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 1420 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1290.80	1.2 ₹ 450	-0.65 -243.75	-	0 0	0 0	86 32,250
11 Dec	1282.70	1.2 ₹ 450	-0.65 -243.75	23.96	81 30,375	-43 -16,125	86 32,250
10 Dec	1267.00	1.85 ₹ 693.75	0.8 300.00	28.54	3 1,125	0 0	130 48,750
9 Dec	1259.00	1.05 ₹ 393.75	-0.3 -112.50	26.61	77 28,875	-22 -8,250	131 49,125
8 Dec	1255.10	1.35 ₹ 506.25	-1 -375.00	27.76	65 24,375	-14 -5,250	154 57,750

5 Dec	1289.90	2.45 ₹ 918.75	-2 -750.00	22.93	76 28,500	3 1,125	172 64,500
4 Dec	1299.70	4.45 ₹ 1,668.75	-0.55 -206.25	24.66	37 13,875	7 2,625	170 63,750
3 Dec	1302.20	4.95 ₹ 1,856.25	-1.75 -656.25	24.45	109 40,875	47 17,625	163 61,125
2 Dec	1313.30	6.6 ₹ 2,475	-0.3 -112.50	23.74	24 9,000	-5 -1,875	116 43,500
1 Dec	1307.40	6.9 ₹ 2,587.5	-1.9 -712.50	24.40	19 7,125	2 750	122 45,750
28 Nov	1314.50	8.6 ₹ 3,225	0.25 93.75	23.88	90 33,750	19 7,125	120 45,000
27 Nov	1312.90	8.35 ₹ 3,131.25	-2.4 -900.00	23.84	47 17,625	21 7,875	97 36,375
26 Nov	1316.10	11.1 ₹ 4,162.5	2.05 768.75	25.88	56 21,000	18 6,750	76 28,500
25 Nov	1293.00	9.2 ₹ 3,450	-4.8 -1800.00	-	0 0	0 0	0 0
24 Nov	1302.30	9.2 ₹ 3,450	-4.8 -1800.00	-	0 0	-9 -3,375	0 0
21 Nov	1291.40	9.2 ₹ 3,450	-4.8 -1800.00	25.44	17 6,375	-9 -3,375	58 21,750
20 Nov	1313.90	14 ₹ 5,250	0 0.00	25.49	22 8,250	8 3,000	67 25,125
19 Nov	1300.80	14 ₹ 5,250	-3 -1125.00	28.00	7 2,625	0 0	59 22,125
18 Nov	1313.10	17 ₹ 6,375	-1 -375.00	27.09	12 4,500	6 2,250	59 22,125
17 Nov	1310.00	18 ₹ 6,750	0.15 56.25	27.85	8 3,000	-1 -375	53 19,875
14 Nov	1301.00	18 ₹ 6,750	0.4 150.00	27.41	3 1,125	-1 -375	53 19,875
13 Nov	1293.60	17.6 ₹ 6,600	-0.55 -206.25	28.90	21 7,875	-9 -3,375	54 20,250
12 Nov	1292.80	18.2 ₹ 6,825	-12.9 -4837.50	29.20	43 16,125	13 4,875	65 24,375
11 Nov	1336.80	31.45 ₹ 11,793.75	6.45 2418.75	27.61	53 19,875	46 17,250	48 18,000
10 Nov	1312.20	25 ₹ 9,375	-17.3 -6487.50	28.84	2 750	1 375	1 375
7 Nov	1281.20	42.3 ₹ 15,862.5	0 0.00	6.33	0 0	0 0	0 0
6 Nov	1273.20	42.3 ₹ 15,862.5	0 0.00	6.77	0 0	0 0	0 0
3 Nov	1344.80	42.3 ₹ 15,862.5	0 0.00	2.87	0 0	0 0	0 0
30 Oct	1316.00	42.3 ₹ 15,862.5	0 0.00	4.03	0 0	0 0	0 0

For Torrent Power Ltd - strike price 1420 expiring on 30DEC2025

Delta for 1420 CE is -

Historical price for 1420 CE is as follows

On 12 Dec TORNTPOWER was trading at 1290.80. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86

On 11 Dec TORNTPOWER was trading at 1282.70. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was 23.96, the open interest changed by -43 which decreased total open position to 86

On 10 Dec TORNTPOWER was trading at 1267.00. The strike last trading price was 1.85, which was 0.8 higher than the previous day. The implied volatity was 28.54, the open interest changed by 0 which decreased total open position to 130

On 9 Dec TORNTPOWER was trading at 1259.00. The strike last trading price was 1.05, which was -0.3 lower than the previous day. The implied volatity was 26.61, the open interest changed by -22 which decreased total open position to 131

On 8 Dec TORNTPOWER was trading at 1255.10. The strike last trading price was 1.35, which was -1 lower than the previous day. The implied volatity was 27.76, the open interest changed by -14 which decreased total open position to 154

On 5 Dec TORNTPOWER was trading at 1289.90. The strike last trading price was 2.45, which was -2 lower than the previous day. The implied volatity was 22.93, the open interest changed by 3 which increased total open position to 172

On 4 Dec TORNTPOWER was trading at 1299.70. The strike last trading price was 4.45, which was -0.55 lower than the previous day. The implied volatity was 24.66, the open interest changed by 7 which increased total open position to 170

On 3 Dec TORNTPOWER was trading at 1302.20. The strike last trading price was 4.95, which was -1.75 lower than the previous day. The implied volatity was 24.45, the open interest changed by 47 which increased total open position to 163

On 2 Dec TORNTPOWER was trading at 1313.30. The strike last trading price was 6.6, which was -0.3 lower than the previous day. The implied volatity was 23.74, the open interest changed by -5 which decreased total open position to 116

On 1 Dec TORNTPOWER was trading at 1307.40. The strike last trading price was 6.9, which was -1.9 lower than the previous day. The implied volatity was 24.40, the open interest changed by 2 which increased total open position to 122

On 28 Nov TORNTPOWER was trading at 1314.50. The strike last trading price was 8.6, which was 0.25 higher than the previous day. The implied volatity was 23.88, the open interest changed by 19 which increased total open position to 120

On 27 Nov TORNTPOWER was trading at 1312.90. The strike last trading price was 8.35, which was -2.4 lower than the previous day. The implied volatity was 23.84, the open interest changed by 21 which increased total open position to 97

On 26 Nov TORNTPOWER was trading at 1316.10. The strike last trading price was 11.1, which was 2.05 higher than the previous day. The implied volatity was 25.88, the open interest changed by 18 which increased total open position to 76

On 25 Nov TORNTPOWER was trading at 1293.00. The strike last trading price was 9.2, which was -4.8 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 9.2, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 0

On 21 Nov TORNTPOWER was trading at 1291.40. The strike last trading price was 9.2, which was -4.8 lower than the previous day. The implied volatity was 25.44, the open interest changed by -9 which decreased total open position to 58

On 20 Nov TORNTPOWER was trading at 1313.90. The strike last trading price was 14, which was 0 lower than the previous day. The implied volatity was 25.49, the open interest changed by 8 which increased total open position to 67

On 19 Nov TORNTPOWER was trading at 1300.80. The strike last trading price was 14, which was -3 lower than the previous day. The implied volatity was 28.00, the open interest changed by 0 which decreased total open position to 59

On 18 Nov TORNTPOWER was trading at 1313.10. The strike last trading price was 17, which was -1 lower than the previous day. The implied volatity was 27.09, the open interest changed by 6 which increased total open position to 59

On 17 Nov TORNTPOWER was trading at 1310.00. The strike last trading price was 18, which was 0.15 higher than the previous day. The implied volatity was 27.85, the open interest changed by -1 which decreased total open position to 53

On 14 Nov TORNTPOWER was trading at 1301.00. The strike last trading price was 18, which was 0.4 higher than the previous day. The implied volatity was 27.41, the open interest changed by -1 which decreased total open position to 53

On 13 Nov TORNTPOWER was trading at 1293.60. The strike last trading price was 17.6, which was -0.55 lower than the previous day. The implied volatity was 28.90, the open interest changed by -9 which decreased total open position to 54

On 12 Nov TORNTPOWER was trading at 1292.80. The strike last trading price was 18.2, which was -12.9 lower than the previous day. The implied volatity was 29.20, the open interest changed by 13 which increased total open position to 65

On 11 Nov TORNTPOWER was trading at 1336.80. The strike last trading price was 31.45, which was 6.45 higher than the previous day. The implied volatity was 27.61, the open interest changed by 46 which increased total open position to 48

On 10 Nov TORNTPOWER was trading at 1312.20. The strike last trading price was 25, which was -17.3 lower than the previous day. The implied volatity was 28.84, the open interest changed by 1 which increased total open position to 1

On 7 Nov TORNTPOWER was trading at 1281.20. The strike last trading price was 42.3, which was 0 lower than the previous day. The implied volatity was 6.33, 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 42.3, which was 0 lower than the previous day. The implied volatity was 6.77, 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 42.3, which was 0 lower than the previous day. The implied volatity was 2.87, the open interest changed by 0 which decreased total open position to 0

On 30 Oct TORNTPOWER was trading at 1316.00. The strike last trading price was 42.3, which was 0 lower than the previous day. The implied volatity was 4.03, the open interest changed by 0 which decreased total open position to 0

TORNTPOWER 30DEC2025 1420 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1290.80	177.6 ₹ 66,600	54.5 20437.50	-	0 0	0 0	4 1,500
11 Dec	1282.70	177.6 ₹ 66,600	54.5 20437.50	-	0 0	0 0	4 1,500
10 Dec	1267.00	177.6 ₹ 66,600	54.5 20437.50	-	0 0	0 0	4 1,500
9 Dec	1259.00	177.6 ₹ 66,600	54.5 20437.50	57.52	3 1,125	0 0	1 375
8 Dec	1255.10	123.1 ₹ 46,162.5	-47.1 -17662.50	-	0 0	0 0	1 375
5 Dec	1289.90	123.1 ₹ 46,162.5	-47.1 -17662.50	-	0 0	1 375	0 0
4 Dec	1299.70	123.1 ₹ 46,162.5	-47.1 -17662.50	33.14	1 375	0 0	0 0
3 Dec	1302.20	170.2 ₹ 63,825	0 0.00	-	0 0	0 0	0 0
2 Dec	1313.30	170.2 ₹ 63,825	0 0.00	-	0 0	0 0	0 0
1 Dec	1307.40	170.2 ₹ 63,825	0 0.00	-	0 0	0 0	0 0
28 Nov	1314.50	170.2 ₹ 63,825	0 0.00	-	0 0	0 0	0 0
27 Nov	1312.90	170.2 ₹ 63,825	0 0.00	-	0 0	0 0	0 0
26 Nov	1316.10	170.2 ₹ 63,825	0 0.00	-	0 0	0 0	0 0
25 Nov	1293.00	170.2 ₹ 63,825	0 0.00	-	0 0	0 0	0 0
24 Nov	1302.30	170.2 ₹ 63,825	0 0.00	-	0 0	0 0	0 0
21 Nov	1291.40	170.2 ₹ 63,825	0 0.00	-	0 0	0 0	0 0
20 Nov	1313.90	170.2 ₹ 63,825	0 0.00	-	0 0	0 0	0 0
19 Nov	1300.80	170.2 ₹ 63,825	0 0.00	-	0 0	0 0	0 0
18 Nov	1313.10	170.2 ₹ 63,825	0 0.00	-	0 0	0 0	0 0
17 Nov	1310.00	170.2 ₹ 63,825	0 0.00	-	0 0	0 0	0 0
14 Nov	1301.00	170.2 ₹ 63,825	0 0.00	-	0 0	0 0	0 0
13 Nov	1293.60	170.2 ₹ 63,825	0 0.00	-	0 0	0 0	0 0
12 Nov	1292.80	170.2 ₹ 63,825	0 0.00	-	0 0	0 0	0 0
11 Nov	1336.80	170.2 ₹ 63,825	0 0.00	-	0 0	0 0	0 0
10 Nov	1312.20	170.2 ₹ 63,825	0 0.00	-	0 0	0 0	0 0
7 Nov	1281.20	170.2 ₹ 63,825	0 0.00	-	0 0	0 0	0 0
6 Nov	1273.20	170.2 ₹ 63,825	0 0.00	-	0 0	0 0	0 0
3 Nov	1344.80	170.2 ₹ 63,825	0 0.00	-	0 0	0 0	0 0
30 Oct	1316.00	170.2 ₹ 63,825	0 0.00	-	0 0	0 0	0 0

For Torrent Power Ltd - strike price 1420 expiring on 30DEC2025

Delta for 1420 PE is -

Historical price for 1420 PE is as follows

On 12 Dec TORNTPOWER was trading at 1290.80. The strike last trading price was 177.6, which was 54.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec TORNTPOWER was trading at 1282.70. The strike last trading price was 177.6, which was 54.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec TORNTPOWER was trading at 1267.00. The strike last trading price was 177.6, which was 54.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec TORNTPOWER was trading at 1259.00. The strike last trading price was 177.6, which was 54.5 higher than the previous day. The implied volatity was 57.52, the open interest changed by 0 which decreased total open position to 1

On 8 Dec TORNTPOWER was trading at 1255.10. The strike last trading price was 123.1, which was -47.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec TORNTPOWER was trading at 1289.90. The strike last trading price was 123.1, which was -47.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec TORNTPOWER was trading at 1299.70. The strike last trading price was 123.1, which was -47.1 lower than the previous day. The implied volatity was 33.14, the open interest changed by 0 which decreased total open position to 0

On 3 Dec TORNTPOWER was trading at 1302.20. The strike last trading price was 170.2, 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 170.2, 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 Dec TORNTPOWER was trading at 1307.40. The strike last trading price was 170.2, 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 170.2, 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 170.2, 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 170.2, 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 170.2, 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 170.2, 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 170.2, 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 170.2, 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 170.2, 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 170.2, 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 170.2, 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 170.2, 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 170.2, 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 170.2, 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 170.2, 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 Nov TORNTPOWER was trading at 1312.20. The strike last trading price was 170.2, 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 170.2, 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 170.2, 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 170.2, 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 30 Oct TORNTPOWER was trading at 1316.00. The strike last trading price was 170.2, 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