`
[--[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 6100 CE
Delta: 0.05
Vega: 0.70
Theta: -2.79
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 6.35 -16.65 46.83 9,156 4 2,284
23 Jan 5733.60 23.25 2.35 39.84 7,901 -58 2,281
22 Jan 5626.35 20.9 -21.60 44.07 10,214 288 2,331
21 Jan 5736.95 42.5 -125.50 44.12 14,247 911 2,055
20 Jan 6090.00 168 -89.95 42.26 5,503 793 1,173
17 Jan 6216.55 257.95 -11.95 39.51 3,118 137 379
16 Jan 6211.55 269.9 -122.10 38.24 1,689 67 241
15 Jan 6390.25 392 142.00 37.09 1,259 35 175
14 Jan 6161.15 250 -25.60 39.89 531 86 133
13 Jan 6224.40 275.6 -262.50 35.29 182 48 51
10 Jan 6584.10 538.1 -41.75 33.23 3 1 2
9 Jan 6621.70 579.85 -310.75 30.05 1 0 0
8 Jan 6699.10 890.6 0.00 - 0 0 0
7 Jan 6874.30 890.6 0.00 - 0 0 0
6 Jan 6998.35 890.6 0.00 - 0 0 0
3 Jan 7307.70 890.6 0.00 0.00 0 0 0
2 Jan 7321.00 890.6 0.00 0.00 0 0 0
1 Jan 7068.05 890.6 0.00 0.00 0 0 0
31 Dec 7123.35 890.6 0.00 0.00 0 0 0
30 Dec 6954.35 890.6 0.00 - 0 0 0
27 Dec 7118.30 890.6 0.00 - 0 0 0
26 Dec 7063.70 890.6 0.00 - 0 0 0
24 Dec 7007.15 890.6 0.00 - 0 0 0
23 Dec 6946.00 890.6 0.00 - 0 0 0
20 Dec 6831.55 890.6 0.00 - 0 0 0
19 Dec 7092.00 890.6 0.00 - 0 0 0
18 Dec 7113.75 890.6 0.00 - 0 0 0
13 Dec 7000.25 890.6 0.00 - 0 0 0
12 Dec 7012.50 890.6 0.00 - 0 0 0
11 Dec 7063.30 890.6 0.00 - 0 0 0
10 Dec 6878.05 890.6 0.00 - 0 0 0
9 Dec 6949.70 890.6 0.00 - 0 0 0
6 Dec 6999.95 890.6 0.00 - 0 0 0
5 Dec 6970.10 890.6 0.00 - 0 0 0
4 Dec 6823.80 890.6 0.00 - 0 0 0
3 Dec 6841.35 890.6 - 0 0 0


For Trent Ltd - strike price 6100 expiring on 30JAN2025

Delta for 6100 CE is 0.05

Historical price for 6100 CE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 6.35, which was -16.65 lower than the previous day. The implied volatity was 46.83, the open interest changed by 4 which increased total open position to 2284


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 23.25, which was 2.35 higher than the previous day. The implied volatity was 39.84, the open interest changed by -58 which decreased total open position to 2281


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 20.9, which was -21.60 lower than the previous day. The implied volatity was 44.07, the open interest changed by 288 which increased total open position to 2331


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 42.5, which was -125.50 lower than the previous day. The implied volatity was 44.12, the open interest changed by 911 which increased total open position to 2055


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 168, which was -89.95 lower than the previous day. The implied volatity was 42.26, the open interest changed by 793 which increased total open position to 1173


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 257.95, which was -11.95 lower than the previous day. The implied volatity was 39.51, the open interest changed by 137 which increased total open position to 379


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 269.9, which was -122.10 lower than the previous day. The implied volatity was 38.24, the open interest changed by 67 which increased total open position to 241


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 392, which was 142.00 higher than the previous day. The implied volatity was 37.09, the open interest changed by 35 which increased total open position to 175


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 250, which was -25.60 lower than the previous day. The implied volatity was 39.89, the open interest changed by 86 which increased total open position to 133


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 275.6, which was -262.50 lower than the previous day. The implied volatity was 35.29, the open interest changed by 48 which increased total open position to 51


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 538.1, which was -41.75 lower than the previous day. The implied volatity was 33.23, the open interest changed by 1 which increased total open position to 2


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 579.85, which was -310.75 lower than the previous day. The implied volatity was 30.05, 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 890.6, 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 7 Jan TRENT was trading at 6874.30. The strike last trading price was 890.6, 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 890.6, 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 Jan TRENT was trading at 7307.70. The strike last trading price was 890.6, 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 890.6, 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 890.6, 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 31 Dec TRENT was trading at 7123.35. The strike last trading price was 890.6, 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 30 Dec TRENT was trading at 6954.35. The strike last trading price was 890.6, 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 27 Dec TRENT was trading at 7118.30. The strike last trading price was 890.6, 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 26 Dec TRENT was trading at 7063.70. The strike last trading price was 890.6, 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 24 Dec TRENT was trading at 7007.15. The strike last trading price was 890.6, 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 23 Dec TRENT was trading at 6946.00. The strike last trading price was 890.6, 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 20 Dec TRENT was trading at 6831.55. The strike last trading price was 890.6, 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 19 Dec TRENT was trading at 7092.00. The strike last trading price was 890.6, 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 Dec TRENT was trading at 7113.75. The strike last trading price was 890.6, 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 Dec TRENT was trading at 7000.25. The strike last trading price was 890.6, 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 12 Dec TRENT was trading at 7012.50. The strike last trading price was 890.6, 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 Dec TRENT was trading at 7063.30. The strike last trading price was 890.6, 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 Dec TRENT was trading at 6878.05. The strike last trading price was 890.6, 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 Dec TRENT was trading at 6949.70. The strike last trading price was 890.6, 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 Dec TRENT was trading at 6999.95. The strike last trading price was 890.6, 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 Dec TRENT was trading at 6970.10. The strike last trading price was 890.6, 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 4 Dec TRENT was trading at 6823.80. The strike last trading price was 890.6, 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 890.6, 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 6100 PE
Delta: -0.89
Vega: 1.31
Theta: -5.27
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 613 232.4 62.29 332 -93 726
23 Jan 5733.60 382.4 -95.90 43.42 220 -61 816
22 Jan 5626.35 478.3 71.50 41.20 249 -96 876
21 Jan 5736.95 406.8 238.95 45.69 5,113 -335 972
20 Jan 6090.00 167.85 39.85 41.38 7,817 440 1,304
17 Jan 6216.55 128 -9.60 40.58 6,893 247 870
16 Jan 6211.55 137.6 60.60 42.62 9,822 -70 623
15 Jan 6390.25 77 -69.75 39.33 5,282 207 694
14 Jan 6161.15 146.75 10.60 36.59 3,161 160 497
13 Jan 6224.40 136.15 87.40 38.75 3,526 171 337
10 Jan 6584.10 48.75 3.60 35.70 760 -39 167
9 Jan 6621.70 45.15 -1.85 36.22 402 -42 207
8 Jan 6699.10 47 9.70 38.55 1,286 130 254
7 Jan 6874.30 37.3 13.80 40.55 261 25 125
6 Jan 6998.35 23.5 12.70 39.15 148 27 101
3 Jan 7307.70 10.8 1.80 38.49 43 -7 73
2 Jan 7321.00 9 -7.35 36.87 53 5 80
1 Jan 7068.05 16.35 -0.75 35.59 18 4 74
31 Dec 7123.35 17.1 -4.85 35.96 275 -17 72
30 Dec 6954.35 21.95 11.70 33.60 320 84 103
27 Dec 7118.30 10.25 -160.80 30.98 69 18 18
26 Dec 7063.70 171.05 0.00 11.66 0 0 0
24 Dec 7007.15 171.05 0.00 10.84 0 0 0
23 Dec 6946.00 171.05 0.00 10.37 0 0 0
20 Dec 6831.55 171.05 0.00 9.60 0 0 0
19 Dec 7092.00 171.05 0.00 11.15 0 0 0
18 Dec 7113.75 171.05 0.00 10.92 0 0 0
13 Dec 7000.25 171.05 0.00 10.01 0 0 0
12 Dec 7012.50 171.05 0.00 10.15 0 0 0
11 Dec 7063.30 171.05 0.00 10.20 0 0 0
10 Dec 6878.05 171.05 0.00 8.73 0 0 0
9 Dec 6949.70 171.05 0.00 9.08 0 0 0
6 Dec 6999.95 171.05 0.00 9.46 0 0 0
5 Dec 6970.10 171.05 0.00 9.81 0 0 0
4 Dec 6823.80 171.05 0.00 7.66 0 0 0
3 Dec 6841.35 171.05 7.62 0 0 0


For Trent Ltd - strike price 6100 expiring on 30JAN2025

Delta for 6100 PE is -0.89

Historical price for 6100 PE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 613, which was 232.4 higher than the previous day. The implied volatity was 62.29, the open interest changed by -93 which decreased total open position to 726


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 382.4, which was -95.90 lower than the previous day. The implied volatity was 43.42, the open interest changed by -61 which decreased total open position to 816


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 478.3, which was 71.50 higher than the previous day. The implied volatity was 41.20, the open interest changed by -96 which decreased total open position to 876


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 406.8, which was 238.95 higher than the previous day. The implied volatity was 45.69, the open interest changed by -335 which decreased total open position to 972


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 167.85, which was 39.85 higher than the previous day. The implied volatity was 41.38, the open interest changed by 440 which increased total open position to 1304


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 128, which was -9.60 lower than the previous day. The implied volatity was 40.58, the open interest changed by 247 which increased total open position to 870


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 137.6, which was 60.60 higher than the previous day. The implied volatity was 42.62, the open interest changed by -70 which decreased total open position to 623


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 77, which was -69.75 lower than the previous day. The implied volatity was 39.33, the open interest changed by 207 which increased total open position to 694


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 146.75, which was 10.60 higher than the previous day. The implied volatity was 36.59, the open interest changed by 160 which increased total open position to 497


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 136.15, which was 87.40 higher than the previous day. The implied volatity was 38.75, the open interest changed by 171 which increased total open position to 337


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 48.75, which was 3.60 higher than the previous day. The implied volatity was 35.70, the open interest changed by -39 which decreased total open position to 167


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 45.15, which was -1.85 lower than the previous day. The implied volatity was 36.22, the open interest changed by -42 which decreased total open position to 207


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 47, which was 9.70 higher than the previous day. The implied volatity was 38.55, the open interest changed by 130 which increased total open position to 254


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 37.3, which was 13.80 higher than the previous day. The implied volatity was 40.55, the open interest changed by 25 which increased total open position to 125


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 23.5, which was 12.70 higher than the previous day. The implied volatity was 39.15, the open interest changed by 27 which increased total open position to 101


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 10.8, which was 1.80 higher than the previous day. The implied volatity was 38.49, the open interest changed by -7 which decreased total open position to 73


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 9, which was -7.35 lower than the previous day. The implied volatity was 36.87, the open interest changed by 5 which increased total open position to 80


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 16.35, which was -0.75 lower than the previous day. The implied volatity was 35.59, the open interest changed by 4 which increased total open position to 74


On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 17.1, which was -4.85 lower than the previous day. The implied volatity was 35.96, the open interest changed by -17 which decreased total open position to 72


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 21.95, which was 11.70 higher than the previous day. The implied volatity was 33.60, the open interest changed by 84 which increased total open position to 103


On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 10.25, which was -160.80 lower than the previous day. The implied volatity was 30.98, the open interest changed by 18 which increased total open position to 18


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 171.05, which was 0.00 lower than the previous day. The implied volatity was 11.66, the open interest changed by 0 which decreased total open position to 0


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 171.05, which was 0.00 lower than the previous day. The implied volatity was 10.84, the open interest changed by 0 which decreased total open position to 0


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 171.05, which was 0.00 lower than the previous day. The implied volatity was 10.37, 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 171.05, which was 0.00 lower than the previous day. The implied volatity was 9.60, the open interest changed by 0 which decreased total open position to 0


On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 171.05, which was 0.00 lower than the previous day. The implied volatity was 11.15, the open interest changed by 0 which decreased total open position to 0


On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 171.05, which was 0.00 lower than the previous day. The implied volatity was 10.92, 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 171.05, which was 0.00 lower than the previous day. The implied volatity was 10.01, 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 171.05, which was 0.00 lower than the previous day. The implied volatity was 10.15, 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 171.05, which was 0.00 lower than the previous day. The implied volatity was 10.20, 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 171.05, which was 0.00 lower than the previous day. The implied volatity was 8.73, 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 171.05, which was 0.00 lower than the previous day. The implied volatity was 9.08, 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 171.05, which was 0.00 lower than the previous day. The implied volatity was 9.46, 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 171.05, which was 0.00 lower than the previous day. The implied volatity was 9.81, the open interest changed by 0 which decreased total open position to 0


On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 171.05, which was 0.00 lower than the previous day. The implied volatity was 7.66, 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 171.05, which was lower than the previous day. The implied volatity was 7.62, the open interest changed by 0 which decreased total open position to 0