TORNTPOWER
Torrent Power Ltd
Historical option data for TORNTPOWER
22 Apr 2026 04:10 PM IST
| TORNTPOWER 28-Apr-2026 (5d) 1550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0
Theta: -0.92
Gamma: 0.00185
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 1657.40 | 108.2 | 32.60000000000001 | 35.61 | 5 | 0 | 64 | |||||||||
| 21 Apr | 1621.50 | 75.6 | 6.199999999999989 | 29.22 | 10 | 0 | 65 | |||||||||
| 20 Apr | 1606.30 | 69.25 | 31.049999999999997 | 35.06 | 396 | -182 | 65 | |||||||||
| 17 Apr | 1565.00 | 35.55 | 12.499999999999996 | 30.56 | 982 | 128 | 252 | |||||||||
| 16 Apr | 1521.60 | 23.25 | 5.050000000000001 | 30.61 | 791 | -9 | 122 | |||||||||
| 15 Apr | 1506.70 | 18 | 1.6999999999999993 | 29.8 | 504 | 14 | 127 | |||||||||
| 13 Apr | 1473.60 | 16 | 2.5500000000000007 | 33.89 | 337 | -28 | 102 | |||||||||
| 10 Apr | 1471.80 | 14.45 | 2.3499999999999996 | 29.23 | 238 | 7 | 100 | |||||||||
| 9 Apr | 1446.00 | 12.1 | -0.8 | 32.69 | 3 | -2 | 93 | |||||||||
| 8 Apr | 1448.40 | 12.4 | 3.05 | 30.87 | 221 | 69 | 94 | |||||||||
| 7 Apr | 1399.50 | 9.15 | 1.15 | 36.86 | 56 | 0 | 24 | |||||||||
| 6 Apr | 1379.10 | 8 | 2.7 | 38.64 | 1 | 0 | 24 | |||||||||
| 2 Apr | 1332.20 | 5.4 | -9.5 | 37.71 | 8 | 0 | 24 | |||||||||
| 1 Apr | 1337.10 | 14.9 | -24.2 | - | 0 | 0 | 24 | |||||||||
| 30 Mar | 1305.80 | 14.9 | -24.2 | - | 0 | 0 | 24 | |||||||||
| 27 Mar | 1352.30 | 14.9 | -24.2 | 43.11 | 55 | 24 | 27 | |||||||||
| 25 Mar | 1391.90 | 39.1 | -16.75 | - | 0 | 0 | 3 | |||||||||
| 24 Mar | 1366.30 | 39.1 | -16.75 | - | 0 | 0 | 3 | |||||||||
| 23 Mar | 1362.80 | 39.1 | -16.75 | - | 0 | 0 | 3 | |||||||||
| 20 Mar | 1450.70 | 39.1 | -16.75 | 37.52 | 1 | 0 | 0 | |||||||||
| 19 Mar | 1446.90 | 55.85 | -52.15 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 1454.30 | 55.85 | -52.15 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 1443.40 | 55.85 | -52.15 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 1445.80 | 55.85 | -52.15 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1461.30 | 55.85 | -52.15 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1506.00 | 55.85 | -52.15 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1439.00 | 55.85 | -52.15 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 1451.50 | 55.85 | -52.15 | - | 0 | 0 | 2 | |||||||||
| 9 Mar | 1428.90 | 55.85 | -52.15 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1481.30 | 55.85 | -52.15 | - | 0 | 0 | 2 | |||||||||
| 5 Mar | 1503.90 | 55.85 | -52.15 | 29.16 | 2 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 1475.90 | 108 | 0 | 2.41 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1554.90 | 108 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1566.40 | 108 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1565.10 | 108 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1565.70 | 108 | 0 | - | 0 | 0 | 0 | |||||||||
For Torrent Power Ltd - strike price 1550 expiring on 28APR2026
Delta for 1550 CE is 0.92
Historical price for 1550 CE is as follows
On 22 Apr TORNTPOWER was trading at 1657.40. The strike last trading price was 108.2, which was 32.60000000000001 higher than the previous day. The implied volatity was 35.61, the open interest changed by 0 which decreased total open position to 64
On 21 Apr TORNTPOWER was trading at 1621.50. The strike last trading price was 75.6, which was 6.199999999999989 higher than the previous day. The implied volatity was 29.22, the open interest changed by 0 which decreased total open position to 65
On 20 Apr TORNTPOWER was trading at 1606.30. The strike last trading price was 69.25, which was 31.049999999999997 higher than the previous day. The implied volatity was 35.06, the open interest changed by -182 which decreased total open position to 65
On 17 Apr TORNTPOWER was trading at 1565.00. The strike last trading price was 35.55, which was 12.499999999999996 higher than the previous day. The implied volatity was 30.56, the open interest changed by 128 which increased total open position to 252
On 16 Apr TORNTPOWER was trading at 1521.60. The strike last trading price was 23.25, which was 5.050000000000001 higher than the previous day. The implied volatity was 30.61, the open interest changed by -9 which decreased total open position to 122
On 15 Apr TORNTPOWER was trading at 1506.70. The strike last trading price was 18, which was 1.6999999999999993 higher than the previous day. The implied volatity was 29.8, the open interest changed by 14 which increased total open position to 127
On 13 Apr TORNTPOWER was trading at 1473.60. The strike last trading price was 16, which was 2.5500000000000007 higher than the previous day. The implied volatity was 33.89, the open interest changed by -28 which decreased total open position to 102
On 10 Apr TORNTPOWER was trading at 1471.80. The strike last trading price was 14.45, which was 2.3499999999999996 higher than the previous day. The implied volatity was 29.23, the open interest changed by 7 which increased total open position to 100
On 9 Apr TORNTPOWER was trading at 1446.00. The strike last trading price was 12.1, which was -0.8 lower than the previous day. The implied volatity was 32.69, the open interest changed by -2 which decreased total open position to 93
On 8 Apr TORNTPOWER was trading at 1448.40. The strike last trading price was 12.4, which was 3.05 higher than the previous day. The implied volatity was 30.87, the open interest changed by 69 which increased total open position to 94
On 7 Apr TORNTPOWER was trading at 1399.50. The strike last trading price was 9.15, which was 1.15 higher than the previous day. The implied volatity was 36.86, the open interest changed by 0 which decreased total open position to 24
On 6 Apr TORNTPOWER was trading at 1379.10. The strike last trading price was 8, which was 2.7 higher than the previous day. The implied volatity was 38.64, the open interest changed by 0 which decreased total open position to 24
On 2 Apr TORNTPOWER was trading at 1332.20. The strike last trading price was 5.4, which was -9.5 lower than the previous day. The implied volatity was 37.71, the open interest changed by 0 which decreased total open position to 24
On 1 Apr TORNTPOWER was trading at 1337.10. The strike last trading price was 14.9, which was -24.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 30 Mar TORNTPOWER was trading at 1305.80. The strike last trading price was 14.9, which was -24.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 27 Mar TORNTPOWER was trading at 1352.30. The strike last trading price was 14.9, which was -24.2 lower than the previous day. The implied volatity was 43.11, the open interest changed by 24 which increased total open position to 27
On 25 Mar TORNTPOWER was trading at 1391.90. The strike last trading price was 39.1, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Mar TORNTPOWER was trading at 1366.30. The strike last trading price was 39.1, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar TORNTPOWER was trading at 1362.80. The strike last trading price was 39.1, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Mar TORNTPOWER was trading at 1450.70. The strike last trading price was 39.1, which was -16.75 lower than the previous day. The implied volatity was 37.52, the open interest changed by 0 which decreased total open position to 0
On 19 Mar TORNTPOWER was trading at 1446.90. The strike last trading price was 55.85, which was -52.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar TORNTPOWER was trading at 1454.30. The strike last trading price was 55.85, which was -52.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar TORNTPOWER was trading at 1443.40. The strike last trading price was 55.85, which was -52.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar TORNTPOWER was trading at 1445.80. The strike last trading price was 55.85, which was -52.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar TORNTPOWER was trading at 1461.30. The strike last trading price was 55.85, which was -52.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar TORNTPOWER was trading at 1506.00. The strike last trading price was 55.85, which was -52.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar TORNTPOWER was trading at 1439.00. The strike last trading price was 55.85, which was -52.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar TORNTPOWER was trading at 1451.50. The strike last trading price was 55.85, which was -52.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar TORNTPOWER was trading at 1428.90. The strike last trading price was 55.85, which was -52.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar TORNTPOWER was trading at 1481.30. The strike last trading price was 55.85, which was -52.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar TORNTPOWER was trading at 1503.90. The strike last trading price was 55.85, which was -52.15 lower than the previous day. The implied volatity was 29.16, the open interest changed by 0 which decreased total open position to 0
On 4 Mar TORNTPOWER was trading at 1475.90. The strike last trading price was 108, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0
On 2 Mar TORNTPOWER was trading at 1554.90. The strike last trading price was 108, 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 Feb TORNTPOWER was trading at 1566.40. The strike last trading price was 108, 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 Feb TORNTPOWER was trading at 1565.10. The strike last trading price was 108, 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 Feb TORNTPOWER was trading at 1565.70. The strike last trading price was 108, 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 28-Apr-2026 (5d) 1550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0
Theta: -0.33
Gamma: 0.00153
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 1657.40 | 1.4 | -5.35 | 30.69 | 531 | -148 | 287 |
| 21 Apr | 1621.50 | 6.35 | -4.800000000000001 | 33.76 | 92 | 4 | 435 |
| 20 Apr | 1606.30 | 11.5 | -13.399999999999999 | 33.83 | 1,205 | 446 | 466 |
| 17 Apr | 1565.00 | 25.3 | -19.749999999999996 | 26.56 | 43 | 10 | 18 |
| 16 Apr | 1521.60 | 45.05 | -16 | 28.55 | 11 | 6 | 7 |
| 15 Apr | 1506.70 | 61.05 | -108.3 | 30.35 | 4 | -1 | 2 |
| 13 Apr | 1473.60 | 169.35 | 169.35 | - | 0 | 0 | 3 |
| 10 Apr | 1471.80 | 169.35 | 169.35 | - | 0 | 0 | 3 |
| 9 Apr | 1446.00 | 169.35 | -22.4 | - | 0 | 0 | 0 |
| 8 Apr | 1448.40 | 169.35 | -22.4 | - | 0 | 0 | 3 |
| 7 Apr | 1399.50 | 169.35 | -22.4 | - | 0 | 0 | 3 |
| 6 Apr | 1379.10 | 169.35 | -22.4 | 35.09 | 3 | 0 | 3 |
| 2 Apr | 1332.20 | 191.75 | 93.25 | - | 0 | 0 | 3 |
| 1 Apr | 1337.10 | 191.75 | 93.25 | 23.85 | 3 | 0 | 0 |
| 30 Mar | 1305.80 | 98.5 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1352.30 | 98.5 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1391.90 | 98.5 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1366.30 | 98.5 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1362.80 | 98.5 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1450.70 | 98.5 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1446.90 | 98.5 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1454.30 | 98.5 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1443.40 | 98.5 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1445.80 | 98.5 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1461.30 | 98.5 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1506.00 | 98.5 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1439.00 | 98.5 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1451.50 | 98.5 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1428.90 | 98.5 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1481.30 | 98.5 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1503.90 | 98.5 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1475.90 | 98.5 | 0 | 1.35 | 0 | 0 | 0 |
| 2 Mar | 1554.90 | 98.5 | 0 | 1.14 | 0 | 0 | 0 |
| 27 Feb | 1566.40 | 98.5 | 0 | 1.74 | 0 | 0 | 0 |
| 26 Feb | 1565.10 | 98.5 | 0 | 1.94 | 0 | 0 | 0 |
| 25 Feb | 1565.70 | 98.5 | 0 | 1.75 | 0 | 0 | 0 |
For Torrent Power Ltd - strike price 1550 expiring on 28APR2026
Delta for 1550 PE is -0.05
Historical price for 1550 PE is as follows
On 22 Apr TORNTPOWER was trading at 1657.40. The strike last trading price was 1.4, which was -5.35 lower than the previous day. The implied volatity was 30.69, the open interest changed by -148 which decreased total open position to 287
On 21 Apr TORNTPOWER was trading at 1621.50. The strike last trading price was 6.35, which was -4.800000000000001 lower than the previous day. The implied volatity was 33.76, the open interest changed by 4 which increased total open position to 435
On 20 Apr TORNTPOWER was trading at 1606.30. The strike last trading price was 11.5, which was -13.399999999999999 lower than the previous day. The implied volatity was 33.83, the open interest changed by 446 which increased total open position to 466
On 17 Apr TORNTPOWER was trading at 1565.00. The strike last trading price was 25.3, which was -19.749999999999996 lower than the previous day. The implied volatity was 26.56, the open interest changed by 10 which increased total open position to 18
On 16 Apr TORNTPOWER was trading at 1521.60. The strike last trading price was 45.05, which was -16 lower than the previous day. The implied volatity was 28.55, the open interest changed by 6 which increased total open position to 7
On 15 Apr TORNTPOWER was trading at 1506.70. The strike last trading price was 61.05, which was -108.3 lower than the previous day. The implied volatity was 30.35, the open interest changed by -1 which decreased total open position to 2
On 13 Apr TORNTPOWER was trading at 1473.60. The strike last trading price was 169.35, which was 169.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Apr TORNTPOWER was trading at 1471.80. The strike last trading price was 169.35, which was 169.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Apr TORNTPOWER was trading at 1446.00. The strike last trading price was 169.35, which was -22.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr TORNTPOWER was trading at 1448.40. The strike last trading price was 169.35, which was -22.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 Apr TORNTPOWER was trading at 1399.50. The strike last trading price was 169.35, which was -22.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Apr TORNTPOWER was trading at 1379.10. The strike last trading price was 169.35, which was -22.4 lower than the previous day. The implied volatity was 35.09, the open interest changed by 0 which decreased total open position to 3
On 2 Apr TORNTPOWER was trading at 1332.20. The strike last trading price was 191.75, which was 93.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Apr TORNTPOWER was trading at 1337.10. The strike last trading price was 191.75, which was 93.25 higher than the previous day. The implied volatity was 23.85, the open interest changed by 0 which decreased total open position to 0
On 30 Mar TORNTPOWER was trading at 1305.80. The strike last trading price was 98.5, 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 Mar TORNTPOWER was trading at 1352.30. The strike last trading price was 98.5, 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 Mar TORNTPOWER was trading at 1391.90. The strike last trading price was 98.5, 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 Mar TORNTPOWER was trading at 1366.30. The strike last trading price was 98.5, 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 Mar TORNTPOWER was trading at 1362.80. The strike last trading price was 98.5, 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 Mar TORNTPOWER was trading at 1450.70. The strike last trading price was 98.5, 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 Mar TORNTPOWER was trading at 1446.90. The strike last trading price was 98.5, 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 Mar TORNTPOWER was trading at 1454.30. The strike last trading price was 98.5, 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 Mar TORNTPOWER was trading at 1443.40. The strike last trading price was 98.5, 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 Mar TORNTPOWER was trading at 1445.80. The strike last trading price was 98.5, 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 Mar TORNTPOWER was trading at 1461.30. The strike last trading price was 98.5, 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 Mar TORNTPOWER was trading at 1506.00. The strike last trading price was 98.5, 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 Mar TORNTPOWER was trading at 1439.00. The strike last trading price was 98.5, 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 Mar TORNTPOWER was trading at 1451.50. The strike last trading price was 98.5, 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 Mar TORNTPOWER was trading at 1428.90. The strike last trading price was 98.5, 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 Mar TORNTPOWER was trading at 1481.30. The strike last trading price was 98.5, 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 Mar TORNTPOWER was trading at 1503.90. The strike last trading price was 98.5, 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 Mar TORNTPOWER was trading at 1475.90. The strike last trading price was 98.5, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0
On 2 Mar TORNTPOWER was trading at 1554.90. The strike last trading price was 98.5, which was 0 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0
On 27 Feb TORNTPOWER was trading at 1566.40. The strike last trading price was 98.5, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 26 Feb TORNTPOWER was trading at 1565.10. The strike last trading price was 98.5, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0
On 25 Feb TORNTPOWER was trading at 1565.70. The strike last trading price was 98.5, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0
