95 35,625
25 Nov	1293.00	22.3 ₹ 8,362.5	0.8 300.00	25.42	38 14,250	-12 -4,500	75 28,125
24 Nov	1302.30	21.5 ₹ 8,062.5	-3 -1125.00	26.75	34 12,750	11 4,125	87 32,625
21 Nov	1291.40	24.5 ₹ 9,187.5	4 1500.00	26.28	49 18,375	24 9,000	75 28,125
20 Nov	1313.90	20.55 ₹ 7,706.25	-4.45 -1668.75	27.70	43 16,125	-22 -8,250	51 19,125
19 Nov	1300.80	24.1 ₹ 9,037.5	1.55 581.25	26.53	50 18,750	16 6,000	73 27,375
18 Nov	1313.10	22.55 ₹ 8,456.25	-2.65 -993.75	28.36	6 2,250	-1 -375	56 21,000
17 Nov	1310.00	25.2 ₹ 9,450	-2 -750.00	29.38	39 14,625	30 11,250	55 20,625
14 Nov	1301.00	27.2 ₹ 10,200	-3.8 -1425.00	29.15	3 1,125	2 750	26 9,750
13 Nov	1293.60	31 ₹ 11,625	-2.5 -937.50	28.62	7 2,625	0 0	22 8,250
12 Nov	1292.80	33.5 ₹ 12,562.5	11.7 4387.50	29.72	67 25,125	-33 -12,375	23 8,625
11 Nov	1336.80	21 ₹ 7,875	-12.3 -4612.50	30.70	62 23,250	40 15,000	53 19,875
10 Nov	1312.20	32.85 ₹ 12,318.75	-11.35 -4256.25	32.54	13 4,875	-2 -750	13 4,875
7 Nov	1281.20	44.2 ₹ 16,575	-28.6 -10725.00	32.26	15 5,625	14 5,250	14 5,250
6 Nov	1273.20	72.8 ₹ 27,300	0 0.00	1.83	0 0	0 0	0 0
4 Nov	1304.30	72.8 ₹ 27,300	0 0.00	3.41	0 0	0 0	0 0
3 Nov	1344.80	72.8 ₹ 27,300	0 0.00	5.50	0 0	0 0	0 0
31 Oct	1316.50	72.8 ₹ 27,300	0 0.00	-	0 0	0 0	0 0

For Torrent Power Ltd - strike price 1260 expiring on 30DEC2025

Delta for 1260 PE is -0.27

Historical price for 1260 PE is as follows

On 12 Dec TORNTPOWER was trading at 1290.80. The strike last trading price was 10.05, which was -3.15 lower than the previous day. The implied volatity was 21.09, the open interest changed by -20 which decreased total open position to 222

On 11 Dec TORNTPOWER was trading at 1282.70. The strike last trading price was 13.45, which was -8.4 lower than the previous day. The implied volatity was 21.28, the open interest changed by 0 which decreased total open position to 240

On 10 Dec TORNTPOWER was trading at 1267.00. The strike last trading price was 21.85, which was -5 lower than the previous day. The implied volatity was 24.30, the open interest changed by 36 which increased total open position to 234

On 9 Dec TORNTPOWER was trading at 1259.00. The strike last trading price was 26.75, which was -3.55 lower than the previous day. The implied volatity was 22.85, the open interest changed by 20 which increased total open position to 197

On 8 Dec TORNTPOWER was trading at 1255.10. The strike last trading price was 30.75, which was 14.15 higher than the previous day. The implied volatity was 24.42, the open interest changed by 1 which increased total open position to 176

On 5 Dec TORNTPOWER was trading at 1289.90. The strike last trading price was 16, which was 2.65 higher than the previous day. The implied volatity was 23.84, the open interest changed by 57 which increased total open position to 176

On 4 Dec TORNTPOWER was trading at 1299.70. The strike last trading price was 12.85, which was -0.95 lower than the previous day. The implied volatity was 22.72, the open interest changed by -4 which decreased total open position to 119

On 3 Dec TORNTPOWER was trading at 1302.20. The strike last trading price was 13.8, which was 2.1 higher than the previous day. The implied volatity was 23.78, the open interest changed by 6 which increased total open position to 124

On 2 Dec TORNTPOWER was trading at 1313.30. The strike last trading price was 12.1, which was -1.1 lower than the previous day. The implied volatity was 24.80, the open interest changed by 0 which decreased total open position to 116

On 1 Dec TORNTPOWER was trading at 1307.40. The strike last trading price was 12.55, which was -0.3 lower than the previous day. The implied volatity was 23.92, the open interest changed by 4 which increased total open position to 116

On 28 Nov TORNTPOWER was trading at 1314.50. The strike last trading price was 12.9, which was -0.85 lower than the previous day. The implied volatity was 24.37, the open interest changed by 9 which increased total open position to 103

On 27 Nov TORNTPOWER was trading at 1312.90. The strike last trading price was 13.3, which was -0.35 lower than the previous day. The implied volatity was 23.69, the open interest changed by -1 which decreased total open position to 93

On 26 Nov TORNTPOWER was trading at 1316.10. The strike last trading price was 13.75, which was -8.55 lower than the previous day. The implied volatity was 23.91, the open interest changed by 8 which increased total open position to 95

On 25 Nov TORNTPOWER was trading at 1293.00. The strike last trading price was 22.3, which was 0.8 higher than the previous day. The implied volatity was 25.42, the open interest changed by -12 which decreased total open position to 75

On 24 Nov TORNTPOWER was trading at 1302.30. The strike last trading price was 21.5, which was -3 lower than the previous day. The implied volatity was 26.75, the open interest changed by 11 which increased total open position to 87

On 21 Nov TORNTPOWER was trading at 1291.40. The strike last trading price was 24.5, which was 4 higher than the previous day. The implied volatity was 26.28, the open interest changed by 24 which increased total open position to 75

On 20 Nov TORNTPOWER was trading at 1313.90. The strike last trading price was 20.55, which was -4.45 lower than the previous day. The implied volatity was 27.70, the open interest changed by -22 which decreased total open position to 51

On 19 Nov TORNTPOWER was trading at 1300.80. The strike last trading price was 24.1, which was 1.55 higher than the previous day. The implied volatity was 26.53, the open interest changed by 16 which increased total open position to 73

On 18 Nov TORNTPOWER was trading at 1313.10. The strike last trading price was 22.55, which was -2.65 lower than the previous day. The implied volatity was 28.36, the open interest changed by -1 which decreased total open position to 56

On 17 Nov TORNTPOWER was trading at 1310.00. The strike last trading price was 25.2, which was -2 lower than the previous day. The implied volatity was 29.38, the open interest changed by 30 which increased total open position to 55

On 14 Nov TORNTPOWER was trading at 1301.00. The strike last trading price was 27.2, which was -3.8 lower than the previous day. The implied volatity was 29.15, the open interest changed by 2 which increased total open position to 26

On 13 Nov TORNTPOWER was trading at 1293.60. The strike last trading price was 31, which was -2.5 lower than the previous day. The implied volatity was 28.62, the open interest changed by 0 which decreased total open position to 22

On 12 Nov TORNTPOWER was trading at 1292.80. The strike last trading price was 33.5, which was 11.7 higher than the previous day. The implied volatity was 29.72, the open interest changed by -33 which decreased total open position to 23

On 11 Nov TORNTPOWER was trading at 1336.80. The strike last trading price was 21, which was -12.3 lower than the previous day. The implied volatity was 30.70, the open interest changed by 40 which increased total open position to 53

On 10 Nov TORNTPOWER was trading at 1312.20. The strike last trading price was 32.85, which was -11.35 lower than the previous day. The implied volatity was 32.54, the open interest changed by -2 which decreased total open position to 13

On 7 Nov TORNTPOWER was trading at 1281.20. The strike last trading price was 44.2, which was -28.6 lower than the previous day. The implied volatity was 32.26, the open interest changed by 14 which increased total open position to 14

On 6 Nov TORNTPOWER was trading at 1273.20. The strike last trading price was 72.8, which was 0 lower than the previous day. The implied volatity was 1.83, 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 72.8, which was 0 lower than the previous day. The implied volatity was 3.41, 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 72.8, which was 0 lower than the previous day. The implied volatity was 5.50, 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 72.8, 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 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