`
[--[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 5800 CE
Delta: 0.15
Vega: 1.62
Theta: -5.26
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 19.5 -65.2 37.45 15,379 640 2,684
23 Jan 5733.60 85.35 21.00 34.48 17,888 -181 2,054
22 Jan 5626.35 64.35 -52.65 38.59 13,948 531 2,247
21 Jan 5736.95 117 -388.15 40.36 9,796 1,704 1,731
20 Jan 6090.00 505.15 0.00 0.00 0 3 0
17 Jan 6216.55 505.15 15.15 52.34 9 3 27
16 Jan 6211.55 490 -230.00 38.53 3 2 23
15 Jan 6390.25 720 266.45 64.19 9 -1 20
14 Jan 6161.15 453.55 -41.30 41.36 46 14 22
13 Jan 6224.40 494.85 -916.25 35.66 3 2 8
10 Jan 6584.10 1411.1 0.00 0.00 0 0 0
9 Jan 6621.70 1411.1 0.00 0.00 0 0 0
8 Jan 6699.10 1411.1 0.00 0.00 0 0 0
6 Jan 6998.35 1411.1 -33.40 - 1 0 7
3 Jan 7307.70 1444.5 58.40 - 1 0 7
2 Jan 7321.00 1386.1 -12.70 - 1 0 7
1 Jan 7068.05 1398.8 1398.80 62.27 1 0 6
25 Nov 6774.95 0 0.00 - 0 0 0
22 Nov 6652.80 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 5800 expiring on 30JAN2025

Delta for 5800 CE is 0.15

Historical price for 5800 CE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 19.5, which was -65.2 lower than the previous day. The implied volatity was 37.45, the open interest changed by 640 which increased total open position to 2684


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 85.35, which was 21.00 higher than the previous day. The implied volatity was 34.48, the open interest changed by -181 which decreased total open position to 2054


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 64.35, which was -52.65 lower than the previous day. The implied volatity was 38.59, the open interest changed by 531 which increased total open position to 2247


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 117, which was -388.15 lower than the previous day. The implied volatity was 40.36, the open interest changed by 1704 which increased total open position to 1731


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 505.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 505.15, which was 15.15 higher than the previous day. The implied volatity was 52.34, the open interest changed by 3 which increased total open position to 27


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 490, which was -230.00 lower than the previous day. The implied volatity was 38.53, the open interest changed by 2 which increased total open position to 23


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 720, which was 266.45 higher than the previous day. The implied volatity was 64.19, the open interest changed by -1 which decreased total open position to 20


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 453.55, which was -41.30 lower than the previous day. The implied volatity was 41.36, the open interest changed by 14 which increased total open position to 22


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 494.85, which was -916.25 lower than the previous day. The implied volatity was 35.66, the open interest changed by 2 which increased total open position to 8


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 1411.1, 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 1411.1, 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 8 Jan TRENT was trading at 6699.10. The strike last trading price was 1411.1, 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 6 Jan TRENT was trading at 6998.35. The strike last trading price was 1411.1, which was -33.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 1444.5, which was 58.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 1386.1, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 1398.8, which was 1398.80 higher than the previous day. The implied volatity was 62.27, the open interest changed by 0 which decreased total open position to 6


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 22 Nov TRENT was trading at 6652.80. 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 5800 PE
Delta: -0.83
Vega: 1.80
Theta: -4.87
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 317.75 175.4 41.41 2,393 -109 627
23 Jan 5733.60 141.7 -85.80 35.59 3,782 -240 742
22 Jan 5626.35 227.5 45.05 38.72 4,987 -409 986
21 Jan 5736.95 182.45 118.60 41.60 21,318 368 1,403
20 Jan 6090.00 63.85 10.95 44.18 1,777 318 1,031
17 Jan 6216.55 52.9 -10.55 44.09 5,259 138 721
16 Jan 6211.55 63.45 29.45 46.72 5,437 186 585
15 Jan 6390.25 34 -30.20 44.08 2,409 -1 396
14 Jan 6161.15 64.2 4.05 40.30 1,545 -85 397
13 Jan 6224.40 60.15 42.70 41.75 2,748 140 484
10 Jan 6584.10 17.45 -3.85 37.84 680 248 334
9 Jan 6621.70 21.3 0.00 40.63 369 31 74
8 Jan 6699.10 21.3 -71.50 41.83 46 40 40
6 Jan 6998.35 92.8 0.00 0.00 0 0 0
3 Jan 7307.70 92.8 0.00 0.00 0 0 0
2 Jan 7321.00 92.8 0.00 0.00 0 0 0
1 Jan 7068.05 92.8 0.00 0.00 0 0 0
25 Nov 6774.95 92.8 0.00 9.88 0 0 0
22 Nov 6652.80 92.8 0.00 8.29 0 0 0
18 Nov 6301.65 92.8 0.00 5.66 0 0 0
13 Nov 6498.25 92.8 92.80 7.05 0 0 0
11 Nov 6480.70 0 0.00 6.87 0 0 0
8 Nov 6298.95 0 5.40 0 0 0


For Trent Ltd - strike price 5800 expiring on 30JAN2025

Delta for 5800 PE is -0.83

Historical price for 5800 PE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 317.75, which was 175.4 higher than the previous day. The implied volatity was 41.41, the open interest changed by -109 which decreased total open position to 627


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 141.7, which was -85.80 lower than the previous day. The implied volatity was 35.59, the open interest changed by -240 which decreased total open position to 742


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 227.5, which was 45.05 higher than the previous day. The implied volatity was 38.72, the open interest changed by -409 which decreased total open position to 986


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 182.45, which was 118.60 higher than the previous day. The implied volatity was 41.60, the open interest changed by 368 which increased total open position to 1403


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 63.85, which was 10.95 higher than the previous day. The implied volatity was 44.18, the open interest changed by 318 which increased total open position to 1031


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 52.9, which was -10.55 lower than the previous day. The implied volatity was 44.09, the open interest changed by 138 which increased total open position to 721


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 63.45, which was 29.45 higher than the previous day. The implied volatity was 46.72, the open interest changed by 186 which increased total open position to 585


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 34, which was -30.20 lower than the previous day. The implied volatity was 44.08, the open interest changed by -1 which decreased total open position to 396


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 64.2, which was 4.05 higher than the previous day. The implied volatity was 40.30, the open interest changed by -85 which decreased total open position to 397


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 60.15, which was 42.70 higher than the previous day. The implied volatity was 41.75, the open interest changed by 140 which increased total open position to 484


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 17.45, which was -3.85 lower than the previous day. The implied volatity was 37.84, the open interest changed by 248 which increased total open position to 334


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 21.3, which was 0.00 lower than the previous day. The implied volatity was 40.63, the open interest changed by 31 which increased total open position to 74


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 21.3, which was -71.50 lower than the previous day. The implied volatity was 41.83, the open interest changed by 40 which increased total open position to 40


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 92.8, 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 3 Jan TRENT was trading at 7307.70. The strike last trading price was 92.8, 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 2 Jan TRENT was trading at 7321.00. The strike last trading price was 92.8, 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 1 Jan TRENT was trading at 7068.05. The strike last trading price was 92.8, 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 25 Nov TRENT was trading at 6774.95. The strike last trading price was 92.8, which was 0.00 lower than the previous day. The implied volatity was 9.88, the open interest changed by 0 which decreased total open position to 0


On 22 Nov TRENT was trading at 6652.80. The strike last trading price was 92.8, which was 0.00 lower than the previous day. The implied volatity was 8.29, 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 92.8, which was 0.00 lower than the previous day. The implied volatity was 5.66, 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 92.8, which was 92.80 higher than the previous day. The implied volatity was 7.05, 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 6.87, 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 5.40, the open interest changed by 0 which decreased total open position to 0