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 1520 CE
Delta: 0.02 Vega: 0.12 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1290.80	0.6 ₹ 225	-1.35 -506.25	33.55	5 1,875	-2 -750	65 24,375
11 Dec	1282.70	1.95 ₹ 731.25	1.4 525.00	40.78	1 375	0 0	66 24,750
10 Dec	1267.00	0.55 ₹ 206.25	0.05 18.75	-	0 0	0 0	66 24,750
9 Dec	1259.00	0.55 ₹ 206.25	0.05 18.75	34.62	1 375	0 0	67 25,125
8 Dec	1255.10	0.5 ₹ 187.5	-0.2 -75.00	34.42	28 10,500	-17 -6,375	70 26,250
5 Dec	1289.90	0.7 ₹ 262.5	-0.3 -112.50	28.76	1 375	0 0	87 32,625
4 Dec	1299.70	1 ₹ 375	-0.1 -37.50	28.73	15 5,625	6 2,250	87 32,625
3 Dec	1302.20	1.1 ₹ 412.5	-0.4 -150.00	28.24	1 375	0 0	82 30,750
1 Dec	1307.40	1.5 ₹ 562.5	-0.75 -281.25	27.02	1 375	0 0	82 30,750
27 Nov	1312.90	2.25 ₹ 843.75	-0.5 -187.50	27.51	14 5,250	7 2,625	81 30,375
26 Nov	1316.10	2.75 ₹ 1,031.25	1.4 525.00	28.10	1 375	0 0	75 28,125
25 Nov	1293.00	1.35 ₹ 506.25	-1.15 -431.25	26.29	1 375	0 0	75 28,125
24 Nov	1302.30	2.5 ₹ 937.5	-1.1 -412.50	28.13	30 11,250	19 7,125	75 28,125
21 Nov	1291.40	3.6 ₹ 1,350	-0.7 -262.50	30.03	3 1,125	1 375	56 21,000
20 Nov	1313.90	4.25 ₹ 1,593.75	-0.1 -37.50	28.02	22 8,250	0 0	57 21,375
19 Nov	1300.80	4.35 ₹ 1,631.25	-1.25 -468.75	29.87	53 19,875	5 1,875	54 20,250
18 Nov	1313.10	5.6 ₹ 2,100	-0.35 -131.25	29.15	3 1,125	0 0	48 18,000
17 Nov	1310.00	5.95 ₹ 2,231.25	-0.3 -112.50	29.66	17 6,375	15 5,625	48 18,000
13 Nov	1293.60	6.25 ₹ 2,343.75	0.3 112.50	30.59	21 7,875	7 2,625	32 12,000
12 Nov	1292.80	5.9 ₹ 2,212.5	-7 -2625.00	29.97	27 10,125	9 3,375	15 5,625
11 Nov	1336.80	13 ₹ 4,875	4.8 1800.00	29.96	4 1,500	1 375	5 1,875

7 Nov	1281.20	8.2 ₹ 3,075	-0.3 -112.50	32.27	1 375	0 0	4 1,500
6 Nov	1273.20	8.5 ₹ 3,187.5	-10 -3750.00	33.33	15 5,625	-10 -3,750	4 1,500
3 Nov	1344.80	18.5 ₹ 6,937.5	4.8 1800.00	31.35	1 375	0 0	13 4,875
30 Oct	1316.00	13.7 ₹ 5,137.5	-2.25 -843.75	30.28	1 375	0 0	12 4,500
29 Oct	1313.60	15.95 ₹ 5,981.25	-5.9 -2212.50	31.51	13 4,875	9 3,375	11 4,125
27 Oct	1321.70	21.85 ₹ 8,193.75	-3.4 -1275.00	-	0 0	0 0	0 0
24 Oct	1325.80	21.85 ₹ 8,193.75	-3.4 -1275.00	-	0 0	0 0	0 0
23 Oct	1328.40	21.85 ₹ 8,193.75	-3.4 -1275.00	-	0 0	0 0	0 0
20 Oct	1304.20	21.85 ₹ 8,193.75	-3.4 -1275.00	34.23	3 1,125	2 750	2 750
16 Oct	1337.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Torrent Power Ltd - strike price 1520 expiring on 30DEC2025

Delta for 1520 CE is 0.02

Historical price for 1520 CE is as follows

On 12 Dec TORNTPOWER was trading at 1290.80. The strike last trading price was 0.6, which was -1.35 lower than the previous day. The implied volatity was 33.55, the open interest changed by -2 which decreased total open position to 65

On 11 Dec TORNTPOWER was trading at 1282.70. The strike last trading price was 1.95, which was 1.4 higher than the previous day. The implied volatity was 40.78, the open interest changed by 0 which decreased total open position to 66

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 66

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 34.62, the open interest changed by 0 which decreased total open position to 67

On 8 Dec TORNTPOWER was trading at 1255.10. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 34.42, the open interest changed by -17 which decreased total open position to 70

On 5 Dec TORNTPOWER was trading at 1289.90. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 28.76, the open interest changed by 0 which decreased total open position to 87

On 4 Dec TORNTPOWER was trading at 1299.70. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 28.73, the open interest changed by 6 which increased total open position to 87

On 3 Dec TORNTPOWER was trading at 1302.20. The strike last trading price was 1.1, which was -0.4 lower than the previous day. The implied volatity was 28.24, the open interest changed by 0 which decreased total open position to 82

On 1 Dec TORNTPOWER was trading at 1307.40. The strike last trading price was 1.5, which was -0.75 lower than the previous day. The implied volatity was 27.02, the open interest changed by 0 which decreased total open position to 82

On 27 Nov TORNTPOWER was trading at 1312.90. The strike last trading price was 2.25, which was -0.5 lower than the previous day. The implied volatity was 27.51, the open interest changed by 7 which increased total open position to 81

On 26 Nov TORNTPOWER was trading at 1316.10. The strike last trading price was 2.75, which was 1.4 higher than the previous day. The implied volatity was 28.10, the open interest changed by 0 which decreased total open position to 75

On 25 Nov TORNTPOWER was trading at 1293.00. The strike last trading price was 1.35, which was -1.15 lower than the previous day. The implied volatity was 26.29, the open interest changed by 0 which decreased total open position to 75

On 24 Nov TORNTPOWER was trading at 1302.30. The strike last trading price was 2.5, which was -1.1 lower than the previous day. The implied volatity was 28.13, the open interest changed by 19 which increased total open position to 75

On 21 Nov TORNTPOWER was trading at 1291.40. The strike last trading price was 3.6, which was -0.7 lower than the previous day. The implied volatity was 30.03, the open interest changed by 1 which increased total open position to 56

On 20 Nov TORNTPOWER was trading at 1313.90. The strike last trading price was 4.25, which was -0.1 lower than the previous day. The implied volatity was 28.02, the open interest changed by 0 which decreased total open position to 57

On 19 Nov TORNTPOWER was trading at 1300.80. The strike last trading price was 4.35, which was -1.25 lower than the previous day. The implied volatity was 29.87, the open interest changed by 5 which increased total open position to 54

On 18 Nov TORNTPOWER was trading at 1313.10. The strike last trading price was 5.6, which was -0.35 lower than the previous day. The implied volatity was 29.15, the open interest changed by 0 which decreased total open position to 48

On 17 Nov TORNTPOWER was trading at 1310.00. The strike last trading price was 5.95, which was -0.3 lower than the previous day. The implied volatity was 29.66, the open interest changed by 15 which increased total open position to 48

On 13 Nov TORNTPOWER was trading at 1293.60. The strike last trading price was 6.25, which was 0.3 higher than the previous day. The implied volatity was 30.59, the open interest changed by 7 which increased total open position to 32

On 12 Nov TORNTPOWER was trading at 1292.80. The strike last trading price was 5.9, which was -7 lower than the previous day. The implied volatity was 29.97, the open interest changed by 9 which increased total open position to 15

On 11 Nov TORNTPOWER was trading at 1336.80. The strike last trading price was 13, which was 4.8 higher than the previous day. The implied volatity was 29.96, the open interest changed by 1 which increased total open position to 5

On 7 Nov TORNTPOWER was trading at 1281.20. The strike last trading price was 8.2, which was -0.3 lower than the previous day. The implied volatity was 32.27, the open interest changed by 0 which decreased total open position to 4

On 6 Nov TORNTPOWER was trading at 1273.20. The strike last trading price was 8.5, which was -10 lower than the previous day. The implied volatity was 33.33, the open interest changed by -10 which decreased total open position to 4

On 3 Nov TORNTPOWER was trading at 1344.80. The strike last trading price was 18.5, which was 4.8 higher than the previous day. The implied volatity was 31.35, the open interest changed by 0 which decreased total open position to 13

On 30 Oct TORNTPOWER was trading at 1316.00. The strike last trading price was 13.7, which was -2.25 lower than the previous day. The implied volatity was 30.28, the open interest changed by 0 which decreased total open position to 12

On 29 Oct TORNTPOWER was trading at 1313.60. The strike last trading price was 15.95, which was -5.9 lower than the previous day. The implied volatity was 31.51, the open interest changed by 9 which increased total open position to 11

On 27 Oct TORNTPOWER was trading at 1321.70. The strike last trading price was 21.85, which was -3.4 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 21.85, which was -3.4 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 21.85, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct TORNTPOWER was trading at 1304.20. The strike last trading price was 21.85, which was -3.4 lower than the previous day. The implied volatity was 34.23, the open interest changed by 2 which increased total open position to 2

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

TORNTPOWER 30DEC2025 1520 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1290.80	225.05 ₹ 84,393.75	-52 -19500.00	-	0 0	0 0	0 0
11 Dec	1282.70	225.05 ₹ 84,393.75	-52 -19500.00	-	2 750	0 0	2 750
10 Dec	1267.00	277.05 ₹ 1,03,893.75	77.5 29062.50	-	0 0	0 0	2 750
9 Dec	1259.00	277.05 ₹ 1,03,893.75	77.5 29062.50	80.24	2 750	0 0	0 0
8 Dec	1255.10	199.55 ₹ 74,831.25	-18.55 -6956.25	-	0 0	0 0	0 0
5 Dec	1289.90	199.55 ₹ 74,831.25	-18.55 -6956.25	-	0 0	0 0	0 0
4 Dec	1299.70	199.55 ₹ 74,831.25	-18.55 -6956.25	-	0 0	0 0	0 0
3 Dec	1302.20	199.55 ₹ 74,831.25	-18.55 -6956.25	-	0 0	0 0	0 0
1 Dec	1307.40	199.55 ₹ 74,831.25	-18.55 -6956.25	-	0 0	0 0	0 0
27 Nov	1312.90	199.55 ₹ 74,831.25	-18.55 -6956.25	32.01	3 1,125	0 0	3 1,125
26 Nov	1316.10	218.1 ₹ 81,787.5	-13.3 -4987.50	-	0 0	3 1,125	0 0
25 Nov	1293.00	218.1 ₹ 81,787.5	-13.3 -4987.50	30.04	3 1,125	0 0	0 0
24 Nov	1302.30	231.4 ₹ 86,775	20.45 7668.75	-	0 0	0 0	0 0
21 Nov	1291.40	231.4 ₹ 86,775	20.45 7668.75	-	0 0	0 0	0 0
20 Nov	1313.90	231.4 ₹ 86,775	20.45 7668.75	-	0 0	0 0	0 0
19 Nov	1300.80	231.4 ₹ 86,775	20.45 7668.75	-	0 0	0 0	0 0
18 Nov	1313.10	231.4 ₹ 86,775	20.45 7668.75	-	0 0	0 0	0 0
17 Nov	1310.00	231.4 ₹ 86,775	20.45 7668.75	-	0 0	0 0	0 0
13 Nov	1293.60	231.4 ₹ 86,775	20.45 7668.75	-	0 0	0 0	0 0
12 Nov	1292.80	231.4 ₹ 86,775	20.45 7668.75	-	0 0	0 0	0 0
11 Nov	1336.80	231.4 ₹ 86,775	20.45 7668.75	-	0 0	0 0	0 0
7 Nov	1281.20	231.4 ₹ 86,775	20.45 7668.75	38.04	2 750	0 0	2 750
6 Nov	1273.20	210.95 ₹ 79,106.25	-92.4 -34650.00	-	0 0	0 0	0 0
3 Nov	1344.80	210.95 ₹ 79,106.25	-92.4 -34650.00	-	0 0	0 0	0 0
30 Oct	1316.00	210.95 ₹ 79,106.25	-92.4 -34650.00	42.19	2 750	0 0	0 0
29 Oct	1313.60	303.35 ₹ 1,13,756.25	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
20 Oct	1304.20	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

For Torrent Power Ltd - strike price 1520 expiring on 30DEC2025

Delta for 1520 PE is -

Historical price for 1520 PE is as follows

On 12 Dec TORNTPOWER was trading at 1290.80. The strike last trading price was 225.05, which was -52 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 225.05, which was -52 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec TORNTPOWER was trading at 1267.00. The strike last trading price was 277.05, which was 77.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec TORNTPOWER was trading at 1259.00. The strike last trading price was 277.05, which was 77.5 higher than the previous day. The implied volatity was 80.24, 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 199.55, which was -18.55 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 199.55, which was -18.55 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 199.55, which was -18.55 lower than the previous day. The implied volatity was -, 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 199.55, which was -18.55 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 199.55, which was -18.55 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 199.55, which was -18.55 lower than the previous day. The implied volatity was 32.01, the open interest changed by 0 which decreased total open position to 3

On 26 Nov TORNTPOWER was trading at 1316.10. The strike last trading price was 218.1, which was -13.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov TORNTPOWER was trading at 1293.00. The strike last trading price was 218.1, which was -13.3 lower than the previous day. The implied volatity was 30.04, 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 231.4, which was 20.45 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 231.4, which was 20.45 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 231.4, which was 20.45 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 231.4, which was 20.45 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 231.4, which was 20.45 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 231.4, which was 20.45 higher 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 231.4, which was 20.45 higher 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 231.4, which was 20.45 higher 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 231.4, which was 20.45 higher 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 231.4, which was 20.45 higher than the previous day. The implied volatity was 38.04, the open interest changed by 0 which decreased total open position to 2

On 6 Nov TORNTPOWER was trading at 1273.20. The strike last trading price was 210.95, which was -92.4 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 210.95, which was -92.4 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 210.95, which was -92.4 lower than the previous day. The implied volatity was 42.19, the open interest changed by 0 which decreased total open position to 0

On 29 Oct TORNTPOWER was trading at 1313.60. The strike last trading price was 303.35, 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 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 20 Oct TORNTPOWER was trading at 1304.20. 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

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