`
[--[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 6300 CE
Delta: 0.03
Vega: 0.43
Theta: -1.92
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 3.6 -6.7 52.98 7,903 -371 2,502
23 Jan 5733.60 10.75 -0.10 44.20 8,976 192 2,876
22 Jan 5626.35 10.85 -11.65 48.17 7,866 -357 2,684
21 Jan 5736.95 22.5 -66.50 47.45 14,393 625 3,040
20 Jan 6090.00 89 -58.15 42.07 6,965 578 2,430
17 Jan 6216.55 147.15 -17.85 37.78 11,966 153 1,839
16 Jan 6211.55 165 -90.95 38.29 13,502 862 1,705
15 Jan 6390.25 255.95 111.45 36.49 13,644 -123 844
14 Jan 6161.15 144.5 -22.20 37.68 5,661 326 963
13 Jan 6224.40 166.7 -218.30 34.77 3,639 619 636
10 Jan 6584.10 385 -76.80 33.52 4 1 18
9 Jan 6621.70 461.8 -14.40 39.51 9 4 16
8 Jan 6699.10 476.2 -279.55 31.02 18 12 12
7 Jan 6874.30 755.75 0.00 - 0 0 0
6 Jan 6998.35 755.75 0.00 - 0 0 0
3 Jan 7307.70 755.75 0.00 - 0 0 0
2 Jan 7321.00 755.75 0.00 - 0 0 0
1 Jan 7068.05 755.75 0.00 - 0 0 0
31 Dec 7123.35 755.75 0.00 - 0 0 0
30 Dec 6954.35 755.75 0.00 - 0 0 0
27 Dec 7118.30 755.75 0.00 - 0 0 0
26 Dec 7063.70 755.75 0.00 - 0 0 0
24 Dec 7007.15 755.75 0.00 - 0 0 0
23 Dec 6946.00 755.75 0.00 - 0 0 0
20 Dec 6831.55 755.75 0.00 - 0 0 0
19 Dec 7092.00 755.75 0.00 - 0 0 0
18 Dec 7113.75 755.75 0.00 - 0 0 0
17 Dec 6941.65 755.75 0.00 - 0 0 0
16 Dec 7000.35 755.75 0.00 - 0 0 0
13 Dec 7000.25 755.75 0.00 - 0 0 0
12 Dec 7012.50 755.75 0.00 - 0 0 0
11 Dec 7063.30 755.75 0.00 - 0 0 0
10 Dec 6878.05 755.75 0.00 - 0 0 0
9 Dec 6949.70 755.75 0.00 - 0 0 0
6 Dec 6999.95 755.75 0.00 - 0 0 0
5 Dec 6970.10 755.75 0.00 - 0 0 0
4 Dec 6823.80 755.75 0.00 - 0 0 0
3 Dec 6841.35 755.75 0.00 - 0 0 0
2 Dec 6805.30 755.75 0.00 - 0 0 0
29 Nov 6795.40 755.75 - 0 0 0


For Trent Ltd - strike price 6300 expiring on 30JAN2025

Delta for 6300 CE is 0.03

Historical price for 6300 CE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 3.6, which was -6.7 lower than the previous day. The implied volatity was 52.98, the open interest changed by -371 which decreased total open position to 2502


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 10.75, which was -0.10 lower than the previous day. The implied volatity was 44.20, the open interest changed by 192 which increased total open position to 2876


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 10.85, which was -11.65 lower than the previous day. The implied volatity was 48.17, the open interest changed by -357 which decreased total open position to 2684


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 22.5, which was -66.50 lower than the previous day. The implied volatity was 47.45, the open interest changed by 625 which increased total open position to 3040


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 89, which was -58.15 lower than the previous day. The implied volatity was 42.07, the open interest changed by 578 which increased total open position to 2430


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 147.15, which was -17.85 lower than the previous day. The implied volatity was 37.78, the open interest changed by 153 which increased total open position to 1839


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 165, which was -90.95 lower than the previous day. The implied volatity was 38.29, the open interest changed by 862 which increased total open position to 1705


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 255.95, which was 111.45 higher than the previous day. The implied volatity was 36.49, the open interest changed by -123 which decreased total open position to 844


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 144.5, which was -22.20 lower than the previous day. The implied volatity was 37.68, the open interest changed by 326 which increased total open position to 963


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 166.7, which was -218.30 lower than the previous day. The implied volatity was 34.77, the open interest changed by 619 which increased total open position to 636


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 385, which was -76.80 lower than the previous day. The implied volatity was 33.52, the open interest changed by 1 which increased total open position to 18


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 461.8, which was -14.40 lower than the previous day. The implied volatity was 39.51, the open interest changed by 4 which increased total open position to 16


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 476.2, which was -279.55 lower than the previous day. The implied volatity was 31.02, the open interest changed by 12 which increased total open position to 12


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 755.75, 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 755.75, 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 755.75, 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 Jan TRENT was trading at 7321.00. The strike last trading price was 755.75, 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 1 Jan TRENT was trading at 7068.05. The strike last trading price was 755.75, 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 31 Dec TRENT was trading at 7123.35. The strike last trading price was 755.75, 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 30 Dec TRENT was trading at 6954.35. The strike last trading price was 755.75, 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 755.75, 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 755.75, 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 755.75, 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 755.75, 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 755.75, 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 755.75, 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 755.75, 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 755.75, 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 755.75, 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 755.75, 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 755.75, 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 755.75, 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 755.75, 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 755.75, 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 755.75, 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 755.75, 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 755.75, 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 755.75, 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 755.75, 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 755.75, 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 6300 PE
Delta: -0.94
Vega: 0.89
Theta: -3.36
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 803.6 237.1 67.20 89 -17 602
23 Jan 5733.60 567.35 -102.65 48.16 80 -23 620
22 Jan 5626.35 670 79.60 45.87 268 -92 644
21 Jan 5736.95 590.4 303.80 51.90 557 -120 739
20 Jan 6090.00 286.6 65.70 40.64 1,041 -55 859
17 Jan 6216.55 220.9 -10.50 39.74 3,091 125 916
16 Jan 6211.55 231.4 96.30 42.52 10,862 137 792
15 Jan 6390.25 135.1 -105.35 37.29 6,365 -79 656
14 Jan 6161.15 240.45 13.05 34.41 1,844 27 734
13 Jan 6224.40 227.4 136.40 38.22 8,157 -156 708
10 Jan 6584.10 91 8.95 34.60 1,619 139 863
9 Jan 6621.70 82.05 -0.95 34.86 1,214 120 728
8 Jan 6699.10 83 22.00 37.45 2,701 207 609
7 Jan 6874.30 61 15.15 38.52 724 137 406
6 Jan 6998.35 45.85 31.30 39.26 1,243 35 273
3 Jan 7307.70 14.55 -1.15 34.87 540 7 246
2 Jan 7321.00 15.7 -12.90 35.13 343 -48 241
1 Jan 7068.05 28.6 -1.40 34.01 270 -19 293
31 Dec 7123.35 30 -5.85 34.58 446 61 312
30 Dec 6954.35 35.85 12.20 32.02 609 20 250
27 Dec 7118.30 23.65 -7.75 31.16 416 64 228
26 Dec 7063.70 31.4 -19.85 31.43 247 118 164
24 Dec 7007.15 51.25 -8.75 33.63 57 15 46
23 Dec 6946.00 60 -60.35 33.75 44 17 32
20 Dec 6831.55 120.35 -113.30 40.53 16 14 14
19 Dec 7092.00 233.65 0.00 9.31 0 0 0
18 Dec 7113.75 233.65 0.00 9.38 0 0 0
17 Dec 6941.65 233.65 0.00 7.14 0 0 0
16 Dec 7000.35 233.65 0.00 7.80 0 0 0
13 Dec 7000.25 233.65 0.00 7.61 0 0 0
12 Dec 7012.50 233.65 0.00 7.55 0 0 0
11 Dec 7063.30 233.65 0.00 8.22 0 0 0
10 Dec 6878.05 233.65 0.00 6.44 0 0 0
9 Dec 6949.70 233.65 0.00 6.82 0 0 0
6 Dec 6999.95 233.65 0.00 7.13 0 0 0
5 Dec 6970.10 233.65 0.00 7.63 0 0 0
4 Dec 6823.80 233.65 0.00 5.88 0 0 0
3 Dec 6841.35 233.65 0.00 5.86 0 0 0
2 Dec 6805.30 233.65 0.00 5.60 0 0 0
29 Nov 6795.40 233.65 5.38 0 0 0


For Trent Ltd - strike price 6300 expiring on 30JAN2025

Delta for 6300 PE is -0.94

Historical price for 6300 PE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 803.6, which was 237.1 higher than the previous day. The implied volatity was 67.20, the open interest changed by -17 which decreased total open position to 602


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 567.35, which was -102.65 lower than the previous day. The implied volatity was 48.16, the open interest changed by -23 which decreased total open position to 620


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 670, which was 79.60 higher than the previous day. The implied volatity was 45.87, the open interest changed by -92 which decreased total open position to 644


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 590.4, which was 303.80 higher than the previous day. The implied volatity was 51.90, the open interest changed by -120 which decreased total open position to 739


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 286.6, which was 65.70 higher than the previous day. The implied volatity was 40.64, the open interest changed by -55 which decreased total open position to 859


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 220.9, which was -10.50 lower than the previous day. The implied volatity was 39.74, the open interest changed by 125 which increased total open position to 916


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 231.4, which was 96.30 higher than the previous day. The implied volatity was 42.52, the open interest changed by 137 which increased total open position to 792


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 135.1, which was -105.35 lower than the previous day. The implied volatity was 37.29, the open interest changed by -79 which decreased total open position to 656


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 240.45, which was 13.05 higher than the previous day. The implied volatity was 34.41, the open interest changed by 27 which increased total open position to 734


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 227.4, which was 136.40 higher than the previous day. The implied volatity was 38.22, the open interest changed by -156 which decreased total open position to 708


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 91, which was 8.95 higher than the previous day. The implied volatity was 34.60, the open interest changed by 139 which increased total open position to 863


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 82.05, which was -0.95 lower than the previous day. The implied volatity was 34.86, the open interest changed by 120 which increased total open position to 728


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 83, which was 22.00 higher than the previous day. The implied volatity was 37.45, the open interest changed by 207 which increased total open position to 609


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 61, which was 15.15 higher than the previous day. The implied volatity was 38.52, the open interest changed by 137 which increased total open position to 406


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 45.85, which was 31.30 higher than the previous day. The implied volatity was 39.26, the open interest changed by 35 which increased total open position to 273


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 14.55, which was -1.15 lower than the previous day. The implied volatity was 34.87, the open interest changed by 7 which increased total open position to 246


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 15.7, which was -12.90 lower than the previous day. The implied volatity was 35.13, the open interest changed by -48 which decreased total open position to 241


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 28.6, which was -1.40 lower than the previous day. The implied volatity was 34.01, the open interest changed by -19 which decreased total open position to 293


On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 30, which was -5.85 lower than the previous day. The implied volatity was 34.58, the open interest changed by 61 which increased total open position to 312


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 35.85, which was 12.20 higher than the previous day. The implied volatity was 32.02, the open interest changed by 20 which increased total open position to 250


On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 23.65, which was -7.75 lower than the previous day. The implied volatity was 31.16, the open interest changed by 64 which increased total open position to 228


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 31.4, which was -19.85 lower than the previous day. The implied volatity was 31.43, the open interest changed by 118 which increased total open position to 164


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 51.25, which was -8.75 lower than the previous day. The implied volatity was 33.63, the open interest changed by 15 which increased total open position to 46


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 60, which was -60.35 lower than the previous day. The implied volatity was 33.75, the open interest changed by 17 which increased total open position to 32


On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 120.35, which was -113.30 lower than the previous day. The implied volatity was 40.53, the open interest changed by 14 which increased total open position to 14


On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 233.65, which was 0.00 lower than the previous day. The implied volatity was 9.31, 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 233.65, which was 0.00 lower than the previous day. The implied volatity was 9.38, 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 233.65, which was 0.00 lower than the previous day. The implied volatity was 7.14, 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 233.65, which was 0.00 lower than the previous day. The implied volatity was 7.80, 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 233.65, which was 0.00 lower than the previous day. The implied volatity was 7.61, 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 233.65, which was 0.00 lower than the previous day. The implied volatity was 7.55, 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 233.65, which was 0.00 lower than the previous day. The implied volatity was 8.22, 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 233.65, which was 0.00 lower than the previous day. The implied volatity was 6.44, 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 233.65, which was 0.00 lower than the previous day. The implied volatity was 6.82, 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 233.65, which was 0.00 lower than the previous day. The implied volatity was 7.13, 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 233.65, which was 0.00 lower than the previous day. The implied volatity was 7.63, 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 233.65, which was 0.00 lower than the previous day. The implied volatity was 5.88, 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 233.65, which was 0.00 lower than the previous day. The implied volatity was 5.86, 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 233.65, which was 0.00 lower than the previous day. The implied volatity was 5.60, 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 233.65, which was lower than the previous day. The implied volatity was 5.38, the open interest changed by 0 which decreased total open position to 0