TORNTPOWER

Torrent Power Ltd

1289.9 -9.80 (-0.75%)

L: 1275.1 H: 1300.8

Back to Option Chain

Historical option data for TORNTPOWER
05 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 1300 CE
Delta: 0.50 Vega: 1.35 Theta: -0.72 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1289.90	27.05 ₹ 10,143.75	-8.35 -3131.25	20.49	2,631 9,86,625	209 78,375	605 2,26,875
4 Dec	1299.70	35.6 ₹ 13,350	-2.2 -825.00	23.08	838 3,14,250	41 15,375	395 1,48,125
3 Dec	1302.20	38.95 ₹ 14,606.25	-5.7 -2137.50	23.92	234 87,750	51 19,125	355 1,33,125
2 Dec	1313.30	45 ₹ 16,875	1.6 600.00	21.97	149 55,875	-8 -3,000	305 1,14,375
1 Dec	1307.40	44.65 ₹ 16,743.75	-2.5 -937.50	23.16	143 53,625	5 1,875	312 1,17,000

28 Nov	1314.50	47.15 ₹ 17,681.25	-1.4 -525.00	21.00	139 52,125	20 7,500	307 1,15,125
27 Nov	1312.90	48.35 ₹ 18,131.25	-4 -1500.00	22.89	156 58,500	6 2,250	287 1,07,625
26 Nov	1316.10	51.5 ₹ 19,312.5	12.1 4537.50	24.19	399 1,49,625	0 0	282 1,05,750
25 Nov	1293.00	38 ₹ 14,250	-7.45 -2793.75	23.11	195 73,125	44 16,500	282 1,05,750
24 Nov	1302.30	46.6 ₹ 17,475	5.65 2118.75	24.62	304 1,14,000	108 40,500	237 88,875
21 Nov	1291.40	41.25 ₹ 15,468.75	-15.4 -5775.00	22.77	140 52,500	17 6,375	129 48,375
20 Nov	1313.90	55.1 ₹ 20,662.5	2.25 843.75	23.01	180 67,500	14 5,250	112 42,000
19 Nov	1300.80	51.9 ₹ 19,462.5	-10.1 -3787.50	26.63	103 38,625	67 25,125	97 36,375
18 Nov	1313.10	63 ₹ 23,625	1 375.00	27.19	18 6,750	-2 -750	27 10,125
17 Nov	1310.00	62 ₹ 23,250	-0.6 -225.00	27.05	14 5,250	2 750	28 10,500
14 Nov	1301.00	64.6 ₹ 24,225	7.65 2868.75	28.56	17 6,375	0 0	23 8,625
13 Nov	1293.60	56.95 ₹ 21,356.25	-0.85 -318.75	27.94	15 5,625	9 3,375	22 8,250
12 Nov	1292.80	57.55 ₹ 21,581.25	-29.8 -11175.00	28.31	25 9,375	3 1,125	13 4,875
11 Nov	1336.80	87.85 ₹ 32,943.75	19.55 7331.25	26.83	21 7,875	0 0	10 3,750
10 Nov	1312.20	68.3 ₹ 25,612.5	8.45 3168.75	25.96	10 3,750	8 3,000	9 3,375
7 Nov	1281.20	59.85 ₹ 22,443.75	-24.15 -9056.25	30.81	1 375	0 0	0 0
6 Nov	1273.20	84 ₹ 31,500	0 0.00	0.53	0 0	0 0	0 0
4 Nov	1304.30	84 ₹ 31,500	0 0.00	-	0 0	0 0	0 0
3 Nov	1344.80	84 ₹ 31,500	0 0.00	-	0 0	0 0	0 0
31 Oct	1316.50	84 ₹ 31,500	0 0.00	-	0 0	0 0	0 0

For Torrent Power Ltd - strike price 1300 expiring on 30DEC2025

Delta for 1300 CE is 0.50

Historical price for 1300 CE is as follows

On 5 Dec TORNTPOWER was trading at 1289.90. The strike last trading price was 27.05, which was -8.35 lower than the previous day. The implied volatity was 20.49, the open interest changed by 209 which increased total open position to 605

On 4 Dec TORNTPOWER was trading at 1299.70. The strike last trading price was 35.6, which was -2.2 lower than the previous day. The implied volatity was 23.08, the open interest changed by 41 which increased total open position to 395

On 3 Dec TORNTPOWER was trading at 1302.20. The strike last trading price was 38.95, which was -5.7 lower than the previous day. The implied volatity was 23.92, the open interest changed by 51 which increased total open position to 355

On 2 Dec TORNTPOWER was trading at 1313.30. The strike last trading price was 45, which was 1.6 higher than the previous day. The implied volatity was 21.97, the open interest changed by -8 which decreased total open position to 305

On 1 Dec TORNTPOWER was trading at 1307.40. The strike last trading price was 44.65, which was -2.5 lower than the previous day. The implied volatity was 23.16, the open interest changed by 5 which increased total open position to 312

On 28 Nov TORNTPOWER was trading at 1314.50. The strike last trading price was 47.15, which was -1.4 lower than the previous day. The implied volatity was 21.00, the open interest changed by 20 which increased total open position to 307

On 27 Nov TORNTPOWER was trading at 1312.90. The strike last trading price was 48.35, which was -4 lower than the previous day. The implied volatity was 22.89, the open interest changed by 6 which increased total open position to 287

On 26 Nov TORNTPOWER was trading at 1316.10. The strike last trading price was 51.5, which was 12.1 higher than the previous day. The implied volatity was 24.19, the open interest changed by 0 which decreased total open position to 282

On 25 Nov TORNTPOWER was trading at 1293.00. The strike last trading price was 38, which was -7.45 lower than the previous day. The implied volatity was 23.11, the open interest changed by 44 which increased total open position to 282

On 24 Nov TORNTPOWER was trading at 1302.30. The strike last trading price was 46.6, which was 5.65 higher than the previous day. The implied volatity was 24.62, the open interest changed by 108 which increased total open position to 237

On 21 Nov TORNTPOWER was trading at 1291.40. The strike last trading price was 41.25, which was -15.4 lower than the previous day. The implied volatity was 22.77, the open interest changed by 17 which increased total open position to 129

On 20 Nov TORNTPOWER was trading at 1313.90. The strike last trading price was 55.1, which was 2.25 higher than the previous day. The implied volatity was 23.01, the open interest changed by 14 which increased total open position to 112

On 19 Nov TORNTPOWER was trading at 1300.80. The strike last trading price was 51.9, which was -10.1 lower than the previous day. The implied volatity was 26.63, the open interest changed by 67 which increased total open position to 97

On 18 Nov TORNTPOWER was trading at 1313.10. The strike last trading price was 63, which was 1 higher than the previous day. The implied volatity was 27.19, the open interest changed by -2 which decreased total open position to 27

On 17 Nov TORNTPOWER was trading at 1310.00. The strike last trading price was 62, which was -0.6 lower than the previous day. The implied volatity was 27.05, the open interest changed by 2 which increased total open position to 28

On 14 Nov TORNTPOWER was trading at 1301.00. The strike last trading price was 64.6, which was 7.65 higher than the previous day. The implied volatity was 28.56, the open interest changed by 0 which decreased total open position to 23

On 13 Nov TORNTPOWER was trading at 1293.60. The strike last trading price was 56.95, which was -0.85 lower than the previous day. The implied volatity was 27.94, the open interest changed by 9 which increased total open position to 22

On 12 Nov TORNTPOWER was trading at 1292.80. The strike last trading price was 57.55, which was -29.8 lower than the previous day. The implied volatity was 28.31, the open interest changed by 3 which increased total open position to 13

On 11 Nov TORNTPOWER was trading at 1336.80. The strike last trading price was 87.85, which was 19.55 higher than the previous day. The implied volatity was 26.83, the open interest changed by 0 which decreased total open position to 10

On 10 Nov TORNTPOWER was trading at 1312.20. The strike last trading price was 68.3, which was 8.45 higher than the previous day. The implied volatity was 25.96, the open interest changed by 8 which increased total open position to 9

On 7 Nov TORNTPOWER was trading at 1281.20. The strike last trading price was 59.85, which was -24.15 lower than the previous day. The implied volatity was 30.81, 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 84, which was 0 lower than the previous day. The implied volatity was 0.53, 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 84, 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 84, 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 84, 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 1300 PE
Delta: -0.49 Vega: 1.35 Theta: -0.47 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1289.90	33 ₹ 12,375	5.1 1912.50	24.07	2,502 9,38,250	46 17,250	540 2,02,500
4 Dec	1299.70	28.05 ₹ 10,518.75	0.55 206.25	22.92	401 1,50,375	44 16,500	494 1,85,250
3 Dec	1302.20	27 ₹ 10,125	2.85 1068.75	22.65	168 63,000	30 11,250	451 1,69,125
2 Dec	1313.30	24.2 ₹ 9,075	-2.6 -975.00	24.24	88 33,000	-20 -7,500	423 1,58,625
1 Dec	1307.40	25.7 ₹ 9,637.5	0.65 243.75	24.58	97 36,375	-8 -3,000	441 1,65,375
28 Nov	1314.50	25.05 ₹ 9,393.75	-1.25 -468.75	23.89	182 68,250	19 7,125	449 1,68,375
27 Nov	1312.90	25.9 ₹ 9,712.5	-0.45 -168.75	23.25	144 54,000	32 12,000	431 1,61,625
26 Nov	1316.10	26.95 ₹ 10,106.25	-12 -4500.00	23.86	178 66,750	-2 -750	400 1,50,000
25 Nov	1293.00	41 ₹ 15,375	3.7 1387.50	26.51	214 80,250	68 25,500	402 1,50,750
24 Nov	1302.30	36.55 ₹ 13,706.25	-5.95 -2231.25	26.31	193 72,375	79 29,625	335 1,25,625
21 Nov	1291.40	42.2 ₹ 15,825	7.2 2700.00	26.81	130 48,750	22 8,250	255 95,625
20 Nov	1313.90	35 ₹ 13,125	-6.25 -2343.75	27.81	207 77,625	89 33,375	233 87,375
19 Nov	1300.80	41.1 ₹ 15,412.5	3.6 1350.00	26.99	79 29,625	54 20,250	144 54,000
18 Nov	1313.10	37.5 ₹ 14,062.5	-1.5 -562.50	28.57	12 4,500	1 375	88 33,000
17 Nov	1310.00	39 ₹ 14,625	-3.35 -1256.25	28.62	30 11,250	19 7,125	87 32,625
14 Nov	1301.00	42 ₹ 15,750	-5 -1875.00	28.72	7 2,625	1 375	71 26,625
13 Nov	1293.60	47 ₹ 17,625	-4.4 -1650.00	28.25	19 7,125	1 375	68 25,500
12 Nov	1292.80	51.4 ₹ 19,275	14.25 5343.75	30.06	30 11,250	8 3,000	68 25,500
11 Nov	1336.80	37.15 ₹ 13,931.25	-12.85 -4818.75	32.91	7 2,625	-1 -375	60 22,500
10 Nov	1312.20	50 ₹ 18,750	-15 -5625.00	34.11	30 11,250	15 5,625	56 21,000
7 Nov	1281.20	65 ₹ 24,375	-4.9 -1837.50	33.33	30 11,250	18 6,750	30 11,250
6 Nov	1273.20	69.9 ₹ 26,212.5	13.05 4893.75	33.39	3 1,125	1 375	11 4,125
4 Nov	1304.30	56.85 ₹ 21,318.75	14.15 5306.25	33.33	5 1,875	3 1,125	9 3,375
3 Nov	1344.80	42.7 ₹ 16,012.5	-9.3 -3487.50	33.78	8 3,000	3 1,125	6 2,250
31 Oct	1316.50	52 ₹ 19,500	-41.15 -15431.25	-	3 1,125	2 750	2 750

For Torrent Power Ltd - strike price 1300 expiring on 30DEC2025

Delta for 1300 PE is -0.49

Historical price for 1300 PE is as follows

On 5 Dec TORNTPOWER was trading at 1289.90. The strike last trading price was 33, which was 5.1 higher than the previous day. The implied volatity was 24.07, the open interest changed by 46 which increased total open position to 540

On 4 Dec TORNTPOWER was trading at 1299.70. The strike last trading price was 28.05, which was 0.55 higher than the previous day. The implied volatity was 22.92, the open interest changed by 44 which increased total open position to 494

On 3 Dec TORNTPOWER was trading at 1302.20. The strike last trading price was 27, which was 2.85 higher than the previous day. The implied volatity was 22.65, the open interest changed by 30 which increased total open position to 451

On 2 Dec TORNTPOWER was trading at 1313.30. The strike last trading price was 24.2, which was -2.6 lower than the previous day. The implied volatity was 24.24, the open interest changed by -20 which decreased total open position to 423

On 1 Dec TORNTPOWER was trading at 1307.40. The strike last trading price was 25.7, which was 0.65 higher than the previous day. The implied volatity was 24.58, the open interest changed by -8 which decreased total open position to 441

On 28 Nov TORNTPOWER was trading at 1314.50. The strike last trading price was 25.05, which was -1.25 lower than the previous day. The implied volatity was 23.89, the open interest changed by 19 which increased total open position to 449

On 27 Nov TORNTPOWER was trading at 1312.90. The strike last trading price was 25.9, which was -0.45 lower than the previous day. The implied volatity was 23.25, the open interest changed by 32 which increased total open position to 431

On 26 Nov TORNTPOWER was trading at 1316.10. The strike last trading price was 26.95, which was -12 lower than the previous day. The implied volatity was 23.86, the open interest changed by -2 which decreased total open position to 400

On 25 Nov TORNTPOWER was trading at 1293.00. The strike last trading price was 41, which was 3.7 higher than the previous day. The implied volatity was 26.51, the open interest changed by 68 which increased total open position to 402

On 24 Nov TORNTPOWER was trading at 1302.30. The strike last trading price was 36.55, which was -5.95 lower than the previous day. The implied volatity was 26.31, the open interest changed by 79 which increased total open position to 335

On 21 Nov TORNTPOWER was trading at 1291.40. The strike last trading price was 42.2, which was 7.2 higher than the previous day. The implied volatity was 26.81, the open interest changed by 22 which increased total open position to 255

On 20 Nov TORNTPOWER was trading at 1313.90. The strike last trading price was 35, which was -6.25 lower than the previous day. The implied volatity was 27.81, the open interest changed by 89 which increased total open position to 233

On 19 Nov TORNTPOWER was trading at 1300.80. The strike last trading price was 41.1, which was 3.6 higher than the previous day. The implied volatity was 26.99, the open interest changed by 54 which increased total open position to 144

On 18 Nov TORNTPOWER was trading at 1313.10. The strike last trading price was 37.5, which was -1.5 lower than the previous day. The implied volatity was 28.57, the open interest changed by 1 which increased total open position to 88

On 17 Nov TORNTPOWER was trading at 1310.00. The strike last trading price was 39, which was -3.35 lower than the previous day. The implied volatity was 28.62, the open interest changed by 19 which increased total open position to 87

On 14 Nov TORNTPOWER was trading at 1301.00. The strike last trading price was 42, which was -5 lower than the previous day. The implied volatity was 28.72, the open interest changed by 1 which increased total open position to 71

On 13 Nov TORNTPOWER was trading at 1293.60. The strike last trading price was 47, which was -4.4 lower than the previous day. The implied volatity was 28.25, the open interest changed by 1 which increased total open position to 68

On 12 Nov TORNTPOWER was trading at 1292.80. The strike last trading price was 51.4, which was 14.25 higher than the previous day. The implied volatity was 30.06, the open interest changed by 8 which increased total open position to 68

On 11 Nov TORNTPOWER was trading at 1336.80. The strike last trading price was 37.15, which was -12.85 lower than the previous day. The implied volatity was 32.91, the open interest changed by -1 which decreased total open position to 60

On 10 Nov TORNTPOWER was trading at 1312.20. The strike last trading price was 50, which was -15 lower than the previous day. The implied volatity was 34.11, the open interest changed by 15 which increased total open position to 56

On 7 Nov TORNTPOWER was trading at 1281.20. The strike last trading price was 65, which was -4.9 lower than the previous day. The implied volatity was 33.33, the open interest changed by 18 which increased total open position to 30

On 6 Nov TORNTPOWER was trading at 1273.20. The strike last trading price was 69.9, which was 13.05 higher than the previous day. The implied volatity was 33.39, the open interest changed by 1 which increased total open position to 11

On 4 Nov TORNTPOWER was trading at 1304.30. The strike last trading price was 56.85, which was 14.15 higher than the previous day. The implied volatity was 33.33, the open interest changed by 3 which increased total open position to 9

On 3 Nov TORNTPOWER was trading at 1344.80. The strike last trading price was 42.7, which was -9.3 lower than the previous day. The implied volatity was 33.78, the open interest changed by 3 which increased total open position to 6

On 31 Oct TORNTPOWER was trading at 1316.50. The strike last trading price was 52, which was -41.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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