`
[--[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 5700 CE
Delta: 0.22
Vega: 2.10
Theta: -6.26
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 29.9 -101.35 33.93 14,883 482 2,029
23 Jan 5733.60 130 32.35 33.23 17,738 -2 1,548
22 Jan 5626.35 97.65 -66.35 37.99 13,236 1,142 1,545
21 Jan 5736.95 164 -381.15 40.23 1,380 400 401
20 Jan 6090.00 545.15 0.00 0.00 0 0 0
17 Jan 6216.55 545.15 0.00 0.00 0 0 0
16 Jan 6211.55 545.15 0.00 0.00 0 1 0
15 Jan 6390.25 545.15 -651.25 - 1 0 0
14 Jan 6161.15 1196.4 0.00 - 0 0 0
13 Jan 6224.40 1196.4 1196.40 - 0 0 0
10 Jan 6584.10 0 0.00 0.00 0 0 0
9 Jan 6621.70 0 0.00 0 0 0


For Trent Ltd - strike price 5700 expiring on 30JAN2025

Delta for 5700 CE is 0.22

Historical price for 5700 CE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 29.9, which was -101.35 lower than the previous day. The implied volatity was 33.93, the open interest changed by 482 which increased total open position to 2029


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 130, which was 32.35 higher than the previous day. The implied volatity was 33.23, the open interest changed by -2 which decreased total open position to 1548


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 97.65, which was -66.35 lower than the previous day. The implied volatity was 37.99, the open interest changed by 1142 which increased total open position to 1545


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 164, which was -381.15 lower than the previous day. The implied volatity was 40.23, the open interest changed by 400 which increased total open position to 401


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 545.15, 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 0


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 545.15, 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 0


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 545.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 545.15, which was -651.25 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 1196.4, 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 1196.4, which was 1196.40 higher 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 0, 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 0


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


TRENT 30JAN2025 5700 PE
Delta: -0.74
Vega: 2.27
Theta: -6.21
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 233 144.3 39.17 8,390 -536 519
23 Jan 5733.60 89.4 -66.20 35.27 7,271 100 1,059
22 Jan 5626.35 155.6 27.35 36.29 11,047 -321 963
21 Jan 5736.95 128.25 85.70 41.08 14,590 747 1,286
20 Jan 6090.00 42.55 4.80 44.55 1,865 69 540
17 Jan 6216.55 37.75 -10.55 44.46 1,799 162 468
16 Jan 6211.55 48.3 22.15 48.19 3,344 208 310
15 Jan 6390.25 26.15 -21.85 45.87 915 2 103
14 Jan 6161.15 48 6.25 41.64 799 54 100
13 Jan 6224.40 41.75 41.75 41.79 137 49 49
10 Jan 6584.10 0 0.00 0.00 0 0 0
9 Jan 6621.70 0 0.00 0 0 0


For Trent Ltd - strike price 5700 expiring on 30JAN2025

Delta for 5700 PE is -0.74

Historical price for 5700 PE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 233, which was 144.3 higher than the previous day. The implied volatity was 39.17, the open interest changed by -536 which decreased total open position to 519


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 89.4, which was -66.20 lower than the previous day. The implied volatity was 35.27, the open interest changed by 100 which increased total open position to 1059


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 155.6, which was 27.35 higher than the previous day. The implied volatity was 36.29, the open interest changed by -321 which decreased total open position to 963


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 128.25, which was 85.70 higher than the previous day. The implied volatity was 41.08, the open interest changed by 747 which increased total open position to 1286


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 42.55, which was 4.80 higher than the previous day. The implied volatity was 44.55, the open interest changed by 69 which increased total open position to 540


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 37.75, which was -10.55 lower than the previous day. The implied volatity was 44.46, the open interest changed by 162 which increased total open position to 468


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 48.3, which was 22.15 higher than the previous day. The implied volatity was 48.19, the open interest changed by 208 which increased total open position to 310


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 26.15, which was -21.85 lower than the previous day. The implied volatity was 45.87, the open interest changed by 2 which increased total open position to 103


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 48, which was 6.25 higher than the previous day. The implied volatity was 41.64, the open interest changed by 54 which increased total open position to 100


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 41.75, which was 41.75 higher than the previous day. The implied volatity was 41.79, the open interest changed by 49 which increased total open position to 49


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 0, 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 0


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0