`
[--[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 5600 CE
Delta: 0.35
Vega: 2.60
Theta: -7.26
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 49.85 -146.1 31.12 9,174 847 1,538
23 Jan 5733.60 193 47.00 33.09 6,377 -78 691
22 Jan 5626.35 146 -76.40 38.38 8,027 694 772
21 Jan 5736.95 222.4 -405.05 40.24 184 58 79
20 Jan 6090.00 627.45 0.00 0.00 0 21 0
17 Jan 6216.55 627.45 -1066.25 31.57 30 18 18
16 Jan 6211.55 1693.7 0.00 - 0 0 0
15 Jan 6390.25 1693.7 0.00 - 0 0 0
14 Jan 6161.15 1693.7 0.00 - 0 0 0
13 Jan 6224.40 1693.7 0.00 - 0 0 0
10 Jan 6584.10 1693.7 0.00 - 0 0 0
9 Jan 6621.70 1693.7 1693.70 - 0 0 0
25 Nov 6774.95 0 0.00 - 0 0 0
18 Nov 6301.65 0 0.00 - 0 0 0
13 Nov 6498.25 0 0.00 - 0 0 0
11 Nov 6480.70 0 0.00 - 0 0 0
8 Nov 6298.95 0 - 0 0 0


For Trent Ltd - strike price 5600 expiring on 30JAN2025

Delta for 5600 CE is 0.35

Historical price for 5600 CE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 49.85, which was -146.1 lower than the previous day. The implied volatity was 31.12, the open interest changed by 847 which increased total open position to 1538


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 193, which was 47.00 higher than the previous day. The implied volatity was 33.09, the open interest changed by -78 which decreased total open position to 691


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 146, which was -76.40 lower than the previous day. The implied volatity was 38.38, the open interest changed by 694 which increased total open position to 772


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 222.4, which was -405.05 lower than the previous day. The implied volatity was 40.24, the open interest changed by 58 which increased total open position to 79


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 627.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 21 which increased total open position to 0


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 627.45, which was -1066.25 lower than the previous day. The implied volatity was 31.57, the open interest changed by 18 which increased total open position to 18


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 1693.7, 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 1693.7, 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 1693.7, 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 Jan TRENT was trading at 6224.40. The strike last trading price was 1693.7, 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 10 Jan TRENT was trading at 6584.10. The strike last trading price was 1693.7, 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 9 Jan TRENT was trading at 6621.70. The strike last trading price was 1693.7, which was 1693.70 higher 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 0, 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 0, 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 0, 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 11 Nov TRENT was trading at 6480.70. The strike last trading price was 0, 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 0, 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 5600 PE
Delta: -0.64
Vega: 2.65
Theta: -6.71
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 151.7 98.55 34.95 14,007 -137 1,305
23 Jan 5733.60 53 -53.70 35.59 6,579 -373 1,453
22 Jan 5626.35 106.7 18.75 37.45 17,588 393 1,834
21 Jan 5736.95 87.95 58.95 41.48 10,587 304 1,438
20 Jan 6090.00 29 2.95 45.77 1,950 234 1,137
17 Jan 6216.55 26.05 -11.10 45.25 2,428 113 895
16 Jan 6211.55 37.15 17.00 49.88 4,051 246 786
15 Jan 6390.25 20.15 -16.80 47.69 1,981 -20 545
14 Jan 6161.15 36.95 2.90 43.48 2,491 62 569
13 Jan 6224.40 34.05 23.85 44.25 3,567 480 511
10 Jan 6584.10 10.2 -2.70 40.96 33 14 31
9 Jan 6621.70 12.9 -51.70 43.58 24 14 14
25 Nov 6774.95 64.6 0.00 11.20 0 0 0
18 Nov 6301.65 64.6 0.00 7.38 0 0 0
13 Nov 6498.25 64.6 0.00 8.62 0 0 0
11 Nov 6480.70 64.6 0.00 8.45 0 0 0
8 Nov 6298.95 64.6 7.02 0 0 0


For Trent Ltd - strike price 5600 expiring on 30JAN2025

Delta for 5600 PE is -0.64

Historical price for 5600 PE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 151.7, which was 98.55 higher than the previous day. The implied volatity was 34.95, the open interest changed by -137 which decreased total open position to 1305


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 53, which was -53.70 lower than the previous day. The implied volatity was 35.59, the open interest changed by -373 which decreased total open position to 1453


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 106.7, which was 18.75 higher than the previous day. The implied volatity was 37.45, the open interest changed by 393 which increased total open position to 1834


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 87.95, which was 58.95 higher than the previous day. The implied volatity was 41.48, the open interest changed by 304 which increased total open position to 1438


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 29, which was 2.95 higher than the previous day. The implied volatity was 45.77, the open interest changed by 234 which increased total open position to 1137


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 26.05, which was -11.10 lower than the previous day. The implied volatity was 45.25, the open interest changed by 113 which increased total open position to 895


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 37.15, which was 17.00 higher than the previous day. The implied volatity was 49.88, the open interest changed by 246 which increased total open position to 786


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 20.15, which was -16.80 lower than the previous day. The implied volatity was 47.69, the open interest changed by -20 which decreased total open position to 545


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 36.95, which was 2.90 higher than the previous day. The implied volatity was 43.48, the open interest changed by 62 which increased total open position to 569


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 34.05, which was 23.85 higher than the previous day. The implied volatity was 44.25, the open interest changed by 480 which increased total open position to 511


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 10.2, which was -2.70 lower than the previous day. The implied volatity was 40.96, the open interest changed by 14 which increased total open position to 31


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 12.9, which was -51.70 lower than the previous day. The implied volatity was 43.58, the open interest changed by 14 which increased total open position to 14


On 25 Nov TRENT was trading at 6774.95. The strike last trading price was 64.6, which was 0.00 lower than the previous day. The implied volatity was 11.20, 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 64.6, which was 0.00 lower than the previous day. The implied volatity was 7.38, 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 64.6, which was 0.00 lower than the previous day. The implied volatity was 8.62, the open interest changed by 0 which decreased total open position to 0


On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 64.6, which was 0.00 lower than the previous day. The implied volatity was 8.45, 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 64.6, which was lower than the previous day. The implied volatity was 7.02, the open interest changed by 0 which decreased total open position to 0