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 1480 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1290.80	0.5 ₹ 187.5	-0.05 -18.75	-	0 0	0 0	28 10,500
11 Dec	1282.70	0.5 ₹ 187.5	-0.05 -18.75	28.49	13 4,875	0 0	28 10,500
10 Dec	1267.00	0.55 ₹ 206.25	0.05 18.75	-	0 0	0 0	28 10,500
9 Dec	1259.00	0.55 ₹ 206.25	0.05 18.75	30.30	27 10,125	-19 -7,125	29 10,875
8 Dec	1255.10	0.5 ₹ 187.5	-0.8 -300.00	30.13	43 16,125	-9 -3,375	48 18,000
5 Dec	1289.90	1.3 ₹ 487.5	0.1 37.50	27.26	17 6,375	-9 -3,375	62 23,250
4 Dec	1299.70	1.2 ₹ 450	-0.8 -300.00	25.25	11 4,125	0 0	71 26,625
3 Dec	1302.20	2 ₹ 750	-0.5 -187.50	26.87	49 18,375	4 1,500	74 27,750
2 Dec	1313.30	2.4 ₹ 900	-1.25 -468.75	25.47	80 30,000	46 17,250	70 26,250
1 Dec	1307.40	3.5 ₹ 1,312.5	-0.6 -225.00	-	0 0	4 1,500	0 0
28 Nov	1314.50	3.5 ₹ 1,312.5	-0.6 -225.00	25.60	12 4,500	3 1,125	23 8,625
27 Nov	1312.90	4.1 ₹ 1,537.5	-0.75 -281.25	-	0 0	0 0	0 0
26 Nov	1316.10	4.1 ₹ 1,537.5	-0.75 -281.25	-	0 0	0 0	0 0
25 Nov	1293.00	4.1 ₹ 1,537.5	-0.75 -281.25	-	0 0	18 6,750	0 0
24 Nov	1302.30	4.1 ₹ 1,537.5	-0.75 -281.25	26.89	27 10,125	18 6,750	20 7,500
21 Nov	1291.40	4.85 ₹ 1,818.75	-26.5 -9937.50	28.06	2 750	0 0	0 0
20 Nov	1313.90	31.35 ₹ 11,756.25	0 0.00	8.59	0 0	0 0	0 0
19 Nov	1300.80	31.35 ₹ 11,756.25	0 0.00	9.01	0 0	0 0	0 0
18 Nov	1313.10	31.35 ₹ 11,756.25	0 0.00	8.33	0 0	0 0	0 0
17 Nov	1310.00	31.35 ₹ 11,756.25	0 0.00	8.40	0 0	0 0	0 0
13 Nov	1293.60	31.35 ₹ 11,756.25	0 0.00	8.92	0 0	0 0	0 0
12 Nov	1292.80	31.35 ₹ 11,756.25	0 0.00	8.77	0 0	0 0	0 0
11 Nov	1336.80	31.35 ₹ 11,756.25	0 0.00	6.14	0 0	0 0	0 0
7 Nov	1281.20	31.35 ₹ 11,756.25	0 0.00	8.88	0 0	0 0	0 0
6 Nov	1273.20	31.35 ₹ 11,756.25	0 0.00	9.29	0 0	0 0	0 0
3 Nov	1344.80	31.35 ₹ 11,756.25	0 0.00	5.63	0 0	0 0	0 0
30 Oct	1316.00	31.35 ₹ 11,756.25	0 0.00	6.59	0 0	0 0	0 0
27 Oct	1321.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	1325.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

23 Oct	1328.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1319.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1311.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1337.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1309.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1294.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1283.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Torrent Power Ltd - strike price 1480 expiring on 30DEC2025

Delta for 1480 CE is -

Historical price for 1480 CE is as follows

On 12 Dec TORNTPOWER was trading at 1290.80. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 11 Dec TORNTPOWER was trading at 1282.70. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 28.49, the open interest changed by 0 which decreased total open position to 28

On 10 Dec TORNTPOWER was trading at 1267.00. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 9 Dec TORNTPOWER was trading at 1259.00. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 30.30, the open interest changed by -19 which decreased total open position to 29

On 8 Dec TORNTPOWER was trading at 1255.10. The strike last trading price was 0.5, which was -0.8 lower than the previous day. The implied volatity was 30.13, the open interest changed by -9 which decreased total open position to 48

On 5 Dec TORNTPOWER was trading at 1289.90. The strike last trading price was 1.3, which was 0.1 higher than the previous day. The implied volatity was 27.26, the open interest changed by -9 which decreased total open position to 62

On 4 Dec TORNTPOWER was trading at 1299.70. The strike last trading price was 1.2, which was -0.8 lower than the previous day. The implied volatity was 25.25, the open interest changed by 0 which decreased total open position to 71

On 3 Dec TORNTPOWER was trading at 1302.20. The strike last trading price was 2, which was -0.5 lower than the previous day. The implied volatity was 26.87, the open interest changed by 4 which increased total open position to 74

On 2 Dec TORNTPOWER was trading at 1313.30. The strike last trading price was 2.4, which was -1.25 lower than the previous day. The implied volatity was 25.47, the open interest changed by 46 which increased total open position to 70

On 1 Dec TORNTPOWER was trading at 1307.40. The strike last trading price was 3.5, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 28 Nov TORNTPOWER was trading at 1314.50. The strike last trading price was 3.5, which was -0.6 lower than the previous day. The implied volatity was 25.60, the open interest changed by 3 which increased total open position to 23

On 27 Nov TORNTPOWER was trading at 1312.90. The strike last trading price was 4.1, which was -0.75 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 4.1, which was -0.75 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 4.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0

On 24 Nov TORNTPOWER was trading at 1302.30. The strike last trading price was 4.1, which was -0.75 lower than the previous day. The implied volatity was 26.89, the open interest changed by 18 which increased total open position to 20

On 21 Nov TORNTPOWER was trading at 1291.40. The strike last trading price was 4.85, which was -26.5 lower than the previous day. The implied volatity was 28.06, 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 31.35, which was 0 lower than the previous day. The implied volatity was 8.59, 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 31.35, which was 0 lower than the previous day. The implied volatity was 9.01, 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 31.35, which was 0 lower than the previous day. The implied volatity was 8.33, 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 31.35, which was 0 lower than the previous day. The implied volatity was 8.40, 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 31.35, which was 0 lower than the previous day. The implied volatity was 8.92, 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 31.35, which was 0 lower than the previous day. The implied volatity was 8.77, 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 31.35, which was 0 lower than the previous day. The implied volatity was 6.14, 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 31.35, which was 0 lower than the previous day. The implied volatity was 8.88, 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 31.35, which was 0 lower than the previous day. The implied volatity was 9.29, 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 31.35, which was 0 lower than the previous day. The implied volatity was 5.63, 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 31.35, which was 0 lower than the previous day. The implied volatity was 6.59, the open interest changed by 0 which decreased total open position to 0

On 27 Oct TORNTPOWER was trading at 1321.70. The strike last trading price was 0, 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 Oct TORNTPOWER was trading at 1325.80. The strike last trading price was 0, 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 23 Oct TORNTPOWER was trading at 1328.40. The strike last trading price was 0, 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 Oct TORNTPOWER was trading at 1319.20. The strike last trading price was 0, 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 Oct TORNTPOWER was trading at 1311.80. The strike last trading price was 0, 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 Oct TORNTPOWER was trading at 1337.60. The strike last trading price was 0, 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 Oct TORNTPOWER was trading at 1309.70. The strike last trading price was 0, 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 Oct TORNTPOWER was trading at 1294.80. The strike last trading price was 0, 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 Oct TORNTPOWER was trading at 1283.60. The strike last trading price was 0, 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 1480 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1290.80	182.3 ₹ 68,362.5	11.85 4443.75	-	12 4,500	9 3,375	15 5,625
11 Dec	1282.70	170.45 ₹ 63,918.75	7.45 2793.75	-	0 0	0 0	6 2,250
10 Dec	1267.00	170.45 ₹ 63,918.75	7.45 2793.75	-	0 0	0 0	6 2,250
9 Dec	1259.00	170.45 ₹ 63,918.75	7.45 2793.75	-	0 0	0 0	0 0
8 Dec	1255.10	170.45 ₹ 63,918.75	7.45 2793.75	-	0 0	0 0	6 2,250
5 Dec	1289.90	170.45 ₹ 63,918.75	7.45 2793.75	-	0 0	4 1,500	0 0
4 Dec	1299.70	170.45 ₹ 63,918.75	7.45 2793.75	-	7 2,625	4 1,500	6 2,250
3 Dec	1302.20	163 ₹ 61,125	-107.05 -40143.75	-	0 0	0 0	0 0
2 Dec	1313.30	163 ₹ 61,125	-107.05 -40143.75	-	0 0	0 0	0 0
1 Dec	1307.40	163 ₹ 61,125	-107.05 -40143.75	-	0 0	0 0	0 0
28 Nov	1314.50	163 ₹ 61,125	-107.05 -40143.75	-	0 0	0 0	0 0
27 Nov	1312.90	163 ₹ 61,125	-107.05 -40143.75	-	0 0	0 0	0 0
26 Nov	1316.10	163 ₹ 61,125	-107.05 -40143.75	-	0 0	0 0	0 0
25 Nov	1293.00	163 ₹ 61,125	-107.05 -40143.75	-	0 0	0 0	0 0
24 Nov	1302.30	163 ₹ 61,125	-107.05 -40143.75	-	0 0	0 0	0 0
21 Nov	1291.40	163 ₹ 61,125	-107.05 -40143.75	-	0 0	2 750	0 0
20 Nov	1313.90	163 ₹ 61,125	-107.05 -40143.75	33.15	2 750	0 0	0 0
19 Nov	1300.80	270.05 ₹ 1,01,268.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1313.10	270.05 ₹ 1,01,268.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1310.00	270.05 ₹ 1,01,268.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1293.60	270.05 ₹ 1,01,268.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1292.80	270.05 ₹ 1,01,268.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1336.80	270.05 ₹ 1,01,268.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1281.20	270.05 ₹ 1,01,268.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1273.20	270.05 ₹ 1,01,268.75	0 0.00	-	0 0	0 0	0 0
3 Nov	1344.80	270.05 ₹ 1,01,268.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1316.00	270.05 ₹ 1,01,268.75	0 0.00	-	0 0	0 0	0 0
27 Oct	1321.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	1325.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1328.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1319.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1311.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1337.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1309.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1294.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1283.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Torrent Power Ltd - strike price 1480 expiring on 30DEC2025

Delta for 1480 PE is -

Historical price for 1480 PE is as follows

On 12 Dec TORNTPOWER was trading at 1290.80. The strike last trading price was 182.3, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 15

On 11 Dec TORNTPOWER was trading at 1282.70. The strike last trading price was 170.45, which was 7.45 higher 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 170.45, which was 7.45 higher 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 170.45, which was 7.45 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 170.45, which was 7.45 higher than the previous day. The implied volatity was -, 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 170.45, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 4 Dec TORNTPOWER was trading at 1299.70. The strike last trading price was 170.45, which was 7.45 higher than the previous day. The implied volatity was -, 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 163, which was -107.05 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 163, which was -107.05 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 163, which was -107.05 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 163, which was -107.05 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 163, which was -107.05 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 163, which was -107.05 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 163, which was -107.05 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 163, which was -107.05 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 163, which was -107.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov TORNTPOWER was trading at 1313.90. The strike last trading price was 163, which was -107.05 lower than the previous day. The implied volatity was 33.15, 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 270.05, 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 18 Nov TORNTPOWER was trading at 1313.10. The strike last trading price was 270.05, 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 17 Nov TORNTPOWER was trading at 1310.00. The strike last trading price was 270.05, 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 13 Nov TORNTPOWER was trading at 1293.60. The strike last trading price was 270.05, 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 Nov TORNTPOWER was trading at 1292.80. The strike last trading price was 270.05, 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 Nov TORNTPOWER was trading at 1336.80. The strike last trading price was 270.05, 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 7 Nov TORNTPOWER was trading at 1281.20. The strike last trading price was 270.05, 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 6 Nov TORNTPOWER was trading at 1273.20. The strike last trading price was 270.05, 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 3 Nov TORNTPOWER was trading at 1344.80. The strike last trading price was 270.05, 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 30 Oct TORNTPOWER was trading at 1316.00. The strike last trading price was 270.05, 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

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