`
[--[65.84.65.76]--]
TRENT
Trent Ltd

5490.45 -243.15 (-4.24%)

Back to Option Chain


Historical option data for TRENT

24 Jan 2025 04:12 PM IST
TRENT 30JAN2025 5200 CE
Delta: 0.94
Vega: 0.89
Theta: -3.55
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 313.6 -124.15 29.98 65 12 21
23 Jan 5733.60 437.75 0.00 0.00 0 9 0
22 Jan 5626.35 437.75 -1612.15 26.57 9 8 8
21 Jan 5736.95 2049.9 0.00 - 0 0 0
20 Jan 6090.00 2049.9 0.00 - 0 0 0
17 Jan 6216.55 2049.9 0.00 - 0 0 0
16 Jan 6211.55 2049.9 0.00 - 0 0 0
15 Jan 6390.25 2049.9 0.00 - 0 0 0
14 Jan 6161.15 2049.9 0.00 - 0 0 0
25 Nov 6774.95 2049.9 0.00 - 0 0 0
18 Nov 6301.65 2049.9 0.00 - 0 0 0
13 Nov 6498.25 2049.9 0.00 - 0 0 0
8 Nov 6298.95 2049.9 - 0 0 0


For Trent Ltd - strike price 5200 expiring on 30JAN2025

Delta for 5200 CE is 0.94

Historical price for 5200 CE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 313.6, which was -124.15 lower than the previous day. The implied volatity was 29.98, the open interest changed by 12 which increased total open position to 21


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 437.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 437.75, which was -1612.15 lower than the previous day. The implied volatity was 26.57, the open interest changed by 8 which increased total open position to 8


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 2049.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 2049.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 2049.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 2049.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 2049.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 2049.9, which was 0.00 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 TRENT was trading at 6774.95. The strike last trading price was 2049.9, which was 0.00 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 TRENT was trading at 6301.65. The strike last trading price was 2049.9, which was 0.00 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 TRENT was trading at 6498.25. The strike last trading price was 2049.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 2049.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


TRENT 30JAN2025 5200 PE
Delta: -0.12
Vega: 1.39
Theta: -4.29
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 16 7.75 38.60 3,987 177 855
23 Jan 5733.60 7.6 -13.40 44.75 2,562 -74 678
22 Jan 5626.35 21 2.00 45.83 4,634 240 758
21 Jan 5736.95 19 12.00 48.43 5,018 -8 523
20 Jan 6090.00 7 -4.05 53.29 596 -147 532
17 Jan 6216.55 11.05 -4.95 56.14 2,480 -136 678
16 Jan 6211.55 16 8.00 59.53 3,105 769 812
15 Jan 6390.25 8 -7.20 - 213 32 44
14 Jan 6161.15 15.2 -16.40 52.60 14 2 2
25 Nov 6774.95 31.6 -18.40 42.92 1 0 1
18 Nov 6301.65 50 0.00 0.00 0 0 1
13 Nov 6498.25 50 -10.55 41.31 1 0 2
8 Nov 6298.95 60.55 37.87 2 1 1


For Trent Ltd - strike price 5200 expiring on 30JAN2025

Delta for 5200 PE is -0.12

Historical price for 5200 PE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 16, which was 7.75 higher than the previous day. The implied volatity was 38.60, the open interest changed by 177 which increased total open position to 855


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 7.6, which was -13.40 lower than the previous day. The implied volatity was 44.75, the open interest changed by -74 which decreased total open position to 678


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 21, which was 2.00 higher than the previous day. The implied volatity was 45.83, the open interest changed by 240 which increased total open position to 758


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 19, which was 12.00 higher than the previous day. The implied volatity was 48.43, the open interest changed by -8 which decreased total open position to 523


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 7, which was -4.05 lower than the previous day. The implied volatity was 53.29, the open interest changed by -147 which decreased total open position to 532


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 11.05, which was -4.95 lower than the previous day. The implied volatity was 56.14, the open interest changed by -136 which decreased total open position to 678


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 16, which was 8.00 higher than the previous day. The implied volatity was 59.53, the open interest changed by 769 which increased total open position to 812


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 8, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 44


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 15.2, which was -16.40 lower than the previous day. The implied volatity was 52.60, the open interest changed by 2 which increased total open position to 2


On 25 Nov TRENT was trading at 6774.95. The strike last trading price was 31.6, which was -18.40 lower than the previous day. The implied volatity was 42.92, the open interest changed by 0 which decreased total open position to 1


On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1


On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 50, which was -10.55 lower than the previous day. The implied volatity was 41.31, the open interest changed by 0 which decreased total open position to 2


On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 60.55, which was lower than the previous day. The implied volatity was 37.87, the open interest changed by 1 which increased total open position to 1