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 1340 CE
Delta: 0.24 Vega: 0.90 Theta: -0.61 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1290.80	8.5 ₹ 3,187.5	1.1 412.50	21.03	155 58,125	-13 -4,875	508 1,90,500
11 Dec	1282.70	7.55 ₹ 2,831.25	2.25 843.75	21.71	676 2,53,500	230 86,250	525 1,96,875
10 Dec	1267.00	5.35 ₹ 2,006.25	-0.25 -93.75	21.43	65 24,375	5 1,875	292 1,09,500
9 Dec	1259.00	5.65 ₹ 2,118.75	-0.7 -262.50	24.04	145 54,375	62 23,250	287 1,07,625
8 Dec	1255.10	6.3 ₹ 2,362.5	-6.85 -2568.75	25.00	220 82,500	-18 -6,750	225 84,375
5 Dec	1289.90	12.85 ₹ 4,818.75	-5.2 -1950.00	21.04	336 1,26,000	-1 -375	242 90,750
4 Dec	1299.70	18.05 ₹ 6,768.75	-2.6 -975.00	22.62	214 80,250	23 8,625	243 91,125
3 Dec	1302.20	21 ₹ 7,875	-4.7 -1762.50	23.64	114 42,750	21 7,875	221 82,875
2 Dec	1313.30	25.2 ₹ 9,450	0.2 75.00	22.24	125 46,875	23 8,625	201 75,375

1 Dec	1307.40	25.65 ₹ 9,618.75	-2.9 -1087.50	23.39	96 36,000	-9 -3,375	177 66,375
28 Nov	1314.50	28.3 ₹ 10,612.5	-0.3 -112.50	22.13	132 49,500	30 11,250	185 69,375
27 Nov	1312.90	29.2 ₹ 10,950	-2.8 -1050.00	23.33	113 42,375	16 6,000	155 58,125
26 Nov	1316.10	31.6 ₹ 11,850	8.9 3337.50	24.21	196 73,500	32 12,000	139 52,125
25 Nov	1293.00	22.5 ₹ 8,437.5	-4.75 -1781.25	23.67	71 26,625	16 6,000	105 39,375
24 Nov	1302.30	29.05 ₹ 10,893.75	3.85 1443.75	24.97	16 6,000	7 2,625	88 33,000
21 Nov	1291.40	26.4 ₹ 9,900	-11.1 -4162.50	24.08	46 17,250	9 3,375	81 30,375
20 Nov	1313.90	37.5 ₹ 14,062.5	3.45 1293.75	24.68	21 7,875	7 2,625	71 26,625
19 Nov	1300.80	34.05 ₹ 12,768.75	-8.95 -3356.25	26.70	19 7,125	16 6,000	63 23,625
18 Nov	1313.10	43 ₹ 16,125	0.2 75.00	27.25	1 375	0 0	46 17,250
17 Nov	1310.00	42.8 ₹ 16,050	4.8 1800.00	27.39	6 2,250	-1 -375	46 17,250
14 Nov	1301.00	38 ₹ 14,250	-3.95 -1481.25	24.62	7 2,625	6 2,250	47 17,625
13 Nov	1293.60	41.95 ₹ 15,731.25	1.95 731.25	29.50	4 1,500	1 375	39 14,625
12 Nov	1292.80	40 ₹ 15,000	-20.1 -7537.50	28.41	37 13,875	21 7,875	37 13,875
11 Nov	1336.80	60.1 ₹ 22,537.5	18.1 6787.50	25.11	15 5,625	12 4,500	16 6,000
10 Nov	1312.20	42 ₹ 15,750	2 750.00	-	0 0	3 1,125	0 0
7 Nov	1281.20	42 ₹ 15,750	2 750.00	30.24	4 1,500	0 0	1 375
6 Nov	1273.20	40 ₹ 15,000	-35 -13125.00	30.77	1 375	0 0	1 375
4 Nov	1304.30	75 ₹ 28,125	7.4 2775.00	-	0 0	1 375	0 0
3 Nov	1344.80	75 ₹ 28,125	7.4 2775.00	29.75	1 375	0 0	0 0
31 Oct	1316.50	67.6 ₹ 25,350	0 0.00	-	0 0	0 0	0 0

For Torrent Power Ltd - strike price 1340 expiring on 30DEC2025

Delta for 1340 CE is 0.24

Historical price for 1340 CE is as follows

On 12 Dec TORNTPOWER was trading at 1290.80. The strike last trading price was 8.5, which was 1.1 higher than the previous day. The implied volatity was 21.03, the open interest changed by -13 which decreased total open position to 508

On 11 Dec TORNTPOWER was trading at 1282.70. The strike last trading price was 7.55, which was 2.25 higher than the previous day. The implied volatity was 21.71, the open interest changed by 230 which increased total open position to 525

On 10 Dec TORNTPOWER was trading at 1267.00. The strike last trading price was 5.35, which was -0.25 lower than the previous day. The implied volatity was 21.43, the open interest changed by 5 which increased total open position to 292

On 9 Dec TORNTPOWER was trading at 1259.00. The strike last trading price was 5.65, which was -0.7 lower than the previous day. The implied volatity was 24.04, the open interest changed by 62 which increased total open position to 287

On 8 Dec TORNTPOWER was trading at 1255.10. The strike last trading price was 6.3, which was -6.85 lower than the previous day. The implied volatity was 25.00, the open interest changed by -18 which decreased total open position to 225

On 5 Dec TORNTPOWER was trading at 1289.90. The strike last trading price was 12.85, which was -5.2 lower than the previous day. The implied volatity was 21.04, the open interest changed by -1 which decreased total open position to 242

On 4 Dec TORNTPOWER was trading at 1299.70. The strike last trading price was 18.05, which was -2.6 lower than the previous day. The implied volatity was 22.62, the open interest changed by 23 which increased total open position to 243

On 3 Dec TORNTPOWER was trading at 1302.20. The strike last trading price was 21, which was -4.7 lower than the previous day. The implied volatity was 23.64, the open interest changed by 21 which increased total open position to 221

On 2 Dec TORNTPOWER was trading at 1313.30. The strike last trading price was 25.2, which was 0.2 higher than the previous day. The implied volatity was 22.24, the open interest changed by 23 which increased total open position to 201

On 1 Dec TORNTPOWER was trading at 1307.40. The strike last trading price was 25.65, which was -2.9 lower than the previous day. The implied volatity was 23.39, the open interest changed by -9 which decreased total open position to 177

On 28 Nov TORNTPOWER was trading at 1314.50. The strike last trading price was 28.3, which was -0.3 lower than the previous day. The implied volatity was 22.13, the open interest changed by 30 which increased total open position to 185

On 27 Nov TORNTPOWER was trading at 1312.90. The strike last trading price was 29.2, which was -2.8 lower than the previous day. The implied volatity was 23.33, the open interest changed by 16 which increased total open position to 155

On 26 Nov TORNTPOWER was trading at 1316.10. The strike last trading price was 31.6, which was 8.9 higher than the previous day. The implied volatity was 24.21, the open interest changed by 32 which increased total open position to 139

On 25 Nov TORNTPOWER was trading at 1293.00. The strike last trading price was 22.5, which was -4.75 lower than the previous day. The implied volatity was 23.67, the open interest changed by 16 which increased total open position to 105

On 24 Nov TORNTPOWER was trading at 1302.30. The strike last trading price was 29.05, which was 3.85 higher than the previous day. The implied volatity was 24.97, the open interest changed by 7 which increased total open position to 88

On 21 Nov TORNTPOWER was trading at 1291.40. The strike last trading price was 26.4, which was -11.1 lower than the previous day. The implied volatity was 24.08, the open interest changed by 9 which increased total open position to 81

On 20 Nov TORNTPOWER was trading at 1313.90. The strike last trading price was 37.5, which was 3.45 higher than the previous day. The implied volatity was 24.68, the open interest changed by 7 which increased total open position to 71

On 19 Nov TORNTPOWER was trading at 1300.80. The strike last trading price was 34.05, which was -8.95 lower than the previous day. The implied volatity was 26.70, the open interest changed by 16 which increased total open position to 63

On 18 Nov TORNTPOWER was trading at 1313.10. The strike last trading price was 43, which was 0.2 higher than the previous day. The implied volatity was 27.25, the open interest changed by 0 which decreased total open position to 46

On 17 Nov TORNTPOWER was trading at 1310.00. The strike last trading price was 42.8, which was 4.8 higher than the previous day. The implied volatity was 27.39, the open interest changed by -1 which decreased total open position to 46

On 14 Nov TORNTPOWER was trading at 1301.00. The strike last trading price was 38, which was -3.95 lower than the previous day. The implied volatity was 24.62, the open interest changed by 6 which increased total open position to 47

On 13 Nov TORNTPOWER was trading at 1293.60. The strike last trading price was 41.95, which was 1.95 higher than the previous day. The implied volatity was 29.50, the open interest changed by 1 which increased total open position to 39

On 12 Nov TORNTPOWER was trading at 1292.80. The strike last trading price was 40, which was -20.1 lower than the previous day. The implied volatity was 28.41, the open interest changed by 21 which increased total open position to 37

On 11 Nov TORNTPOWER was trading at 1336.80. The strike last trading price was 60.1, which was 18.1 higher than the previous day. The implied volatity was 25.11, the open interest changed by 12 which increased total open position to 16

On 10 Nov TORNTPOWER was trading at 1312.20. The strike last trading price was 42, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 7 Nov TORNTPOWER was trading at 1281.20. The strike last trading price was 42, which was 2 higher than the previous day. The implied volatity was 30.24, the open interest changed by 0 which decreased total open position to 1

On 6 Nov TORNTPOWER was trading at 1273.20. The strike last trading price was 40, which was -35 lower than the previous day. The implied volatity was 30.77, the open interest changed by 0 which decreased total open position to 1

On 4 Nov TORNTPOWER was trading at 1304.30. The strike last trading price was 75, which was 7.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov TORNTPOWER was trading at 1344.80. The strike last trading price was 75, which was 7.4 higher than the previous day. The implied volatity was 29.75, 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 67.6, 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 1340 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1290.80	67.05 ₹ 25,143.75	15.5 5812.50	-	0 0	0 0	17 6,375
11 Dec	1282.70	67.05 ₹ 25,143.75	15.5 5812.50	-	0 0	0 0	17 6,375
10 Dec	1267.00	67.05 ₹ 25,143.75	15.5 5812.50	-	0 0	0 0	17 6,375
9 Dec	1259.00	67.05 ₹ 25,143.75	15.5 5812.50	-	0 0	0 0	0 0
8 Dec	1255.10	67.05 ₹ 25,143.75	15.5 5812.50	-	0 0	0 0	17 6,375
5 Dec	1289.90	67.05 ₹ 25,143.75	15.5 5812.50	31.89	32 12,000	-2 -750	18 6,750
4 Dec	1299.70	51.55 ₹ 19,331.25	5.55 2081.25	23.48	52 19,500	9 3,375	20 7,500
3 Dec	1302.20	46 ₹ 17,250	-2 -750.00	-	0 0	0 0	0 0
2 Dec	1313.30	46 ₹ 17,250	-2 -750.00	-	0 0	0 0	0 0
1 Dec	1307.40	46 ₹ 17,250	-2 -750.00	-	0 0	-1 -375	0 0
28 Nov	1314.50	46 ₹ 17,250	-2 -750.00	24.98	1 375	0 0	12 4,500
27 Nov	1312.90	48 ₹ 18,000	-68.35 -25631.25	24.72	27 10,125	10 3,750	10 3,750
26 Nov	1316.10	116.35 ₹ 43,631.25	0 0.00	-	0 0	0 0	0 0
25 Nov	1293.00	116.35 ₹ 43,631.25	0 0.00	-	0 0	0 0	0 0
24 Nov	1302.30	116.35 ₹ 43,631.25	0 0.00	-	0 0	0 0	0 0
21 Nov	1291.40	116.35 ₹ 43,631.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1313.90	116.35 ₹ 43,631.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1300.80	116.35 ₹ 43,631.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1313.10	116.35 ₹ 43,631.25	0 0.00	-	0 0	0 0	0 0
17 Nov	1310.00	116.35 ₹ 43,631.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1301.00	116.35 ₹ 43,631.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1293.60	116.35 ₹ 43,631.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1292.80	116.35 ₹ 43,631.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1336.80	116.35 ₹ 43,631.25	0 0.00	1.23	0 0	0 0	0 0
10 Nov	1312.20	116.35 ₹ 43,631.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1281.20	116.35 ₹ 43,631.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1273.20	116.35 ₹ 43,631.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1304.30	116.35 ₹ 43,631.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1344.80	116.35 ₹ 43,631.25	0 0.00	1.24	0 0	0 0	0 0
31 Oct	1316.50	116.35 ₹ 43,631.25	0 0.00	-	0 0	0 0	0 0

For Torrent Power Ltd - strike price 1340 expiring on 30DEC2025

Delta for 1340 PE is -

Historical price for 1340 PE is as follows

On 12 Dec TORNTPOWER was trading at 1290.80. The strike last trading price was 67.05, which was 15.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 11 Dec TORNTPOWER was trading at 1282.70. The strike last trading price was 67.05, which was 15.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 10 Dec TORNTPOWER was trading at 1267.00. The strike last trading price was 67.05, which was 15.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 9 Dec TORNTPOWER was trading at 1259.00. The strike last trading price was 67.05, which was 15.5 higher 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 67.05, which was 15.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 5 Dec TORNTPOWER was trading at 1289.90. The strike last trading price was 67.05, which was 15.5 higher than the previous day. The implied volatity was 31.89, the open interest changed by -2 which decreased total open position to 18

On 4 Dec TORNTPOWER was trading at 1299.70. The strike last trading price was 51.55, which was 5.55 higher than the previous day. The implied volatity was 23.48, the open interest changed by 9 which increased total open position to 20

On 3 Dec TORNTPOWER was trading at 1302.20. The strike last trading price was 46, which was -2 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 46, which was -2 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 46, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov TORNTPOWER was trading at 1314.50. The strike last trading price was 46, which was -2 lower than the previous day. The implied volatity was 24.98, the open interest changed by 0 which decreased total open position to 12

On 27 Nov TORNTPOWER was trading at 1312.90. The strike last trading price was 48, which was -68.35 lower than the previous day. The implied volatity was 24.72, the open interest changed by 10 which increased total open position to 10

On 26 Nov TORNTPOWER was trading at 1316.10. The strike last trading price was 116.35, 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 116.35, 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 116.35, 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 116.35, 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 116.35, 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 116.35, 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 116.35, 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 116.35, 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 116.35, 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 116.35, 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 116.35, 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 116.35, which was 0 lower than the previous day. The implied volatity was 1.23, 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 116.35, 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 116.35, 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 116.35, 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 116.35, 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 116.35, which was 0 lower than the previous day. The implied volatity was 1.24, 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 116.35, 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