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 1380 CE
Delta: 0.11 Vega: 0.53 Theta: -0.36 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1290.80	3.2 ₹ 1,200	0.8 300.00	22.05	9 3,375	-1 -375	309 1,15,875

11 Dec	1282.70	2.4 ₹ 900	0.4 150.00	21.82	97 36,375	0 0	310 1,16,250
10 Dec	1267.00	2 ₹ 750	-0.15 -56.25	22.62	59 22,125	-1 -375	310 1,16,250
9 Dec	1259.00	2.1 ₹ 787.5	-0.85 -318.75	24.48	168 63,000	-68 -25,500	311 1,16,625
8 Dec	1255.10	2.75 ₹ 1,031.25	-2.75 -1031.25	25.96	67 25,125	9 3,375	379 1,42,125
5 Dec	1289.90	5.8 ₹ 2,175	-3.55 -1331.25	22.04	553 2,07,375	319 1,19,625	371 1,39,125
4 Dec	1299.70	9.35 ₹ 3,506.25	-0.7 -262.50	23.85	24 9,000	4 1,500	52 19,500
3 Dec	1302.20	10 ₹ 3,750	-3.75 -1406.25	23.45	37 13,875	12 4,500	51 19,125
2 Dec	1313.30	13 ₹ 4,875	-0.35 -131.25	22.75	39 14,625	6 2,250	39 14,625
1 Dec	1307.40	13.85 ₹ 5,193.75	-2.15 -806.25	23.97	46 17,250	19 7,125	32 12,000
28 Nov	1314.50	16.6 ₹ 6,225	-37.2 -13950.00	23.51	18 6,750	12 4,500	12 4,500
27 Nov	1312.90	53.8 ₹ 20,175	0 0.00	3.90	0 0	0 0	0 0
26 Nov	1316.10	53.8 ₹ 20,175	0 0.00	3.77	0 0	0 0	0 0
25 Nov	1293.00	53.8 ₹ 20,175	0 0.00	5.01	0 0	0 0	0 0
24 Nov	1302.30	53.8 ₹ 20,175	0 0.00	4.18	0 0	0 0	0 0
21 Nov	1291.40	53.8 ₹ 20,175	0 0.00	4.67	0 0	0 0	0 0
20 Nov	1313.90	53.8 ₹ 20,175	0 0.00	3.24	0 0	0 0	0 0
19 Nov	1300.80	53.8 ₹ 20,175	0 0.00	4.22	0 0	0 0	0 0
18 Nov	1313.10	53.8 ₹ 20,175	0 0.00	3.17	0 0	0 0	0 0
17 Nov	1310.00	53.8 ₹ 20,175	0 0.00	3.27	0 0	0 0	0 0
14 Nov	1301.00	53.8 ₹ 20,175	0 0.00	3.33	0 0	0 0	0 0
13 Nov	1293.60	53.8 ₹ 20,175	0 0.00	4.00	0 0	0 0	0 0
12 Nov	1292.80	53.8 ₹ 20,175	0 0.00	4.02	0 0	0 0	0 0
11 Nov	1336.80	53.8 ₹ 20,175	0 0.00	1.11	0 0	0 0	0 0
10 Nov	1312.20	53.8 ₹ 20,175	0 0.00	2.81	0 0	0 0	0 0
7 Nov	1281.20	53.8 ₹ 20,175	0 0.00	4.41	0 0	0 0	0 0
6 Nov	1273.20	53.8 ₹ 20,175	0 0.00	4.70	0 0	0 0	0 0
4 Nov	1304.30	53.8 ₹ 20,175	0 0.00	3.08	0 0	0 0	0 0
3 Nov	1344.80	53.8 ₹ 20,175	0 0.00	0.97	0 0	0 0	0 0
31 Oct	1316.50	53.8 ₹ 20,175	0 0.00	-	0 0	0 0	0 0

For Torrent Power Ltd - strike price 1380 expiring on 30DEC2025

Delta for 1380 CE is 0.11

Historical price for 1380 CE is as follows

On 12 Dec TORNTPOWER was trading at 1290.80. The strike last trading price was 3.2, which was 0.8 higher than the previous day. The implied volatity was 22.05, the open interest changed by -1 which decreased total open position to 309

On 11 Dec TORNTPOWER was trading at 1282.70. The strike last trading price was 2.4, which was 0.4 higher than the previous day. The implied volatity was 21.82, the open interest changed by 0 which decreased total open position to 310

On 10 Dec TORNTPOWER was trading at 1267.00. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was 22.62, the open interest changed by -1 which decreased total open position to 310

On 9 Dec TORNTPOWER was trading at 1259.00. The strike last trading price was 2.1, which was -0.85 lower than the previous day. The implied volatity was 24.48, the open interest changed by -68 which decreased total open position to 311

On 8 Dec TORNTPOWER was trading at 1255.10. The strike last trading price was 2.75, which was -2.75 lower than the previous day. The implied volatity was 25.96, the open interest changed by 9 which increased total open position to 379

On 5 Dec TORNTPOWER was trading at 1289.90. The strike last trading price was 5.8, which was -3.55 lower than the previous day. The implied volatity was 22.04, the open interest changed by 319 which increased total open position to 371

On 4 Dec TORNTPOWER was trading at 1299.70. The strike last trading price was 9.35, which was -0.7 lower than the previous day. The implied volatity was 23.85, the open interest changed by 4 which increased total open position to 52

On 3 Dec TORNTPOWER was trading at 1302.20. The strike last trading price was 10, which was -3.75 lower than the previous day. The implied volatity was 23.45, the open interest changed by 12 which increased total open position to 51

On 2 Dec TORNTPOWER was trading at 1313.30. The strike last trading price was 13, which was -0.35 lower than the previous day. The implied volatity was 22.75, the open interest changed by 6 which increased total open position to 39

On 1 Dec TORNTPOWER was trading at 1307.40. The strike last trading price was 13.85, which was -2.15 lower than the previous day. The implied volatity was 23.97, the open interest changed by 19 which increased total open position to 32

On 28 Nov TORNTPOWER was trading at 1314.50. The strike last trading price was 16.6, which was -37.2 lower than the previous day. The implied volatity was 23.51, the open interest changed by 12 which increased total open position to 12

On 27 Nov TORNTPOWER was trading at 1312.90. The strike last trading price was 53.8, which was 0 lower than the previous day. The implied volatity was 3.90, 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 53.8, which was 0 lower than the previous day. The implied volatity was 3.77, 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 53.8, which was 0 lower than the previous day. The implied volatity was 5.01, 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 53.8, which was 0 lower than the previous day. The implied volatity was 4.18, 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 53.8, which was 0 lower than the previous day. The implied volatity was 4.67, 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 53.8, which was 0 lower than the previous day. The implied volatity was 3.24, 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 53.8, which was 0 lower than the previous day. The implied volatity was 4.22, 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 53.8, which was 0 lower than the previous day. The implied volatity was 3.17, 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 53.8, which was 0 lower than the previous day. The implied volatity was 3.27, 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 53.8, which was 0 lower than the previous day. The implied volatity was 3.33, 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 53.8, which was 0 lower than the previous day. The implied volatity was 4.00, 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 53.8, which was 0 lower than the previous day. The implied volatity was 4.02, 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 53.8, which was 0 lower than the previous day. The implied volatity was 1.11, 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 53.8, which was 0 lower than the previous day. The implied volatity was 2.81, 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 53.8, which was 0 lower than the previous day. The implied volatity was 4.41, 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 53.8, which was 0 lower than the previous day. The implied volatity was 4.70, 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 53.8, which was 0 lower than the previous day. The implied volatity was 3.08, 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 53.8, which was 0 lower than the previous day. The implied volatity was 0.97, 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 53.8, 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 30DEC2025 1380 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1290.80	78.4 ₹ 29,400	-17.6 -6600.00	-	0 0	0 0	7 2,625
11 Dec	1282.70	78.4 ₹ 29,400	-17.6 -6600.00	-	0 0	0 0	7 2,625
10 Dec	1267.00	78.4 ₹ 29,400	-17.6 -6600.00	-	0 0	0 0	7 2,625
9 Dec	1259.00	78.4 ₹ 29,400	-17.6 -6600.00	-	0 0	0 0	0 0
8 Dec	1255.10	78.4 ₹ 29,400	-17.6 -6600.00	-	0 0	0 0	7 2,625
5 Dec	1289.90	78.4 ₹ 29,400	-17.6 -6600.00	-	0 0	5 1,875	0 0
4 Dec	1299.70	78.4 ₹ 29,400	-17.6 -6600.00	20.59	15 5,625	4 1,500	6 2,250
3 Dec	1302.20	96 ₹ 36,000	5 1875.00	-	0 0	0 0	0 0
2 Dec	1313.30	96 ₹ 36,000	5 1875.00	-	0 0	0 0	0 0
1 Dec	1307.40	96 ₹ 36,000	5 1875.00	-	0 0	0 0	0 0
28 Nov	1314.50	96 ₹ 36,000	5 1875.00	-	0 0	0 0	0 0
27 Nov	1312.90	96 ₹ 36,000	5 1875.00	-	0 0	0 0	0 0
26 Nov	1316.10	96 ₹ 36,000	5 1875.00	-	0 0	0 0	0 0
25 Nov	1293.00	96 ₹ 36,000	5 1875.00	-	0 0	0 0	0 0
24 Nov	1302.30	96 ₹ 36,000	5 1875.00	-	0 0	0 0	0 0
21 Nov	1291.40	96 ₹ 36,000	5 1875.00	-	0 0	0 0	0 0
20 Nov	1313.90	96 ₹ 36,000	5 1875.00	-	0 0	0 0	0 0
19 Nov	1300.80	96 ₹ 36,000	5 1875.00	-	0 0	0 0	0 0
18 Nov	1313.10	96 ₹ 36,000	5 1875.00	-	0 0	0 0	0 0
17 Nov	1310.00	96 ₹ 36,000	5 1875.00	-	0 0	0 0	0 0
14 Nov	1301.00	96 ₹ 36,000	5 1875.00	-	0 0	1 375	0 0
13 Nov	1293.60	96 ₹ 36,000	5 1875.00	28.71	1 375	0 0	1 375
12 Nov	1292.80	91 ₹ 34,125	-51.1 -19162.50	-	0 0	1 375	0 0
11 Nov	1336.80	91 ₹ 34,125	-51.1 -19162.50	41.23	1 375	0 0	0 0
10 Nov	1312.20	142.1 ₹ 53,287.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1281.20	142.1 ₹ 53,287.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1273.20	142.1 ₹ 53,287.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1304.30	142.1 ₹ 53,287.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1344.80	142.1 ₹ 53,287.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1316.50	142.1 ₹ 53,287.5	0 0.00	-	0 0	0 0	0 0

For Torrent Power Ltd - strike price 1380 expiring on 30DEC2025

Delta for 1380 PE is -

Historical price for 1380 PE is as follows

On 12 Dec TORNTPOWER was trading at 1290.80. The strike last trading price was 78.4, which was -17.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec TORNTPOWER was trading at 1282.70. The strike last trading price was 78.4, which was -17.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec TORNTPOWER was trading at 1267.00. The strike last trading price was 78.4, which was -17.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 9 Dec TORNTPOWER was trading at 1259.00. The strike last trading price was 78.4, which was -17.6 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 78.4, which was -17.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec TORNTPOWER was trading at 1289.90. The strike last trading price was 78.4, which was -17.6 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 4 Dec TORNTPOWER was trading at 1299.70. The strike last trading price was 78.4, which was -17.6 lower than the previous day. The implied volatity was 20.59, the open interest changed by 4 which increased total open position to 6

On 3 Dec TORNTPOWER was trading at 1302.20. The strike last trading price was 96, which was 5 higher 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 96, which was 5 higher 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 96, which was 5 higher 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 96, which was 5 higher 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 96, which was 5 higher 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 96, which was 5 higher 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 96, which was 5 higher 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 96, which was 5 higher 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 96, which was 5 higher 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 96, which was 5 higher 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 96, which was 5 higher 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 96, which was 5 higher 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 96, which was 5 higher 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 96, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov TORNTPOWER was trading at 1293.60. The strike last trading price was 96, which was 5 higher than the previous day. The implied volatity was 28.71, the open interest changed by 0 which decreased total open position to 1

On 12 Nov TORNTPOWER was trading at 1292.80. The strike last trading price was 91, which was -51.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov TORNTPOWER was trading at 1336.80. The strike last trading price was 91, which was -51.1 lower than the previous day. The implied volatity was 41.23, 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 142.1, 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 142.1, 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 142.1, 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 142.1, 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 142.1, 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 142.1, 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