`
[--[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 5900 CE
Delta: 0.10
Vega: 1.21
Theta: -4.21
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 12.7 -41.45 40.43 11,402 610 2,369
23 Jan 5733.60 54.95 11.80 36.01 10,664 -108 1,757
22 Jan 5626.35 43.15 -38.10 40.06 12,108 302 1,865
21 Jan 5736.95 81.25 -206.75 40.70 11,074 1,483 1,564
20 Jan 6090.00 288 -119.75 43.69 119 42 79
17 Jan 6216.55 407.75 -4.25 45.61 19 7 36
16 Jan 6211.55 412 35.90 39.04 82 21 30
15 Jan 6390.25 376.1 0.00 0.00 0 1 0
14 Jan 6161.15 376.1 -87.65 40.18 19 1 9
13 Jan 6224.40 463.75 -573.90 47.24 15 8 8
10 Jan 6584.10 1037.65 0.00 - 0 0 0
9 Jan 6621.70 1037.65 0.00 - 0 0 0
8 Jan 6699.10 1037.65 0.00 - 0 0 0
6 Jan 6998.35 1037.65 1037.65 - 0 0 0
3 Jan 7307.70 0 0.00 0.00 0 0 0
2 Jan 7321.00 0 0.00 0.00 0 0 0
1 Jan 7068.05 0 0.00 0 0 0


For Trent Ltd - strike price 5900 expiring on 30JAN2025

Delta for 5900 CE is 0.10

Historical price for 5900 CE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 12.7, which was -41.45 lower than the previous day. The implied volatity was 40.43, the open interest changed by 610 which increased total open position to 2369


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 54.95, which was 11.80 higher than the previous day. The implied volatity was 36.01, the open interest changed by -108 which decreased total open position to 1757


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 43.15, which was -38.10 lower than the previous day. The implied volatity was 40.06, the open interest changed by 302 which increased total open position to 1865


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 81.25, which was -206.75 lower than the previous day. The implied volatity was 40.70, the open interest changed by 1483 which increased total open position to 1564


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 288, which was -119.75 lower than the previous day. The implied volatity was 43.69, the open interest changed by 42 which increased total open position to 79


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 407.75, which was -4.25 lower than the previous day. The implied volatity was 45.61, the open interest changed by 7 which increased total open position to 36


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 412, which was 35.90 higher than the previous day. The implied volatity was 39.04, the open interest changed by 21 which increased total open position to 30


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 376.1, 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 14 Jan TRENT was trading at 6161.15. The strike last trading price was 376.1, which was -87.65 lower than the previous day. The implied volatity was 40.18, the open interest changed by 1 which increased total open position to 9


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 463.75, which was -573.90 lower than the previous day. The implied volatity was 47.24, the open interest changed by 8 which increased total open position to 8


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 1037.65, 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 1037.65, 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 Jan TRENT was trading at 6699.10. The strike last trading price was 1037.65, 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 6 Jan TRENT was trading at 6998.35. The strike last trading price was 1037.65, which was 1037.65 higher than the previous day. The implied volatity was -, 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 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 2 Jan TRENT was trading at 7321.00. 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 1 Jan TRENT was trading at 7068.05. 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 5900 PE
Delta: -0.85
Vega: 1.62
Theta: -5.31
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 417.1 206.2 49.61 677 -34 675
23 Jan 5733.60 211.1 -97.10 37.24 975 -63 710
22 Jan 5626.35 308.2 61.10 41.07 1,271 -48 771
21 Jan 5736.95 247.1 158.20 42.21 15,445 116 821
20 Jan 6090.00 88.9 16.55 42.84 3,317 -165 701
17 Jan 6216.55 72.35 -10.45 42.30 4,355 192 868
16 Jan 6211.55 82.8 37.10 45.33 4,201 274 679
15 Jan 6390.25 45.7 -38.30 42.79 2,830 144 405
14 Jan 6161.15 84 5.50 38.70 1,794 43 268
13 Jan 6224.40 78.5 53.75 40.39 2,585 -1 224
10 Jan 6584.10 24.75 -1.75 37.04 347 57 224
9 Jan 6621.70 26.5 -2.00 38.82 281 22 169
8 Jan 6699.10 28.5 -92.10 40.95 715 147 147
6 Jan 6998.35 120.6 120.60 16.22 0 0 0
3 Jan 7307.70 0 0.00 0.00 0 0 0
2 Jan 7321.00 0 0.00 0.00 0 0 0
1 Jan 7068.05 0 0.00 0 0 0


For Trent Ltd - strike price 5900 expiring on 30JAN2025

Delta for 5900 PE is -0.85

Historical price for 5900 PE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 417.1, which was 206.2 higher than the previous day. The implied volatity was 49.61, the open interest changed by -34 which decreased total open position to 675


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 211.1, which was -97.10 lower than the previous day. The implied volatity was 37.24, the open interest changed by -63 which decreased total open position to 710


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 308.2, which was 61.10 higher than the previous day. The implied volatity was 41.07, the open interest changed by -48 which decreased total open position to 771


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 247.1, which was 158.20 higher than the previous day. The implied volatity was 42.21, the open interest changed by 116 which increased total open position to 821


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 88.9, which was 16.55 higher than the previous day. The implied volatity was 42.84, the open interest changed by -165 which decreased total open position to 701


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 72.35, which was -10.45 lower than the previous day. The implied volatity was 42.30, the open interest changed by 192 which increased total open position to 868


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 82.8, which was 37.10 higher than the previous day. The implied volatity was 45.33, the open interest changed by 274 which increased total open position to 679


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 45.7, which was -38.30 lower than the previous day. The implied volatity was 42.79, the open interest changed by 144 which increased total open position to 405


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 84, which was 5.50 higher than the previous day. The implied volatity was 38.70, the open interest changed by 43 which increased total open position to 268


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 78.5, which was 53.75 higher than the previous day. The implied volatity was 40.39, the open interest changed by -1 which decreased total open position to 224


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 24.75, which was -1.75 lower than the previous day. The implied volatity was 37.04, the open interest changed by 57 which increased total open position to 224


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 26.5, which was -2.00 lower than the previous day. The implied volatity was 38.82, the open interest changed by 22 which increased total open position to 169


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 28.5, which was -92.10 lower than the previous day. The implied volatity was 40.95, the open interest changed by 147 which increased total open position to 147


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 120.6, which was 120.60 higher than the previous day. The implied volatity was 16.22, 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 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 2 Jan TRENT was trading at 7321.00. 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 1 Jan TRENT was trading at 7068.05. 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