`
[--[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 6000 CE
Delta: 0.07
Vega: 0.91
Theta: -3.38
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 8.7 -26.1 43.53 13,712 184 3,449
23 Jan 5733.60 35 6.00 37.62 16,162 149 3,271
22 Jan 5626.35 29 -29.50 41.64 17,389 796 3,131
21 Jan 5736.95 58.5 -164.85 42.33 17,435 1,845 2,339
20 Jan 6090.00 223.35 -99.40 42.91 1,218 101 493
17 Jan 6216.55 322.75 -14.50 41.56 936 48 393
16 Jan 6211.55 337.25 -135.25 38.54 990 134 346
15 Jan 6390.25 472.5 158.50 38.03 581 54 210
14 Jan 6161.15 314 -28.95 41.01 649 114 151
13 Jan 6224.40 342.95 -269.40 35.72 82 17 36
10 Jan 6584.10 612.35 -96.55 28.61 7 2 21
9 Jan 6621.70 708.9 -25.10 43.40 8 3 20
8 Jan 6699.10 734 -726.00 30.44 9 2 18
7 Jan 6874.30 1460 0.00 0.00 0 0 0
6 Jan 6998.35 1460 0.00 0.00 0 0 0
3 Jan 7307.70 1460 290.00 78.81 1 0 16
2 Jan 7321.00 1170 0.00 0.00 0 0 0
1 Jan 7068.05 1170 0.00 0.00 0 2 0
31 Dec 7123.35 1170 106.15 36.48 3 2 16
30 Dec 6954.35 1063.85 0.00 0.00 0 0 0
27 Dec 7118.30 1063.85 0.00 0.00 0 0 0
26 Dec 7063.70 1063.85 -54.60 - 4 0 14
24 Dec 7007.15 1118.45 -141.55 46.09 12 7 11
23 Dec 6946.00 1260 0.00 0.00 0 0 0
20 Dec 6831.55 1260 0.00 0.00 0 3 0
19 Dec 7092.00 1260 60.00 52.30 4 1 2
18 Dec 7113.75 1200 67.60 32.70 1 0 0
13 Dec 7000.25 1132.4 0.00 0.00 0 0 0
12 Dec 7012.50 1132.4 0.00 0.00 0 0 0
11 Dec 7063.30 1132.4 0.00 0.00 0 0 0
10 Dec 6878.05 1132.4 0.00 0.00 0 0 0
9 Dec 6949.70 1132.4 0.00 0.00 0 0 0
6 Dec 6999.95 1132.4 0.00 0.00 0 0 0
5 Dec 6970.10 1132.4 -232.85 - 2 1 1
4 Dec 6823.80 1365.25 0.00 - 0 0 0
3 Dec 6841.35 1365.25 1365.25 - 0 0 0
28 Nov 6743.20 0 0.00 - 0 0 0
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 0.00 - 0 0 0
5 Nov 6968.35 0 - 0 0 0


For Trent Ltd - strike price 6000 expiring on 30JAN2025

Delta for 6000 CE is 0.07

Historical price for 6000 CE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 8.7, which was -26.1 lower than the previous day. The implied volatity was 43.53, the open interest changed by 184 which increased total open position to 3449


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 35, which was 6.00 higher than the previous day. The implied volatity was 37.62, the open interest changed by 149 which increased total open position to 3271


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 29, which was -29.50 lower than the previous day. The implied volatity was 41.64, the open interest changed by 796 which increased total open position to 3131


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 58.5, which was -164.85 lower than the previous day. The implied volatity was 42.33, the open interest changed by 1845 which increased total open position to 2339


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 223.35, which was -99.40 lower than the previous day. The implied volatity was 42.91, the open interest changed by 101 which increased total open position to 493


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 322.75, which was -14.50 lower than the previous day. The implied volatity was 41.56, the open interest changed by 48 which increased total open position to 393


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 337.25, which was -135.25 lower than the previous day. The implied volatity was 38.54, the open interest changed by 134 which increased total open position to 346


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 472.5, which was 158.50 higher than the previous day. The implied volatity was 38.03, the open interest changed by 54 which increased total open position to 210


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 314, which was -28.95 lower than the previous day. The implied volatity was 41.01, the open interest changed by 114 which increased total open position to 151


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 342.95, which was -269.40 lower than the previous day. The implied volatity was 35.72, the open interest changed by 17 which increased total open position to 36


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 612.35, which was -96.55 lower than the previous day. The implied volatity was 28.61, the open interest changed by 2 which increased total open position to 21


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 708.9, which was -25.10 lower than the previous day. The implied volatity was 43.40, the open interest changed by 3 which increased total open position to 20


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 734, which was -726.00 lower than the previous day. The implied volatity was 30.44, the open interest changed by 2 which increased total open position to 18


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 1460, 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 1460, 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 1460, which was 290.00 higher than the previous day. The implied volatity was 78.81, the open interest changed by 0 which decreased total open position to 16


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 1170, 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 1170, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 1170, which was 106.15 higher than the previous day. The implied volatity was 36.48, the open interest changed by 2 which increased total open position to 16


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 1063.85, 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 27 Dec TRENT was trading at 7118.30. The strike last trading price was 1063.85, 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 26 Dec TRENT was trading at 7063.70. The strike last trading price was 1063.85, which was -54.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 1118.45, which was -141.55 lower than the previous day. The implied volatity was 46.09, the open interest changed by 7 which increased total open position to 11


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 1260, 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 20 Dec TRENT was trading at 6831.55. The strike last trading price was 1260, 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 19 Dec TRENT was trading at 7092.00. The strike last trading price was 1260, which was 60.00 higher than the previous day. The implied volatity was 52.30, the open interest changed by 1 which increased total open position to 2


On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 1200, which was 67.60 higher than the previous day. The implied volatity was 32.70, the open interest changed by 0 which decreased total open position to 0


On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 1132.4, 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 12 Dec TRENT was trading at 7012.50. The strike last trading price was 1132.4, 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 11 Dec TRENT was trading at 7063.30. The strike last trading price was 1132.4, 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 10 Dec TRENT was trading at 6878.05. The strike last trading price was 1132.4, 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 Dec TRENT was trading at 6949.70. The strike last trading price was 1132.4, 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 Dec TRENT was trading at 6999.95. The strike last trading price was 1132.4, 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 5 Dec TRENT was trading at 6970.10. The strike last trading price was 1132.4, which was -232.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1


On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 1365.25, 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 3 Dec TRENT was trading at 6841.35. The strike last trading price was 1365.25, which was 1365.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 28 Nov TRENT was trading at 6743.20. 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 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 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 5 Nov TRENT was trading at 6968.35. 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 6000 PE
Delta: -0.88
Vega: 1.37
Theta: -4.71
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 512 221.9 54.11 507 -29 1,318
23 Jan 5733.60 292 -103.85 39.55 694 -70 1,348
22 Jan 5626.35 395.85 75.55 43.85 972 -104 1,420
21 Jan 5736.95 320.3 199.25 42.75 13,988 37 1,526
20 Jan 6090.00 121.05 24.05 41.38 7,352 -370 1,513
17 Jan 6216.55 97 -10.00 41.81 8,735 184 1,895
16 Jan 6211.55 107 47.85 43.98 14,082 220 1,714
15 Jan 6390.25 59.15 -51.90 40.99 7,855 -149 1,497
14 Jan 6161.15 111.05 6.85 37.47 6,016 -519 1,649
13 Jan 6224.40 104.2 69.75 39.56 8,038 378 2,178
10 Jan 6584.10 34.45 -0.55 36.19 2,470 -37 1,796
9 Jan 6621.70 35 -2.00 37.64 2,011 -6 1,834
8 Jan 6699.10 37 8.15 39.89 7,149 378 1,839
7 Jan 6874.30 28.85 9.75 41.54 2,989 257 1,466
6 Jan 6998.35 19.1 12.75 40.96 1,992 -12 1,209
3 Jan 7307.70 6.35 0.70 37.74 394 -22 1,222
2 Jan 7321.00 5.65 -6.10 36.67 683 -34 1,245
1 Jan 7068.05 11.75 -0.90 36.09 480 24 1,279
31 Dec 7123.35 12.65 0.15 36.60 1,406 -16 1,258
30 Dec 6954.35 12.5 3.50 32.92 965 29 1,274
27 Dec 7118.30 9 -3.05 32.76 1,408 3 1,246
26 Dec 7063.70 12.05 -12.10 32.76 1,961 985 1,242
24 Dec 7007.15 24.15 -3.80 35.54 270 109 248
23 Dec 6946.00 27.95 -33.05 35.32 202 48 138
20 Dec 6831.55 61 31.10 40.61 148 64 90
19 Dec 7092.00 29.9 9.90 37.60 12 2 26
18 Dec 7113.75 20 -16.00 34.25 5 -1 24
13 Dec 7000.25 36 -0.90 34.99 9 2 26
12 Dec 7012.50 36.9 -1.10 34.77 14 -4 21
11 Dec 7063.30 38 -22.00 35.99 1 0 24
10 Dec 6878.05 60 3.95 36.46 3 2 23
9 Dec 6949.70 56.05 -0.10 36.65 2 1 20
6 Dec 6999.95 56.15 6.15 37.41 2 0 17
5 Dec 6970.10 50 -25.00 36.83 4 1 19
4 Dec 6823.80 75 -2.10 36.57 1 0 17
3 Dec 6841.35 77.1 -7.90 36.67 3 2 16
28 Nov 6743.20 85 -44.00 35.25 14 13 13
25 Nov 6774.95 129 0.00 7.76 0 0 0
22 Nov 6652.80 129 0.00 6.64 0 0 0
18 Nov 6301.65 129 0.00 3.80 0 0 0
13 Nov 6498.25 129 0.00 5.43 0 0 0
11 Nov 6480.70 129 0.00 3.70 0 0 0
8 Nov 6298.95 129 0.00 3.72 0 0 0
5 Nov 6968.35 129 7.87 0 0 0


For Trent Ltd - strike price 6000 expiring on 30JAN2025

Delta for 6000 PE is -0.88

Historical price for 6000 PE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 512, which was 221.9 higher than the previous day. The implied volatity was 54.11, the open interest changed by -29 which decreased total open position to 1318


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 292, which was -103.85 lower than the previous day. The implied volatity was 39.55, the open interest changed by -70 which decreased total open position to 1348


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 395.85, which was 75.55 higher than the previous day. The implied volatity was 43.85, the open interest changed by -104 which decreased total open position to 1420


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 320.3, which was 199.25 higher than the previous day. The implied volatity was 42.75, the open interest changed by 37 which increased total open position to 1526


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 121.05, which was 24.05 higher than the previous day. The implied volatity was 41.38, the open interest changed by -370 which decreased total open position to 1513


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 97, which was -10.00 lower than the previous day. The implied volatity was 41.81, the open interest changed by 184 which increased total open position to 1895


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 107, which was 47.85 higher than the previous day. The implied volatity was 43.98, the open interest changed by 220 which increased total open position to 1714


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 59.15, which was -51.90 lower than the previous day. The implied volatity was 40.99, the open interest changed by -149 which decreased total open position to 1497


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 111.05, which was 6.85 higher than the previous day. The implied volatity was 37.47, the open interest changed by -519 which decreased total open position to 1649


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 104.2, which was 69.75 higher than the previous day. The implied volatity was 39.56, the open interest changed by 378 which increased total open position to 2178


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 34.45, which was -0.55 lower than the previous day. The implied volatity was 36.19, the open interest changed by -37 which decreased total open position to 1796


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 35, which was -2.00 lower than the previous day. The implied volatity was 37.64, the open interest changed by -6 which decreased total open position to 1834


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 37, which was 8.15 higher than the previous day. The implied volatity was 39.89, the open interest changed by 378 which increased total open position to 1839


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 28.85, which was 9.75 higher than the previous day. The implied volatity was 41.54, the open interest changed by 257 which increased total open position to 1466


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 19.1, which was 12.75 higher than the previous day. The implied volatity was 40.96, the open interest changed by -12 which decreased total open position to 1209


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 6.35, which was 0.70 higher than the previous day. The implied volatity was 37.74, the open interest changed by -22 which decreased total open position to 1222


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 5.65, which was -6.10 lower than the previous day. The implied volatity was 36.67, the open interest changed by -34 which decreased total open position to 1245


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 11.75, which was -0.90 lower than the previous day. The implied volatity was 36.09, the open interest changed by 24 which increased total open position to 1279


On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 12.65, which was 0.15 higher than the previous day. The implied volatity was 36.60, the open interest changed by -16 which decreased total open position to 1258


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 12.5, which was 3.50 higher than the previous day. The implied volatity was 32.92, the open interest changed by 29 which increased total open position to 1274


On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 9, which was -3.05 lower than the previous day. The implied volatity was 32.76, the open interest changed by 3 which increased total open position to 1246


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 12.05, which was -12.10 lower than the previous day. The implied volatity was 32.76, the open interest changed by 985 which increased total open position to 1242


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 24.15, which was -3.80 lower than the previous day. The implied volatity was 35.54, the open interest changed by 109 which increased total open position to 248


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 27.95, which was -33.05 lower than the previous day. The implied volatity was 35.32, the open interest changed by 48 which increased total open position to 138


On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 61, which was 31.10 higher than the previous day. The implied volatity was 40.61, the open interest changed by 64 which increased total open position to 90


On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 29.9, which was 9.90 higher than the previous day. The implied volatity was 37.60, the open interest changed by 2 which increased total open position to 26


On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 20, which was -16.00 lower than the previous day. The implied volatity was 34.25, the open interest changed by -1 which decreased total open position to 24


On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 36, which was -0.90 lower than the previous day. The implied volatity was 34.99, the open interest changed by 2 which increased total open position to 26


On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 36.9, which was -1.10 lower than the previous day. The implied volatity was 34.77, the open interest changed by -4 which decreased total open position to 21


On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 38, which was -22.00 lower than the previous day. The implied volatity was 35.99, the open interest changed by 0 which decreased total open position to 24


On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 60, which was 3.95 higher than the previous day. The implied volatity was 36.46, the open interest changed by 2 which increased total open position to 23


On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 56.05, which was -0.10 lower than the previous day. The implied volatity was 36.65, the open interest changed by 1 which increased total open position to 20


On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 56.15, which was 6.15 higher than the previous day. The implied volatity was 37.41, the open interest changed by 0 which decreased total open position to 17


On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 50, which was -25.00 lower than the previous day. The implied volatity was 36.83, the open interest changed by 1 which increased total open position to 19


On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 75, which was -2.10 lower than the previous day. The implied volatity was 36.57, the open interest changed by 0 which decreased total open position to 17


On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 77.1, which was -7.90 lower than the previous day. The implied volatity was 36.67, the open interest changed by 2 which increased total open position to 16


On 28 Nov TRENT was trading at 6743.20. The strike last trading price was 85, which was -44.00 lower than the previous day. The implied volatity was 35.25, the open interest changed by 13 which increased total open position to 13


On 25 Nov TRENT was trading at 6774.95. The strike last trading price was 129, which was 0.00 lower than the previous day. The implied volatity was 7.76, 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 129, which was 0.00 lower than the previous day. The implied volatity was 6.64, 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 129, which was 0.00 lower than the previous day. The implied volatity was 3.80, 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 129, which was 0.00 lower than the previous day. The implied volatity was 5.43, 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 129, which was 0.00 lower than the previous day. The implied volatity was 3.70, 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 129, which was 0.00 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0


On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 129, which was lower than the previous day. The implied volatity was 7.87, the open interest changed by 0 which decreased total open position to 0