TORNTPOWER

Torrent Power Ltd

1399.4 +72.40 (5.46%)

L: 1324 H: 1407

Back to Option Chain

Historical option data for TORNTPOWER
02 Jan 2026 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 27-JAN-2026 1300 CE
Delta: 0.96 Vega: 0.29 Theta: -0.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	1399.40	110.4 ₹ 46,920	56.3 23927.50	17.48	433 1,84,025	-69 -29,325	167 70,975
1 Jan	1327.00	55.15 ₹ 23,438.75	13.7 5822.50	23.98	590 2,50,750	-38 -16,150	236 1,00,300
31 Dec	1306.70	40.55 ₹ 17,233.75	17.25 7331.25	23.05	1,116 4,74,300	-33 -14,025	277 1,17,725
30 Dec	1266.60	24 ₹ 10,200	-10.4 -4420.00	25.12	490 2,08,250	71 30,175	308 1,30,900
29 Dec	1284.30	33.7 ₹ 14,322.5	-11.65 -4951.25	25.15	523 2,22,275	90 38,250	237 1,00,725
26 Dec	1299.20	45.5 ₹ 19,337.5	10.55 4483.75	26.25	422 1,79,350	39 16,575	147 62,475
24 Dec	1280.80	35 ₹ 14,875	-5 -2125.00	24.85	58 24,650	26 11,050	108 45,900
23 Dec	1288.70	40 ₹ 17,000	0.4 170.00	24.43	25 10,625	5 2,125	82 34,850

22 Dec	1287.30	39.6 ₹ 16,830	0.3 127.50	24.61	3 1,275	0 0	76 32,300
19 Dec	1279.10	38 ₹ 16,150	10 4250.00	24.81	77 32,725	57 24,225	76 32,300
18 Dec	1252.70	28 ₹ 11,900	-12.6 -5355.00	25.31	13 5,525	-2 -850	19 8,075
17 Dec	1274.50	40 ₹ 17,000	-4.9 -2082.50	26.61	10 4,250	3 1,275	22 9,350
16 Dec	1281.20	44.7 ₹ 18,997.5	-4.9 -2082.50	27.19	20 8,500	6 2,550	19 8,075
15 Dec	1292.70	49.6 ₹ 21,080	-1.3 -552.50	26.02	4 1,700	2 850	11 4,675
12 Dec	1290.80	50.9 ₹ 21,632.5	20.9 8882.50	26.24	5 2,125	3 1,275	9 3,825
11 Dec	1282.70	30 ₹ 12,750	-11.35 -4823.75	-	0 0	0 0	6 2,550
10 Dec	1267.00	30 ₹ 12,750	-11.35 -4823.75	-	0 0	0 0	6 2,550
9 Dec	1259.00	30 ₹ 12,750	-11.35 -4823.75	22.03	1 425	0 0	5 2,125
8 Dec	1255.10	41.35 ₹ 17,573.75	-5.15 -2188.75	29.80	1 425	0 0	6 2,550
5 Dec	1289.90	46.5 ₹ 19,762.5	-13.5 -5737.50	21.49	2 850	1 425	5 2,125
4 Dec	1299.70	60 ₹ 25,500	-0.75 -318.75	25.43	1 425	0 0	3 1,275
3 Dec	1302.20	60.75 ₹ 25,818.75	-8.25 -3506.25	25.22	3 1,275	-1 -425	2 850
2 Dec	1313.30	69 ₹ 29,325	0 0.00	25.46	2 850	0 0	1 425
1 Dec	1307.40	69 ₹ 29,325	-21.8 -9265.00	24.86	1 425	0 0	0 0
27 Nov	1312.90	90.8 ₹ 38,590	0 0.00	-	0 0	0 0	0 0
26 Nov	1316.10	90.8 ₹ 38,590	0 0.00	-	0 0	0 0	0 0

For Torrent Power Ltd - strike price 1300 expiring on 27JAN2026

Delta for 1300 CE is 0.96

Historical price for 1300 CE is as follows

On 2 Jan TORNTPOWER was trading at 1399.40. The strike last trading price was 110.4, which was 56.3 higher than the previous day. The implied volatity was 17.48, the open interest changed by -69 which decreased total open position to 167

On 1 Jan TORNTPOWER was trading at 1327.00. The strike last trading price was 55.15, which was 13.7 higher than the previous day. The implied volatity was 23.98, the open interest changed by -38 which decreased total open position to 236

On 31 Dec TORNTPOWER was trading at 1306.70. The strike last trading price was 40.55, which was 17.25 higher than the previous day. The implied volatity was 23.05, the open interest changed by -33 which decreased total open position to 277

On 30 Dec TORNTPOWER was trading at 1266.60. The strike last trading price was 24, which was -10.4 lower than the previous day. The implied volatity was 25.12, the open interest changed by 71 which increased total open position to 308

On 29 Dec TORNTPOWER was trading at 1284.30. The strike last trading price was 33.7, which was -11.65 lower than the previous day. The implied volatity was 25.15, the open interest changed by 90 which increased total open position to 237

On 26 Dec TORNTPOWER was trading at 1299.20. The strike last trading price was 45.5, which was 10.55 higher than the previous day. The implied volatity was 26.25, the open interest changed by 39 which increased total open position to 147

On 24 Dec TORNTPOWER was trading at 1280.80. The strike last trading price was 35, which was -5 lower than the previous day. The implied volatity was 24.85, the open interest changed by 26 which increased total open position to 108

On 23 Dec TORNTPOWER was trading at 1288.70. The strike last trading price was 40, which was 0.4 higher than the previous day. The implied volatity was 24.43, the open interest changed by 5 which increased total open position to 82

On 22 Dec TORNTPOWER was trading at 1287.30. The strike last trading price was 39.6, which was 0.3 higher than the previous day. The implied volatity was 24.61, the open interest changed by 0 which decreased total open position to 76

On 19 Dec TORNTPOWER was trading at 1279.10. The strike last trading price was 38, which was 10 higher than the previous day. The implied volatity was 24.81, the open interest changed by 57 which increased total open position to 76

On 18 Dec TORNTPOWER was trading at 1252.70. The strike last trading price was 28, which was -12.6 lower than the previous day. The implied volatity was 25.31, the open interest changed by -2 which decreased total open position to 19

On 17 Dec TORNTPOWER was trading at 1274.50. The strike last trading price was 40, which was -4.9 lower than the previous day. The implied volatity was 26.61, the open interest changed by 3 which increased total open position to 22

On 16 Dec TORNTPOWER was trading at 1281.20. The strike last trading price was 44.7, which was -4.9 lower than the previous day. The implied volatity was 27.19, the open interest changed by 6 which increased total open position to 19

On 15 Dec TORNTPOWER was trading at 1292.70. The strike last trading price was 49.6, which was -1.3 lower than the previous day. The implied volatity was 26.02, the open interest changed by 2 which increased total open position to 11

On 12 Dec TORNTPOWER was trading at 1290.80. The strike last trading price was 50.9, which was 20.9 higher than the previous day. The implied volatity was 26.24, the open interest changed by 3 which increased total open position to 9

On 11 Dec TORNTPOWER was trading at 1282.70. The strike last trading price was 30, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec TORNTPOWER was trading at 1267.00. The strike last trading price was 30, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec TORNTPOWER was trading at 1259.00. The strike last trading price was 30, which was -11.35 lower than the previous day. The implied volatity was 22.03, the open interest changed by 0 which decreased total open position to 5

On 8 Dec TORNTPOWER was trading at 1255.10. The strike last trading price was 41.35, which was -5.15 lower than the previous day. The implied volatity was 29.80, the open interest changed by 0 which decreased total open position to 6

On 5 Dec TORNTPOWER was trading at 1289.90. The strike last trading price was 46.5, which was -13.5 lower than the previous day. The implied volatity was 21.49, the open interest changed by 1 which increased total open position to 5

On 4 Dec TORNTPOWER was trading at 1299.70. The strike last trading price was 60, which was -0.75 lower than the previous day. The implied volatity was 25.43, the open interest changed by 0 which decreased total open position to 3

On 3 Dec TORNTPOWER was trading at 1302.20. The strike last trading price was 60.75, which was -8.25 lower than the previous day. The implied volatity was 25.22, the open interest changed by -1 which decreased total open position to 2

On 2 Dec TORNTPOWER was trading at 1313.30. The strike last trading price was 69, which was 0 lower than the previous day. The implied volatity was 25.46, the open interest changed by 0 which decreased total open position to 1

On 1 Dec TORNTPOWER was trading at 1307.40. The strike last trading price was 69, which was -21.8 lower than the previous day. The implied volatity was 24.86, 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 90.8, 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

On 26 Nov TORNTPOWER was trading at 1316.10. The strike last trading price was 90.8, 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

TORNTPOWER 27JAN2026 1300 PE
Delta: -0.12 Vega: 0.73 Theta: -0.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	1399.40	6.05 ₹ 2,571.25	-11.05 -4696.25	27.24	654 2,77,950	124 52,700	359 1,52,575
1 Jan	1327.00	16.8 ₹ 7,140	-9.2 -3910.00	22.93	481 2,04,425	-2 -850	233 99,025
31 Dec	1306.70	25.8 ₹ 10,965	-21.05 -8946.25	23.29	266 1,13,050	45 19,125	237 1,00,725
30 Dec	1266.60	45 ₹ 19,125	1.4 595.00	21.50	140 59,500	44 18,700	192 81,600
29 Dec	1284.30	42.55 ₹ 18,083.75	6.4 2720.00	27.46	112 47,600	-7 -2,975	148 62,900
26 Dec	1299.20	36.15 ₹ 15,363.75	-8.25 -3506.25	26.91	83 35,275	27 11,475	154 65,450
24 Dec	1280.80	44.4 ₹ 18,870	4.45 1891.25	25.79	31 13,175	3 1,275	128 54,400
23 Dec	1288.70	39.95 ₹ 16,978.75	-2.55 -1083.75	25.79	3 1,275	2 850	124 52,700
22 Dec	1287.30	43.95 ₹ 18,678.75	-5.2 -2210.00	27.22	86 36,550	70 29,750	123 52,275
19 Dec	1279.10	49.25 ₹ 20,931.25	-12.75 -5418.75	27.25	50 21,250	16 6,800	53 22,525
18 Dec	1252.70	62 ₹ 26,350	20 8500.00	26.04	19 8,075	8 3,400	35 14,875
17 Dec	1274.50	42 ₹ 17,850	-28.05 -11921.25	20.71	1 425	0 0	26 11,050
16 Dec	1281.20	70 ₹ 29,750	-6.45 -2741.25	-	0 0	0 0	26 11,050
15 Dec	1292.70	70 ₹ 29,750	-6.45 -2741.25	-	0 0	0 0	0 0
12 Dec	1290.80	70 ₹ 29,750	-6.45 -2741.25	-	0 0	0 0	26 11,050
11 Dec	1282.70	70 ₹ 29,750	-6.45 -2741.25	-	0 0	0 0	26 11,050
10 Dec	1267.00	70 ₹ 29,750	-6.45 -2741.25	-	0 0	0 0	26 11,050
9 Dec	1259.00	70 ₹ 29,750	-6.45 -2741.25	29.43	7 2,975	0 0	31 13,175
8 Dec	1255.10	76.45 ₹ 32,491.25	20.45 8691.25	31.76	7 2,975	-4 -1,700	32 13,600
5 Dec	1289.90	56 ₹ 23,800	9.6 4080.00	30.86	20 8,500	12 5,100	38 16,150
4 Dec	1299.70	44.8 ₹ 19,040	2.8 1190.00	26.77	14 5,950	9 3,825	26 11,050
3 Dec	1302.20	42 ₹ 17,850	-4.05 -1721.25	-	0 0	1 425	0 0
2 Dec	1313.30	42 ₹ 17,850	-4.05 -1721.25	27.94	1 425	0 0	16 6,800
1 Dec	1307.40	46.05 ₹ 19,571.25	-2.75 -1168.75	29.86	7 2,975	1 425	17 7,225
27 Nov	1312.90	48.8 ₹ 20,740	-35.4 -15045.00	-	0 0	16 6,800	0 0
26 Nov	1316.10	48.8 ₹ 20,740	-35.4 -15045.00	30.23	16 6,800	14 5,950	14 5,950

For Torrent Power Ltd - strike price 1300 expiring on 27JAN2026

Delta for 1300 PE is -0.12

Historical price for 1300 PE is as follows

On 2 Jan TORNTPOWER was trading at 1399.40. The strike last trading price was 6.05, which was -11.05 lower than the previous day. The implied volatity was 27.24, the open interest changed by 124 which increased total open position to 359

On 1 Jan TORNTPOWER was trading at 1327.00. The strike last trading price was 16.8, which was -9.2 lower than the previous day. The implied volatity was 22.93, the open interest changed by -2 which decreased total open position to 233

On 31 Dec TORNTPOWER was trading at 1306.70. The strike last trading price was 25.8, which was -21.05 lower than the previous day. The implied volatity was 23.29, the open interest changed by 45 which increased total open position to 237

On 30 Dec TORNTPOWER was trading at 1266.60. The strike last trading price was 45, which was 1.4 higher than the previous day. The implied volatity was 21.50, the open interest changed by 44 which increased total open position to 192

On 29 Dec TORNTPOWER was trading at 1284.30. The strike last trading price was 42.55, which was 6.4 higher than the previous day. The implied volatity was 27.46, the open interest changed by -7 which decreased total open position to 148

On 26 Dec TORNTPOWER was trading at 1299.20. The strike last trading price was 36.15, which was -8.25 lower than the previous day. The implied volatity was 26.91, the open interest changed by 27 which increased total open position to 154

On 24 Dec TORNTPOWER was trading at 1280.80. The strike last trading price was 44.4, which was 4.45 higher than the previous day. The implied volatity was 25.79, the open interest changed by 3 which increased total open position to 128

On 23 Dec TORNTPOWER was trading at 1288.70. The strike last trading price was 39.95, which was -2.55 lower than the previous day. The implied volatity was 25.79, the open interest changed by 2 which increased total open position to 124

On 22 Dec TORNTPOWER was trading at 1287.30. The strike last trading price was 43.95, which was -5.2 lower than the previous day. The implied volatity was 27.22, the open interest changed by 70 which increased total open position to 123

On 19 Dec TORNTPOWER was trading at 1279.10. The strike last trading price was 49.25, which was -12.75 lower than the previous day. The implied volatity was 27.25, the open interest changed by 16 which increased total open position to 53

On 18 Dec TORNTPOWER was trading at 1252.70. The strike last trading price was 62, which was 20 higher than the previous day. The implied volatity was 26.04, the open interest changed by 8 which increased total open position to 35

On 17 Dec TORNTPOWER was trading at 1274.50. The strike last trading price was 42, which was -28.05 lower than the previous day. The implied volatity was 20.71, the open interest changed by 0 which decreased total open position to 26

On 16 Dec TORNTPOWER was trading at 1281.20. The strike last trading price was 70, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 15 Dec TORNTPOWER was trading at 1292.70. The strike last trading price was 70, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec TORNTPOWER was trading at 1290.80. The strike last trading price was 70, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 11 Dec TORNTPOWER was trading at 1282.70. The strike last trading price was 70, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 10 Dec TORNTPOWER was trading at 1267.00. The strike last trading price was 70, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 9 Dec TORNTPOWER was trading at 1259.00. The strike last trading price was 70, which was -6.45 lower than the previous day. The implied volatity was 29.43, the open interest changed by 0 which decreased total open position to 31

On 8 Dec TORNTPOWER was trading at 1255.10. The strike last trading price was 76.45, which was 20.45 higher than the previous day. The implied volatity was 31.76, the open interest changed by -4 which decreased total open position to 32

On 5 Dec TORNTPOWER was trading at 1289.90. The strike last trading price was 56, which was 9.6 higher than the previous day. The implied volatity was 30.86, the open interest changed by 12 which increased total open position to 38

On 4 Dec TORNTPOWER was trading at 1299.70. The strike last trading price was 44.8, which was 2.8 higher than the previous day. The implied volatity was 26.77, the open interest changed by 9 which increased total open position to 26

On 3 Dec TORNTPOWER was trading at 1302.20. The strike last trading price was 42, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec TORNTPOWER was trading at 1313.30. The strike last trading price was 42, which was -4.05 lower than the previous day. The implied volatity was 27.94, the open interest changed by 0 which decreased total open position to 16

On 1 Dec TORNTPOWER was trading at 1307.40. The strike last trading price was 46.05, which was -2.75 lower than the previous day. The implied volatity was 29.86, the open interest changed by 1 which increased total open position to 17

On 27 Nov TORNTPOWER was trading at 1312.90. The strike last trading price was 48.8, which was -35.4 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 0

On 26 Nov TORNTPOWER was trading at 1316.10. The strike last trading price was 48.8, which was -35.4 lower than the previous day. The implied volatity was 30.23, the open interest changed by 14 which increased total open position to 14

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD