TORNTPOWER

Torrent Power Ltd

1321.3 -38.40 (-2.82%)

L: 1318.5 H: 1367.2

Back to Option Chain

Historical option data for TORNTPOWER
09 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 1380 CE
Delta: 0.25 Vega: 0.94 Theta: -0.75 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1321.30	11 ₹ 4,675	-13.4 -5695.00	25.55	108 45,900	17 7,225	151 64,175
8 Jan	1359.70	23.35 ₹ 9,923.75	-24.9 -10582.50	26.35	1,920 8,16,000	39 16,575	134 56,950
7 Jan	1396.80	48.25 ₹ 20,506.25	-2.1 -892.50	29.19	27 11,475	3 1,275	94 39,950
6 Jan	1409.00	50.35 ₹ 21,398.75	0.95 403.75	20.14	7 2,975	-1 -425	92 39,100
5 Jan	1403.80	49.3 ₹ 20,952.5	-0.2 -85.00	23.53	44 18,700	-10 -4,250	93 39,525
2 Jan	1399.40	48.15 ₹ 20,463.75	31.5 13387.50	21.32	1,916 8,14,300	67 28,475	106 45,050
1 Jan	1327.00	16.7 ₹ 7,097.5	5.25 2231.25	23.50	96 40,800	33 14,025	42 17,850
31 Dec	1306.70	11.45 ₹ 4,866.25	-47 -19975.00	23.77	9 3,825	6 2,550	6 2,550
30 Dec	1266.60	58.45 ₹ 24,841.25	0 0.00	7.67	0 0	0 0	0 0
29 Dec	1284.30	58.45 ₹ 24,841.25	0 0.00	6.16	0 0	0 0	0 0
26 Dec	1299.20	58.45 ₹ 24,841.25	0 0.00	4.86	0 0	0 0	0 0
24 Dec	1280.80	58.45 ₹ 24,841.25	0 0.00	5.98	0 0	0 0	0 0
23 Dec	1288.70	58.45 ₹ 24,841.25	0 0.00	5.26	0 0	0 0	0 0

22 Dec	1287.30	58.45 ₹ 24,841.25	0 0.00	5.24	0 0	0 0	0 0
19 Dec	1279.10	58.45 ₹ 24,841.25	0 0.00	5.47	0 0	0 0	0 0
18 Dec	1252.70	58.45 ₹ 24,841.25	0 0.00	7.06	0 0	0 0	0 0
17 Dec	1274.50	58.45 ₹ 24,841.25	0 0.00	5.66	0 0	0 0	0 0
16 Dec	1281.20	58.45 ₹ 24,841.25	0 0.00	-	0 0	0 0	0 0
15 Dec	1292.70	58.45 ₹ 24,841.25	0 0.00	4.40	0 0	0 0	0 0
12 Dec	1290.80	58.45 ₹ 24,841.25	0 0.00	4.28	0 0	0 0	0 0
11 Dec	1282.70	58.45 ₹ 24,841.25	0 0.00	4.68	0 0	0 0	0 0
10 Dec	1267.00	58.45 ₹ 24,841.25	0 0.00	-	0 0	0 0	0 0
9 Dec	1259.00	58.45 ₹ 24,841.25	0 0.00	5.89	0 0	0 0	0 0
8 Dec	1255.10	58.45 ₹ 24,841.25	0 0.00	5.99	0 0	0 0	0 0
5 Dec	1289.90	58.45 ₹ 24,841.25	0 0.00	-	0 0	0 0	0 0
4 Dec	1299.70	58.45 ₹ 24,841.25	0 0.00	3.32	0 0	0 0	0 0
2 Dec	1313.30	58.45 ₹ 24,841.25	0 0.00	2.54	0 0	0 0	0 0
28 Nov	1314.50	58.45 ₹ 24,841.25	0 0.00	2.23	0 0	0 0	0 0
27 Nov	1312.90	58.45 ₹ 24,841.25	0 0.00	2.38	0 0	0 0	0 0

For Torrent Power Ltd - strike price 1380 expiring on 27JAN2026

Delta for 1380 CE is 0.25

Historical price for 1380 CE is as follows

On 9 Jan TORNTPOWER was trading at 1321.30. The strike last trading price was 11, which was -13.4 lower than the previous day. The implied volatity was 25.55, the open interest changed by 17 which increased total open position to 151

On 8 Jan TORNTPOWER was trading at 1359.70. The strike last trading price was 23.35, which was -24.9 lower than the previous day. The implied volatity was 26.35, the open interest changed by 39 which increased total open position to 134

On 7 Jan TORNTPOWER was trading at 1396.80. The strike last trading price was 48.25, which was -2.1 lower than the previous day. The implied volatity was 29.19, the open interest changed by 3 which increased total open position to 94

On 6 Jan TORNTPOWER was trading at 1409.00. The strike last trading price was 50.35, which was 0.95 higher than the previous day. The implied volatity was 20.14, the open interest changed by -1 which decreased total open position to 92

On 5 Jan TORNTPOWER was trading at 1403.80. The strike last trading price was 49.3, which was -0.2 lower than the previous day. The implied volatity was 23.53, the open interest changed by -10 which decreased total open position to 93

On 2 Jan TORNTPOWER was trading at 1399.40. The strike last trading price was 48.15, which was 31.5 higher than the previous day. The implied volatity was 21.32, the open interest changed by 67 which increased total open position to 106

On 1 Jan TORNTPOWER was trading at 1327.00. The strike last trading price was 16.7, which was 5.25 higher than the previous day. The implied volatity was 23.50, the open interest changed by 33 which increased total open position to 42

On 31 Dec TORNTPOWER was trading at 1306.70. The strike last trading price was 11.45, which was -47 lower than the previous day. The implied volatity was 23.77, the open interest changed by 6 which increased total open position to 6

On 30 Dec TORNTPOWER was trading at 1266.60. The strike last trading price was 58.45, which was 0 lower than the previous day. The implied volatity was 7.67, the open interest changed by 0 which decreased total open position to 0

On 29 Dec TORNTPOWER was trading at 1284.30. The strike last trading price was 58.45, which was 0 lower than the previous day. The implied volatity was 6.16, the open interest changed by 0 which decreased total open position to 0

On 26 Dec TORNTPOWER was trading at 1299.20. The strike last trading price was 58.45, which was 0 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0

On 24 Dec TORNTPOWER was trading at 1280.80. The strike last trading price was 58.45, which was 0 lower than the previous day. The implied volatity was 5.98, the open interest changed by 0 which decreased total open position to 0

On 23 Dec TORNTPOWER was trading at 1288.70. The strike last trading price was 58.45, which was 0 lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0

On 22 Dec TORNTPOWER was trading at 1287.30. The strike last trading price was 58.45, which was 0 lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0

On 19 Dec TORNTPOWER was trading at 1279.10. The strike last trading price was 58.45, which was 0 lower than the previous day. The implied volatity was 5.47, the open interest changed by 0 which decreased total open position to 0

On 18 Dec TORNTPOWER was trading at 1252.70. The strike last trading price was 58.45, which was 0 lower than the previous day. The implied volatity was 7.06, the open interest changed by 0 which decreased total open position to 0

On 17 Dec TORNTPOWER was trading at 1274.50. The strike last trading price was 58.45, which was 0 lower than the previous day. The implied volatity was 5.66, the open interest changed by 0 which decreased total open position to 0

On 16 Dec TORNTPOWER was trading at 1281.20. The strike last trading price was 58.45, 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 15 Dec TORNTPOWER was trading at 1292.70. The strike last trading price was 58.45, which was 0 lower than the previous day. The implied volatity was 4.40, 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 58.45, which was 0 lower than the previous day. The implied volatity was 4.28, the open interest changed by 0 which decreased total open position to 0

On 11 Dec TORNTPOWER was trading at 1282.70. The strike last trading price was 58.45, which was 0 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0

On 10 Dec TORNTPOWER was trading at 1267.00. The strike last trading price was 58.45, 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 9 Dec TORNTPOWER was trading at 1259.00. The strike last trading price was 58.45, which was 0 lower than the previous day. The implied volatity was 5.89, 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 58.45, which was 0 lower than the previous day. The implied volatity was 5.99, the open interest changed by 0 which decreased total open position to 0

On 5 Dec TORNTPOWER was trading at 1289.90. The strike last trading price was 58.45, 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 Dec TORNTPOWER was trading at 1299.70. The strike last trading price was 58.45, which was 0 lower than the previous day. The implied volatity was 3.32, 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 58.45, which was 0 lower than the previous day. The implied volatity was 2.54, 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 58.45, which was 0 lower than the previous day. The implied volatity was 2.23, 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 58.45, which was 0 lower than the previous day. The implied volatity was 2.38, the open interest changed by 0 which decreased total open position to 0

TORNTPOWER 27JAN2026 1380 PE
Delta: -0.77 Vega: 0.90 Theta: -0.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1321.30	62.25 ₹ 26,456.25	19.7 8372.50	23.52	33 14,025	-15 -6,375	84 35,700
8 Jan	1359.70	42.95 ₹ 18,253.75	18.7 7947.50	25.80	1,541 6,54,925	29 12,325	109 46,325
7 Jan	1396.80	25 ₹ 10,625	5 2125.00	26.25	41 17,425	-14 -5,950	81 34,425
6 Jan	1409.00	19.5 ₹ 8,287.5	-2.35 -998.75	26.66	41 17,425	8 3,400	94 39,950
5 Jan	1403.80	21.85 ₹ 9,286.25	-2.9 -1232.50	25.69	70 29,750	4 1,700	87 36,975
2 Jan	1399.40	24.9 ₹ 10,582.5	-74.1 -31492.50	26.30	279 1,18,575	86 36,550	87 36,975
1 Jan	1327.00	99 ₹ 42,075	-22.5 -9562.50	-	0 0	0 0	1 425
31 Dec	1306.70	99 ₹ 42,075	-22.5 -9562.50	-	0 0	0 0	0 0
30 Dec	1266.60	99 ₹ 42,075	-22.5 -9562.50	-	0 0	0 0	1 425
29 Dec	1284.30	99 ₹ 42,075	-22.5 -9562.50	-	0 0	0 0	1 425
26 Dec	1299.20	99 ₹ 42,075	-22.5 -9562.50	36.93	1 425	0 0	1 425
24 Dec	1280.80	121.5 ₹ 51,637.5	-9.55 -4058.75	-	0 0	0 0	1 425
23 Dec	1288.70	121.5 ₹ 51,637.5	-9.55 -4058.75	-	0 0	0 0	0 0
22 Dec	1287.30	121.5 ₹ 51,637.5	-9.55 -4058.75	-	0 0	0 0	1 425
19 Dec	1279.10	121.5 ₹ 51,637.5	-9.55 -4058.75	-	0 0	0 0	1 425
18 Dec	1252.70	121.5 ₹ 51,637.5	-9.55 -4058.75	23.77	1 425	0 0	0 0
17 Dec	1274.50	131.05 ₹ 55,696.25	0 0.00	-	0 0	0 0	0 0
16 Dec	1281.20	131.05 ₹ 55,696.25	0 0.00	-	0 0	0 0	0 0
15 Dec	1292.70	131.05 ₹ 55,696.25	0 0.00	-	0 0	0 0	0 0
12 Dec	1290.80	131.05 ₹ 55,696.25	0 0.00	-	0 0	0 0	0 0
11 Dec	1282.70	131.05 ₹ 55,696.25	0 0.00	-	0 0	0 0	0 0
10 Dec	1267.00	131.05 ₹ 55,696.25	0 0.00	-	0 0	0 0	0 0
9 Dec	1259.00	131.05 ₹ 55,696.25	0 0.00	-	0 0	0 0	0 0
8 Dec	1255.10	131.05 ₹ 55,696.25	0 0.00	-	0 0	0 0	0 0
5 Dec	1289.90	131.05 ₹ 55,696.25	0 0.00	-	0 0	0 0	0 0
4 Dec	1299.70	131.05 ₹ 55,696.25	0 0.00	-	0 0	0 0	0 0
2 Dec	1313.30	131.05 ₹ 55,696.25	0 0.00	-	0 0	0 0	0 0
28 Nov	1314.50	131.05 ₹ 55,696.25	0 0.00	-	0 0	0 0	0 0
27 Nov	1312.90	131.05 ₹ 55,696.25	0 0.00	-	0 0	0 0	0 0

For Torrent Power Ltd - strike price 1380 expiring on 27JAN2026

Delta for 1380 PE is -0.77

Historical price for 1380 PE is as follows

On 9 Jan TORNTPOWER was trading at 1321.30. The strike last trading price was 62.25, which was 19.7 higher than the previous day. The implied volatity was 23.52, the open interest changed by -15 which decreased total open position to 84

On 8 Jan TORNTPOWER was trading at 1359.70. The strike last trading price was 42.95, which was 18.7 higher than the previous day. The implied volatity was 25.80, the open interest changed by 29 which increased total open position to 109

On 7 Jan TORNTPOWER was trading at 1396.80. The strike last trading price was 25, which was 5 higher than the previous day. The implied volatity was 26.25, the open interest changed by -14 which decreased total open position to 81

On 6 Jan TORNTPOWER was trading at 1409.00. The strike last trading price was 19.5, which was -2.35 lower than the previous day. The implied volatity was 26.66, the open interest changed by 8 which increased total open position to 94

On 5 Jan TORNTPOWER was trading at 1403.80. The strike last trading price was 21.85, which was -2.9 lower than the previous day. The implied volatity was 25.69, the open interest changed by 4 which increased total open position to 87

On 2 Jan TORNTPOWER was trading at 1399.40. The strike last trading price was 24.9, which was -74.1 lower than the previous day. The implied volatity was 26.30, the open interest changed by 86 which increased total open position to 87

On 1 Jan TORNTPOWER was trading at 1327.00. The strike last trading price was 99, which was -22.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 31 Dec TORNTPOWER was trading at 1306.70. The strike last trading price was 99, which was -22.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Dec TORNTPOWER was trading at 1266.60. The strike last trading price was 99, which was -22.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 29 Dec TORNTPOWER was trading at 1284.30. The strike last trading price was 99, which was -22.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 26 Dec TORNTPOWER was trading at 1299.20. The strike last trading price was 99, which was -22.5 lower than the previous day. The implied volatity was 36.93, the open interest changed by 0 which decreased total open position to 1

On 24 Dec TORNTPOWER was trading at 1280.80. The strike last trading price was 121.5, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 23 Dec TORNTPOWER was trading at 1288.70. The strike last trading price was 121.5, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec TORNTPOWER was trading at 1287.30. The strike last trading price was 121.5, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Dec TORNTPOWER was trading at 1279.10. The strike last trading price was 121.5, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Dec TORNTPOWER was trading at 1252.70. The strike last trading price was 121.5, which was -9.55 lower than the previous day. The implied volatity was 23.77, the open interest changed by 0 which decreased total open position to 0

On 17 Dec TORNTPOWER was trading at 1274.50. The strike last trading price was 131.05, 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 16 Dec TORNTPOWER was trading at 1281.20. The strike last trading price was 131.05, 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 15 Dec TORNTPOWER was trading at 1292.70. The strike last trading price was 131.05, 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 Dec TORNTPOWER was trading at 1290.80. The strike last trading price was 131.05, 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 Dec TORNTPOWER was trading at 1282.70. The strike last trading price was 131.05, 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 Dec TORNTPOWER was trading at 1267.00. The strike last trading price was 131.05, 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 9 Dec TORNTPOWER was trading at 1259.00. The strike last trading price was 131.05, 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 Dec TORNTPOWER was trading at 1255.10. The strike last trading price was 131.05, 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 Dec TORNTPOWER was trading at 1289.90. The strike last trading price was 131.05, 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 Dec TORNTPOWER was trading at 1299.70. The strike last trading price was 131.05, 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 131.05, 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 131.05, 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 131.05, 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

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