TORNTPOWER
Torrent Power Ltd
Historical option data for TORNTPOWER
20 Feb 2026 04:13 PM IST
| TORNTPOWER 24-FEB-2026 1300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1528.60 | 221.7 | 37.7 | - | 0 | 0 | 77 | |||||||||
| 19 Feb | 1492.60 | 221.7 | 37.7 | - | 0 | 0 | 77 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 1527.90 | 221.7 | 37.7 | - | 10 | -8 | 78 | |||||||||
| 17 Feb | 1486.40 | 184 | 34 | - | 1 | 0 | 87 | |||||||||
| 16 Feb | 1471.40 | 150 | 18 | - | 0 | 0 | 87 | |||||||||
| 13 Feb | 1462.60 | 150 | 18 | - | 1 | 0 | 88 | |||||||||
| 12 Feb | 1453.70 | 132 | 17.5 | - | 1 | 0 | 89 | |||||||||
| 11 Feb | 1428.60 | 114.5 | -66.85 | 35.86 | 40 | -4 | 90 | |||||||||
| 10 Feb | 1483.00 | 182.9 | 59.5 | 38.72 | 65 | 19 | 96 | |||||||||
| 9 Feb | 1427.20 | 123.4 | 15.75 | - | 0 | 0 | 77 | |||||||||
| 6 Feb | 1429.00 | 123.4 | 15.75 | - | 0 | 0 | 77 | |||||||||
| 5 Feb | 1417.60 | 123.4 | 15.75 | 23.38 | 17 | -4 | 78 | |||||||||
| 4 Feb | 1407.50 | 106.85 | 20.75 | 18.32 | 6 | 0 | 82 | |||||||||
| 3 Feb | 1370.30 | 86.1 | 28.45 | 28.73 | 33 | -4 | 82 | |||||||||
| 2 Feb | 1329.60 | 56 | 10.15 | 26.31 | 76 | 16 | 85 | |||||||||
| 1 Feb | 1297.50 | 46 | -38.2 | 34.12 | 32 | 5 | 69 | |||||||||
| 30 Jan | 1387.60 | 84.2 | -5 | 11.79 | 5 | 0 | 65 | |||||||||
| 29 Jan | 1371.20 | 87.6 | 15.75 | 21.35 | 38 | -13 | 68 | |||||||||
| 28 Jan | 1332.90 | 71.1 | 17.8 | 28.74 | 64 | -2 | 82 | |||||||||
| 27 Jan | 1309.70 | 48 | 13.6 | 27.32 | 188 | -16 | 85 | |||||||||
| 23 Jan | 1270.70 | 36 | -15.3 | 27.44 | 130 | 84 | 100 | |||||||||
| 22 Jan | 1321.40 | 51.65 | 8.7 | 21.38 | 9 | -5 | 16 | |||||||||
| 21 Jan | 1300.20 | 43.3 | -16.75 | 23.72 | 52 | 21 | 22 | |||||||||
| 20 Jan | 1321.50 | 60.05 | -7.95 | - | 0 | 0 | 1 | |||||||||
| 19 Jan | 1337.40 | 60.05 | -7.95 | - | 0 | 0 | 1 | |||||||||
| 16 Jan | 1357.70 | 60.05 | -7.95 | - | 0 | 0 | 1 | |||||||||
| 14 Jan | 1345.10 | 60.05 | -7.95 | - | 0 | 0 | 1 | |||||||||
| 13 Jan | 1346.50 | 60.05 | -7.95 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1351.10 | 60.05 | -7.95 | 9.63 | 1 | 0 | 0 | |||||||||
| 9 Jan | 1321.30 | 68 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1359.70 | 68 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1396.80 | 68 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1409.00 | 68 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1403.80 | 68 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1399.40 | 68 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1327.00 | 68 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1306.70 | 68 | 0 | - | 0 | 0 | 0 | |||||||||
For Torrent Power Ltd - strike price 1300 expiring on 24FEB2026
Delta for 1300 CE is -
Historical price for 1300 CE is as follows
On 20 Feb TORNTPOWER was trading at 1528.60. The strike last trading price was 221.7, which was 37.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77
On 19 Feb TORNTPOWER was trading at 1492.60. The strike last trading price was 221.7, which was 37.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77
On 18 Feb TORNTPOWER was trading at 1527.90. The strike last trading price was 221.7, which was 37.7 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 78
On 17 Feb TORNTPOWER was trading at 1486.40. The strike last trading price was 184, which was 34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 16 Feb TORNTPOWER was trading at 1471.40. The strike last trading price was 150, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 87
On 13 Feb TORNTPOWER was trading at 1462.60. The strike last trading price was 150, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88
On 12 Feb TORNTPOWER was trading at 1453.70. The strike last trading price was 132, which was 17.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89
On 11 Feb TORNTPOWER was trading at 1428.60. The strike last trading price was 114.5, which was -66.85 lower than the previous day. The implied volatity was 35.86, the open interest changed by -4 which decreased total open position to 90
On 10 Feb TORNTPOWER was trading at 1483.00. The strike last trading price was 182.9, which was 59.5 higher than the previous day. The implied volatity was 38.72, the open interest changed by 19 which increased total open position to 96
On 9 Feb TORNTPOWER was trading at 1427.20. The strike last trading price was 123.4, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77
On 6 Feb TORNTPOWER was trading at 1429.00. The strike last trading price was 123.4, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77
On 5 Feb TORNTPOWER was trading at 1417.60. The strike last trading price was 123.4, which was 15.75 higher than the previous day. The implied volatity was 23.38, the open interest changed by -4 which decreased total open position to 78
On 4 Feb TORNTPOWER was trading at 1407.50. The strike last trading price was 106.85, which was 20.75 higher than the previous day. The implied volatity was 18.32, the open interest changed by 0 which decreased total open position to 82
On 3 Feb TORNTPOWER was trading at 1370.30. The strike last trading price was 86.1, which was 28.45 higher than the previous day. The implied volatity was 28.73, the open interest changed by -4 which decreased total open position to 82
On 2 Feb TORNTPOWER was trading at 1329.60. The strike last trading price was 56, which was 10.15 higher than the previous day. The implied volatity was 26.31, the open interest changed by 16 which increased total open position to 85
On 1 Feb TORNTPOWER was trading at 1297.50. The strike last trading price was 46, which was -38.2 lower than the previous day. The implied volatity was 34.12, the open interest changed by 5 which increased total open position to 69
On 30 Jan TORNTPOWER was trading at 1387.60. The strike last trading price was 84.2, which was -5 lower than the previous day. The implied volatity was 11.79, the open interest changed by 0 which decreased total open position to 65
On 29 Jan TORNTPOWER was trading at 1371.20. The strike last trading price was 87.6, which was 15.75 higher than the previous day. The implied volatity was 21.35, the open interest changed by -13 which decreased total open position to 68
On 28 Jan TORNTPOWER was trading at 1332.90. The strike last trading price was 71.1, which was 17.8 higher than the previous day. The implied volatity was 28.74, the open interest changed by -2 which decreased total open position to 82
On 27 Jan TORNTPOWER was trading at 1309.70. The strike last trading price was 48, which was 13.6 higher than the previous day. The implied volatity was 27.32, the open interest changed by -16 which decreased total open position to 85
On 23 Jan TORNTPOWER was trading at 1270.70. The strike last trading price was 36, which was -15.3 lower than the previous day. The implied volatity was 27.44, the open interest changed by 84 which increased total open position to 100
On 22 Jan TORNTPOWER was trading at 1321.40. The strike last trading price was 51.65, which was 8.7 higher than the previous day. The implied volatity was 21.38, the open interest changed by -5 which decreased total open position to 16
On 21 Jan TORNTPOWER was trading at 1300.20. The strike last trading price was 43.3, which was -16.75 lower than the previous day. The implied volatity was 23.72, the open interest changed by 21 which increased total open position to 22
On 20 Jan TORNTPOWER was trading at 1321.50. The strike last trading price was 60.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Jan TORNTPOWER was trading at 1337.40. The strike last trading price was 60.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Jan TORNTPOWER was trading at 1357.70. The strike last trading price was 60.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 Jan TORNTPOWER was trading at 1345.10. The strike last trading price was 60.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Jan TORNTPOWER was trading at 1346.50. The strike last trading price was 60.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan TORNTPOWER was trading at 1351.10. The strike last trading price was 60.05, which was -7.95 lower than the previous day. The implied volatity was 9.63, the open interest changed by 0 which decreased total open position to 0
On 9 Jan TORNTPOWER was trading at 1321.30. The strike last trading price was 68, 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 Jan TORNTPOWER was trading at 1359.70. The strike last trading price was 68, 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 Jan TORNTPOWER was trading at 1396.80. The strike last trading price was 68, 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 Jan TORNTPOWER was trading at 1409.00. The strike last trading price was 68, 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 Jan TORNTPOWER was trading at 1403.80. The strike last trading price was 68, 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 Jan TORNTPOWER was trading at 1399.40. The strike last trading price was 68, 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 Jan TORNTPOWER was trading at 1327.00. The strike last trading price was 68, 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 Dec TORNTPOWER was trading at 1306.70. The strike last trading price was 68, 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 24FEB2026 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1528.60 | 1.15 | 0.15 | - | 75 | -5 | 160 |
| 19 Feb | 1492.60 | 1 | 0.2 | - | 39 | -13 | 166 |
| 18 Feb | 1527.90 | 0.7 | -0.6 | 55.42 | 27 | -4 | 180 |
| 17 Feb | 1486.40 | 1.25 | -0.5 | 52.82 | 34 | -15 | 194 |
| 16 Feb | 1471.40 | 1.8 | -0.9 | 48.87 | 136 | -67 | 209 |
| 13 Feb | 1462.60 | 2.6 | -1 | 44.12 | 184 | -31 | 277 |
| 12 Feb | 1453.70 | 3.7 | -1 | 43.59 | 524 | -151 | 309 |
| 11 Feb | 1428.60 | 4.95 | 0.1 | 39.69 | 2,180 | 199 | 457 |
| 10 Feb | 1483.00 | 4.5 | -4.65 | 48.92 | 601 | 44 | 261 |
| 9 Feb | 1427.20 | 8.1 | -1.65 | 46.7 | 92 | -8 | 218 |
| 6 Feb | 1429.00 | 10 | -2.9 | 42.66 | 219 | -6 | 226 |
| 5 Feb | 1417.60 | 12.85 | -1.8 | 43.96 | 296 | -15 | 234 |
| 4 Feb | 1407.50 | 14.2 | -8.45 | 41.46 | 307 | 46 | 249 |
| 3 Feb | 1370.30 | 22.1 | -9.45 | 40.3 | 91 | 17 | 205 |
| 2 Feb | 1329.60 | 32.9 | -24.95 | 38.59 | 130 | 6 | 190 |
| 1 Feb | 1297.50 | 56.45 | 34.5 | 42.94 | 62 | 9 | 183 |
| 30 Jan | 1387.60 | 29.2 | 4.35 | 47.78 | 72 | 4 | 174 |
| 29 Jan | 1371.20 | 24.65 | -13.2 | 39.87 | 43 | -3 | 172 |
| 28 Jan | 1332.90 | 37.85 | -9.8 | 41.87 | 53 | 22 | 174 |
| 27 Jan | 1309.70 | 52 | -12.3 | 41.78 | 65 | 45 | 151 |
| 23 Jan | 1270.70 | 65.2 | 26.85 | 39.08 | 73 | 1 | 104 |
| 22 Jan | 1321.40 | 37.5 | -12.25 | 33.14 | 29 | 1 | 102 |
| 21 Jan | 1300.20 | 49.45 | 19.45 | 34.9 | 194 | 77 | 100 |
| 20 Jan | 1321.50 | 30 | 1.6 | 25.95 | 21 | 10 | 22 |
| 19 Jan | 1337.40 | 28.4 | -61 | 29.72 | 13 | 11 | 11 |
| 16 Jan | 1357.70 | 89.4 | 0 | 4.85 | 0 | 0 | 0 |
| 14 Jan | 1345.10 | 89.4 | 0 | 3.95 | 0 | 0 | 0 |
| 13 Jan | 1346.50 | 89.4 | 0 | 3.19 | 0 | 0 | 0 |
| 12 Jan | 1351.10 | 89.4 | 0 | 3.85 | 0 | 0 | 0 |
| 9 Jan | 1321.30 | 89.4 | 0 | 2.24 | 0 | 0 | 0 |
| 8 Jan | 1359.70 | 89.4 | 0 | 4.05 | 0 | 0 | 0 |
| 7 Jan | 1396.80 | 89.4 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 1409.00 | 89.4 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 1403.80 | 89.4 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1399.40 | 89.4 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 1327.00 | 89.4 | 0 | 2.71 | 0 | 0 | 0 |
| 31 Dec | 1306.70 | 89.4 | 0 | 1.5 | 0 | 0 | 0 |
For Torrent Power Ltd - strike price 1300 expiring on 24FEB2026
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 20 Feb TORNTPOWER was trading at 1528.60. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 160
On 19 Feb TORNTPOWER was trading at 1492.60. The strike last trading price was 1, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 166
On 18 Feb TORNTPOWER was trading at 1527.90. The strike last trading price was 0.7, which was -0.6 lower than the previous day. The implied volatity was 55.42, the open interest changed by -4 which decreased total open position to 180
On 17 Feb TORNTPOWER was trading at 1486.40. The strike last trading price was 1.25, which was -0.5 lower than the previous day. The implied volatity was 52.82, the open interest changed by -15 which decreased total open position to 194
On 16 Feb TORNTPOWER was trading at 1471.40. The strike last trading price was 1.8, which was -0.9 lower than the previous day. The implied volatity was 48.87, the open interest changed by -67 which decreased total open position to 209
On 13 Feb TORNTPOWER was trading at 1462.60. The strike last trading price was 2.6, which was -1 lower than the previous day. The implied volatity was 44.12, the open interest changed by -31 which decreased total open position to 277
On 12 Feb TORNTPOWER was trading at 1453.70. The strike last trading price was 3.7, which was -1 lower than the previous day. The implied volatity was 43.59, the open interest changed by -151 which decreased total open position to 309
On 11 Feb TORNTPOWER was trading at 1428.60. The strike last trading price was 4.95, which was 0.1 higher than the previous day. The implied volatity was 39.69, the open interest changed by 199 which increased total open position to 457
On 10 Feb TORNTPOWER was trading at 1483.00. The strike last trading price was 4.5, which was -4.65 lower than the previous day. The implied volatity was 48.92, the open interest changed by 44 which increased total open position to 261
On 9 Feb TORNTPOWER was trading at 1427.20. The strike last trading price was 8.1, which was -1.65 lower than the previous day. The implied volatity was 46.7, the open interest changed by -8 which decreased total open position to 218
On 6 Feb TORNTPOWER was trading at 1429.00. The strike last trading price was 10, which was -2.9 lower than the previous day. The implied volatity was 42.66, the open interest changed by -6 which decreased total open position to 226
On 5 Feb TORNTPOWER was trading at 1417.60. The strike last trading price was 12.85, which was -1.8 lower than the previous day. The implied volatity was 43.96, the open interest changed by -15 which decreased total open position to 234
On 4 Feb TORNTPOWER was trading at 1407.50. The strike last trading price was 14.2, which was -8.45 lower than the previous day. The implied volatity was 41.46, the open interest changed by 46 which increased total open position to 249
On 3 Feb TORNTPOWER was trading at 1370.30. The strike last trading price was 22.1, which was -9.45 lower than the previous day. The implied volatity was 40.3, the open interest changed by 17 which increased total open position to 205
On 2 Feb TORNTPOWER was trading at 1329.60. The strike last trading price was 32.9, which was -24.95 lower than the previous day. The implied volatity was 38.59, the open interest changed by 6 which increased total open position to 190
On 1 Feb TORNTPOWER was trading at 1297.50. The strike last trading price was 56.45, which was 34.5 higher than the previous day. The implied volatity was 42.94, the open interest changed by 9 which increased total open position to 183
On 30 Jan TORNTPOWER was trading at 1387.60. The strike last trading price was 29.2, which was 4.35 higher than the previous day. The implied volatity was 47.78, the open interest changed by 4 which increased total open position to 174
On 29 Jan TORNTPOWER was trading at 1371.20. The strike last trading price was 24.65, which was -13.2 lower than the previous day. The implied volatity was 39.87, the open interest changed by -3 which decreased total open position to 172
On 28 Jan TORNTPOWER was trading at 1332.90. The strike last trading price was 37.85, which was -9.8 lower than the previous day. The implied volatity was 41.87, the open interest changed by 22 which increased total open position to 174
On 27 Jan TORNTPOWER was trading at 1309.70. The strike last trading price was 52, which was -12.3 lower than the previous day. The implied volatity was 41.78, the open interest changed by 45 which increased total open position to 151
On 23 Jan TORNTPOWER was trading at 1270.70. The strike last trading price was 65.2, which was 26.85 higher than the previous day. The implied volatity was 39.08, the open interest changed by 1 which increased total open position to 104
On 22 Jan TORNTPOWER was trading at 1321.40. The strike last trading price was 37.5, which was -12.25 lower than the previous day. The implied volatity was 33.14, the open interest changed by 1 which increased total open position to 102
On 21 Jan TORNTPOWER was trading at 1300.20. The strike last trading price was 49.45, which was 19.45 higher than the previous day. The implied volatity was 34.9, the open interest changed by 77 which increased total open position to 100
On 20 Jan TORNTPOWER was trading at 1321.50. The strike last trading price was 30, which was 1.6 higher than the previous day. The implied volatity was 25.95, the open interest changed by 10 which increased total open position to 22
On 19 Jan TORNTPOWER was trading at 1337.40. The strike last trading price was 28.4, which was -61 lower than the previous day. The implied volatity was 29.72, the open interest changed by 11 which increased total open position to 11
On 16 Jan TORNTPOWER was trading at 1357.70. The strike last trading price was 89.4, which was 0 lower than the previous day. The implied volatity was 4.85, the open interest changed by 0 which decreased total open position to 0
On 14 Jan TORNTPOWER was trading at 1345.10. The strike last trading price was 89.4, which was 0 lower than the previous day. The implied volatity was 3.95, the open interest changed by 0 which decreased total open position to 0
On 13 Jan TORNTPOWER was trading at 1346.50. The strike last trading price was 89.4, which was 0 lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0
On 12 Jan TORNTPOWER was trading at 1351.10. The strike last trading price was 89.4, which was 0 lower than the previous day. The implied volatity was 3.85, the open interest changed by 0 which decreased total open position to 0
On 9 Jan TORNTPOWER was trading at 1321.30. The strike last trading price was 89.4, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 8 Jan TORNTPOWER was trading at 1359.70. The strike last trading price was 89.4, which was 0 lower than the previous day. The implied volatity was 4.05, the open interest changed by 0 which decreased total open position to 0
On 7 Jan TORNTPOWER was trading at 1396.80. The strike last trading price was 89.4, 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 Jan TORNTPOWER was trading at 1409.00. The strike last trading price was 89.4, 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 Jan TORNTPOWER was trading at 1403.80. The strike last trading price was 89.4, 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 Jan TORNTPOWER was trading at 1399.40. The strike last trading price was 89.4, 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 Jan TORNTPOWER was trading at 1327.00. The strike last trading price was 89.4, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0
On 31 Dec TORNTPOWER was trading at 1306.70. The strike last trading price was 89.4, which was 0 lower than the previous day. The implied volatity was 1.5, the open interest changed by 0 which decreased total open position to 0
