`
[--[65.84.65.76]--]
TRENT
Trent Ltd

7118.3 54.60 (0.77%)

Back to Option Chain


Historical option data for TRENT

27 Dec 2024 04:12 PM IST
TRENT 30JAN2025 6200 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
27 Dec 7118.30 1020 0.00 0.00 0 0 0
26 Dec 7063.70 1020 0.00 0.00 0 0 0
24 Dec 7007.15 1020 0.00 0.00 0 0 0
23 Dec 6946.00 1020 0.00 0.00 0 0 0
20 Dec 6831.55 1020 0.00 0.00 0 1 0
19 Dec 7092.00 1020 -194.30 38.87 1 0 0
18 Dec 7113.75 1214.3 0.00 - 0 0 0
17 Dec 6941.65 1214.3 0.00 - 0 0 0
16 Dec 7000.35 1214.3 0.00 - 0 0 0
13 Dec 7000.25 1214.3 0.00 - 0 0 0
12 Dec 7012.50 1214.3 0.00 - 0 0 0
11 Dec 7063.30 1214.3 0.00 - 0 0 0
10 Dec 6878.05 1214.3 0.00 - 0 0 0
9 Dec 6949.70 1214.3 0.00 - 0 0 0
6 Dec 6999.95 1214.3 0.00 - 0 0 0
5 Dec 6970.10 1214.3 0.00 - 0 0 0
4 Dec 6823.80 1214.3 0.00 - 0 0 0
3 Dec 6841.35 1214.3 0.00 - 0 0 0
2 Dec 6805.30 1214.3 0.00 - 0 0 0
29 Nov 6795.40 1214.3 1214.30 - 0 0 0
28 Nov 6743.20 0 0.00 - 0 0 0
27 Nov 6845.10 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 0.00 - 0 0 0
4 Nov 7063.75 0 0.00 0 0 0


For Trent Ltd - strike price 6200 expiring on 30JAN2025

Delta for 6200 CE is 0.00

Historical price for 6200 CE is as follows

On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 1020, 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 1020, 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 24 Dec TRENT was trading at 7007.15. The strike last trading price was 1020, 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 23 Dec TRENT was trading at 6946.00. The strike last trading price was 1020, 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 1020, 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 19 Dec TRENT was trading at 7092.00. The strike last trading price was 1020, which was -194.30 lower than the previous day. The implied volatity was 38.87, 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 1214.3, 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 17 Dec TRENT was trading at 6941.65. The strike last trading price was 1214.3, 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 16 Dec TRENT was trading at 7000.35. The strike last trading price was 1214.3, 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 1214.3, 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 1214.3, 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 1214.3, 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 1214.3, 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 1214.3, 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 1214.3, 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 1214.3, 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 1214.3, 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 1214.3, 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 2 Dec TRENT was trading at 6805.30. The strike last trading price was 1214.3, 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 29 Nov TRENT was trading at 6795.40. The strike last trading price was 1214.3, which was 1214.30 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 27 Nov TRENT was trading at 6845.10. 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 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 Nov TRENT was trading at 7063.75. 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 6200 PE
Delta: -0.06
Vega: 2.46
Theta: -1.03
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
27 Dec 7118.30 17 -7.50 31.56 462 6 410
26 Dec 7063.70 24.5 -12.25 32.33 480 213 399
24 Dec 7007.15 36.75 -13.90 33.41 123 -6 186
23 Dec 6946.00 50.65 -47.95 35.09 123 6 191
20 Dec 6831.55 98.6 57.60 40.78 168 38 183
19 Dec 7092.00 41 5.95 35.03 31 7 144
18 Dec 7113.75 35.05 -12.55 33.60 25 -1 137
17 Dec 6941.65 47.6 -0.95 31.42 80 46 114
16 Dec 7000.35 48.55 0.55 33.34 8 4 67
13 Dec 7000.25 48 -7.20 32.28 17 10 62
12 Dec 7012.50 55.2 -6.80 33.27 22 -4 53
11 Dec 7063.30 62 -33.15 35.64 6 -1 58
10 Dec 6878.05 95.15 13.35 36.33 6 2 58
9 Dec 6949.70 81.8 2.75 35.39 5 2 56
6 Dec 6999.95 79.05 -5.95 35.45 24 7 56
5 Dec 6970.10 85 -15.00 37.75 2 1 50
4 Dec 6823.80 100 -5.00 34.46 1 0 48
3 Dec 6841.35 105 1.60 34.92 17 -2 50
2 Dec 6805.30 103.4 -15.00 33.57 12 5 51
29 Nov 6795.40 118.4 0.40 34.57 16 8 46
28 Nov 6743.20 118 -16.60 33.89 39 35 37
27 Nov 6845.10 134.6 -39.80 37.77 2 1 2
25 Nov 6774.95 174.4 0.00 6.10 0 0 0
22 Nov 6652.80 174.4 0.00 4.95 0 0 0
18 Nov 6301.65 174.4 0.00 2.16 0 0 0
13 Nov 6498.25 174.4 0.00 3.54 0 0 0
11 Nov 6480.70 174.4 0.00 3.64 0 0 0
8 Nov 6298.95 174.4 174.40 2.10 0 0 0
5 Nov 6968.35 0 0.00 6.91 0 0 0
4 Nov 7063.75 0 0.00 0 0 0


For Trent Ltd - strike price 6200 expiring on 30JAN2025

Delta for 6200 PE is -0.06

Historical price for 6200 PE is as follows

On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 17, which was -7.50 lower than the previous day. The implied volatity was 31.56, the open interest changed by 6 which increased total open position to 410


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 24.5, which was -12.25 lower than the previous day. The implied volatity was 32.33, the open interest changed by 213 which increased total open position to 399


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 36.75, which was -13.90 lower than the previous day. The implied volatity was 33.41, the open interest changed by -6 which decreased total open position to 186


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 50.65, which was -47.95 lower than the previous day. The implied volatity was 35.09, the open interest changed by 6 which increased total open position to 191


On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 98.6, which was 57.60 higher than the previous day. The implied volatity was 40.78, the open interest changed by 38 which increased total open position to 183


On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 41, which was 5.95 higher than the previous day. The implied volatity was 35.03, the open interest changed by 7 which increased total open position to 144


On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 35.05, which was -12.55 lower than the previous day. The implied volatity was 33.60, the open interest changed by -1 which decreased total open position to 137


On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 47.6, which was -0.95 lower than the previous day. The implied volatity was 31.42, the open interest changed by 46 which increased total open position to 114


On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 48.55, which was 0.55 higher than the previous day. The implied volatity was 33.34, the open interest changed by 4 which increased total open position to 67


On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 48, which was -7.20 lower than the previous day. The implied volatity was 32.28, the open interest changed by 10 which increased total open position to 62


On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 55.2, which was -6.80 lower than the previous day. The implied volatity was 33.27, the open interest changed by -4 which decreased total open position to 53


On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 62, which was -33.15 lower than the previous day. The implied volatity was 35.64, the open interest changed by -1 which decreased total open position to 58


On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 95.15, which was 13.35 higher than the previous day. The implied volatity was 36.33, the open interest changed by 2 which increased total open position to 58


On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 81.8, which was 2.75 higher than the previous day. The implied volatity was 35.39, the open interest changed by 2 which increased total open position to 56


On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 79.05, which was -5.95 lower than the previous day. The implied volatity was 35.45, the open interest changed by 7 which increased total open position to 56


On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 85, which was -15.00 lower than the previous day. The implied volatity was 37.75, the open interest changed by 1 which increased total open position to 50


On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 100, which was -5.00 lower than the previous day. The implied volatity was 34.46, the open interest changed by 0 which decreased total open position to 48


On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 105, which was 1.60 higher than the previous day. The implied volatity was 34.92, the open interest changed by -2 which decreased total open position to 50


On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 103.4, which was -15.00 lower than the previous day. The implied volatity was 33.57, the open interest changed by 5 which increased total open position to 51


On 29 Nov TRENT was trading at 6795.40. The strike last trading price was 118.4, which was 0.40 higher than the previous day. The implied volatity was 34.57, the open interest changed by 8 which increased total open position to 46


On 28 Nov TRENT was trading at 6743.20. The strike last trading price was 118, which was -16.60 lower than the previous day. The implied volatity was 33.89, the open interest changed by 35 which increased total open position to 37


On 27 Nov TRENT was trading at 6845.10. The strike last trading price was 134.6, which was -39.80 lower than the previous day. The implied volatity was 37.77, the open interest changed by 1 which increased total open position to 2


On 25 Nov TRENT was trading at 6774.95. The strike last trading price was 174.4, which was 0.00 lower than the previous day. The implied volatity was 6.10, 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 174.4, which was 0.00 lower than the previous day. The implied volatity was 4.95, 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 174.4, which was 0.00 lower than the previous day. The implied volatity was 2.16, 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 174.4, which was 0.00 lower than the previous day. The implied volatity was 3.54, 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 174.4, which was 0.00 lower than the previous day. The implied volatity was 3.64, 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 174.4, which was 174.40 higher than the previous day. The implied volatity was 2.10, 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 0.00 lower than the previous day. The implied volatity was 6.91, the open interest changed by 0 which decreased total open position to 0


On 4 Nov TRENT was trading at 7063.75. 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