`
[--[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 6700 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 1.75 -1.95 - 1,639 -66 1,597
23 Jan 5733.60 3.65 -0.60 - 2,675 -357 1,662
22 Jan 5626.35 4.25 -4.45 - 3,035 284 2,019
21 Jan 5736.95 8.7 -18.30 56.17 7,286 -432 1,733
20 Jan 6090.00 27 -22.40 46.97 4,309 311 2,171
17 Jan 6216.55 49.4 -10.90 42.28 3,361 28 1,859
16 Jan 6211.55 60.3 -29.50 42.43 8,359 318 1,843
15 Jan 6390.25 89.8 46.20 37.30 11,714 38 1,681
14 Jan 6161.15 43.6 -11.70 38.37 2,787 -3 1,650
13 Jan 6224.40 55.3 -96.85 36.82 4,860 538 1,655
10 Jan 6584.10 152.15 -31.85 31.97 3,398 105 1,116
9 Jan 6621.70 184 -40.85 32.13 3,329 421 1,023
8 Jan 6699.10 224.85 -425.15 32.45 4,321 500 609
7 Jan 6874.30 650 0.00 0.00 0 0 0
6 Jan 6998.35 650 0.00 0.00 0 0 0
3 Jan 7307.70 650 0.00 0.00 0 0 0
2 Jan 7321.00 650 233.35 16.48 1 0 109
1 Jan 7068.05 416.65 0.00 0.00 0 4 0
31 Dec 7123.35 416.65 -18.35 - 19 4 109
30 Dec 6954.35 435 -160.00 29.38 2 1 104
27 Dec 7118.30 595 106.75 34.44 7 1 103
26 Dec 7063.70 488.25 8.25 25.10 29 -4 101
24 Dec 7007.15 480 13.95 29.99 5 4 104
23 Dec 6946.00 466.05 -61.15 31.78 138 97 97
20 Dec 6831.55 527.2 0.00 - 0 0 0
19 Dec 7092.00 527.2 0.00 - 0 0 0
18 Dec 7113.75 527.2 0.00 - 0 0 0
17 Dec 6941.65 527.2 0.00 - 0 0 0
16 Dec 7000.35 527.2 0.00 - 0 0 0
13 Dec 7000.25 527.2 0.00 - 0 0 0
12 Dec 7012.50 527.2 0.00 - 0 0 0
11 Dec 7063.30 527.2 0.00 - 0 0 0
10 Dec 6878.05 527.2 0.00 - 0 0 0
9 Dec 6949.70 527.2 0.00 - 0 0 0
6 Dec 6999.95 527.2 0.00 - 0 0 0
5 Dec 6970.10 527.2 0.00 - 0 0 0
4 Dec 6823.80 527.2 0.00 - 0 0 0
3 Dec 6841.35 527.2 0.00 - 0 0 0
2 Dec 6805.30 527.2 0.00 - 0 0 0
29 Nov 6795.40 527.2 - 0 0 0


For Trent Ltd - strike price 6700 expiring on 30JAN2025

Delta for 6700 CE is -

Historical price for 6700 CE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 1.75, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -66 which decreased total open position to 1597


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 3.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -357 which decreased total open position to 1662


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 4.25, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 284 which increased total open position to 2019


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 8.7, which was -18.30 lower than the previous day. The implied volatity was 56.17, the open interest changed by -432 which decreased total open position to 1733


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 27, which was -22.40 lower than the previous day. The implied volatity was 46.97, the open interest changed by 311 which increased total open position to 2171


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 49.4, which was -10.90 lower than the previous day. The implied volatity was 42.28, the open interest changed by 28 which increased total open position to 1859


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 60.3, which was -29.50 lower than the previous day. The implied volatity was 42.43, the open interest changed by 318 which increased total open position to 1843


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 89.8, which was 46.20 higher than the previous day. The implied volatity was 37.30, the open interest changed by 38 which increased total open position to 1681


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 43.6, which was -11.70 lower than the previous day. The implied volatity was 38.37, the open interest changed by -3 which decreased total open position to 1650


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 55.3, which was -96.85 lower than the previous day. The implied volatity was 36.82, the open interest changed by 538 which increased total open position to 1655


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 152.15, which was -31.85 lower than the previous day. The implied volatity was 31.97, the open interest changed by 105 which increased total open position to 1116


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 184, which was -40.85 lower than the previous day. The implied volatity was 32.13, the open interest changed by 421 which increased total open position to 1023


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 224.85, which was -425.15 lower than the previous day. The implied volatity was 32.45, the open interest changed by 500 which increased total open position to 609


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 650, 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 650, 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 650, 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 650, which was 233.35 higher than the previous day. The implied volatity was 16.48, the open interest changed by 0 which decreased total open position to 109


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 416.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 416.65, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 109


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 435, which was -160.00 lower than the previous day. The implied volatity was 29.38, the open interest changed by 1 which increased total open position to 104


On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 595, which was 106.75 higher than the previous day. The implied volatity was 34.44, the open interest changed by 1 which increased total open position to 103


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 488.25, which was 8.25 higher than the previous day. The implied volatity was 25.10, the open interest changed by -4 which decreased total open position to 101


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 480, which was 13.95 higher than the previous day. The implied volatity was 29.99, the open interest changed by 4 which increased total open position to 104


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 466.05, which was -61.15 lower than the previous day. The implied volatity was 31.78, the open interest changed by 97 which increased total open position to 97


On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 6700 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 1205 253.9 - 86 -7 402
23 Jan 5733.60 951.15 -124.30 - 22 -14 409
22 Jan 5626.35 1075.45 125.45 - 28 -21 424
21 Jan 5736.95 950 340.45 - 35 -14 447
20 Jan 6090.00 609.55 92.55 34.84 11 -3 461
17 Jan 6216.55 517 -8.00 40.21 40 -2 465
16 Jan 6211.55 525 150.70 47.69 141 -21 466
15 Jan 6390.25 374.3 -165.70 39.70 333 26 488
14 Jan 6161.15 540 25.00 33.70 66 -15 462
13 Jan 6224.40 515 253.15 41.65 636 -216 571
10 Jan 6584.10 261.85 27.90 33.85 711 -150 787
9 Jan 6621.70 233.95 12.10 33.45 1,384 44 942
8 Jan 6699.10 221.85 60.65 35.99 8,531 385 904
7 Jan 6874.30 161.2 32.10 35.97 1,431 108 519
6 Jan 6998.35 129.1 83.90 37.58 1,470 -5 410
3 Jan 7307.70 45.2 -0.70 31.77 903 57 417
2 Jan 7321.00 45.9 -40.55 31.79 630 90 357
1 Jan 7068.05 86.45 -1.15 31.84 286 15 266
31 Dec 7123.35 87.6 -20.95 32.44 714 12 252
30 Dec 6954.35 108.55 35.90 30.16 870 -34 243
27 Dec 7118.30 72.65 -29.35 28.92 794 74 278
26 Dec 7063.70 102 -29.50 30.88 441 52 205
24 Dec 7007.15 131.5 -24.25 31.88 358 41 155
23 Dec 6946.00 155.75 -89.00 32.93 234 60 115
20 Dec 6831.55 244.75 123.75 39.67 50 20 54
19 Dec 7092.00 121 -6.40 32.35 25 12 34
18 Dec 7113.75 127.4 -42.25 33.42 22 10 22
17 Dec 6941.65 169.65 20.80 31.39 7 4 12
16 Dec 7000.35 148.85 -16.15 31.65 1 0 9
13 Dec 7000.25 165 3.00 32.65 5 2 9
12 Dec 7012.50 162 -39.05 31.85 9 1 3
11 Dec 7063.30 201.05 0.00 0.00 0 0 0
10 Dec 6878.05 201.05 0.00 0.00 0 1 0
9 Dec 6949.70 201.05 -13.95 33.12 1 0 1
6 Dec 6999.95 215 -185.15 35.68 1 0 0
5 Dec 6970.10 400.15 0.00 4.13 0 0 0
4 Dec 6823.80 400.15 0.00 2.24 0 0 0
3 Dec 6841.35 400.15 0.00 2.25 0 0 0
2 Dec 6805.30 400.15 0.00 1.93 0 0 0
29 Nov 6795.40 400.15 1.97 0 0 0


For Trent Ltd - strike price 6700 expiring on 30JAN2025

Delta for 6700 PE is -

Historical price for 6700 PE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 1205, which was 253.9 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 402


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 951.15, which was -124.30 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 409


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 1075.45, which was 125.45 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 424


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 950, which was 340.45 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 447


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 609.55, which was 92.55 higher than the previous day. The implied volatity was 34.84, the open interest changed by -3 which decreased total open position to 461


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 517, which was -8.00 lower than the previous day. The implied volatity was 40.21, the open interest changed by -2 which decreased total open position to 465


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 525, which was 150.70 higher than the previous day. The implied volatity was 47.69, the open interest changed by -21 which decreased total open position to 466


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 374.3, which was -165.70 lower than the previous day. The implied volatity was 39.70, the open interest changed by 26 which increased total open position to 488


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 540, which was 25.00 higher than the previous day. The implied volatity was 33.70, the open interest changed by -15 which decreased total open position to 462


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 515, which was 253.15 higher than the previous day. The implied volatity was 41.65, the open interest changed by -216 which decreased total open position to 571


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 261.85, which was 27.90 higher than the previous day. The implied volatity was 33.85, the open interest changed by -150 which decreased total open position to 787


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 233.95, which was 12.10 higher than the previous day. The implied volatity was 33.45, the open interest changed by 44 which increased total open position to 942


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 221.85, which was 60.65 higher than the previous day. The implied volatity was 35.99, the open interest changed by 385 which increased total open position to 904


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 161.2, which was 32.10 higher than the previous day. The implied volatity was 35.97, the open interest changed by 108 which increased total open position to 519


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 129.1, which was 83.90 higher than the previous day. The implied volatity was 37.58, the open interest changed by -5 which decreased total open position to 410


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 45.2, which was -0.70 lower than the previous day. The implied volatity was 31.77, the open interest changed by 57 which increased total open position to 417


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 45.9, which was -40.55 lower than the previous day. The implied volatity was 31.79, the open interest changed by 90 which increased total open position to 357


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 86.45, which was -1.15 lower than the previous day. The implied volatity was 31.84, the open interest changed by 15 which increased total open position to 266


On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 87.6, which was -20.95 lower than the previous day. The implied volatity was 32.44, the open interest changed by 12 which increased total open position to 252


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 108.55, which was 35.90 higher than the previous day. The implied volatity was 30.16, the open interest changed by -34 which decreased total open position to 243


On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 72.65, which was -29.35 lower than the previous day. The implied volatity was 28.92, the open interest changed by 74 which increased total open position to 278


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 102, which was -29.50 lower than the previous day. The implied volatity was 30.88, the open interest changed by 52 which increased total open position to 205


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 131.5, which was -24.25 lower than the previous day. The implied volatity was 31.88, the open interest changed by 41 which increased total open position to 155


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 155.75, which was -89.00 lower than the previous day. The implied volatity was 32.93, the open interest changed by 60 which increased total open position to 115


On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 244.75, which was 123.75 higher than the previous day. The implied volatity was 39.67, the open interest changed by 20 which increased total open position to 54


On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 121, which was -6.40 lower than the previous day. The implied volatity was 32.35, the open interest changed by 12 which increased total open position to 34


On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 127.4, which was -42.25 lower than the previous day. The implied volatity was 33.42, the open interest changed by 10 which increased total open position to 22


On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 169.65, which was 20.80 higher than the previous day. The implied volatity was 31.39, the open interest changed by 4 which increased total open position to 12


On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 148.85, which was -16.15 lower than the previous day. The implied volatity was 31.65, the open interest changed by 0 which decreased total open position to 9


On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 165, which was 3.00 higher than the previous day. The implied volatity was 32.65, the open interest changed by 2 which increased total open position to 9


On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 162, which was -39.05 lower than the previous day. The implied volatity was 31.85, the open interest changed by 1 which increased total open position to 3


On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 201.05, 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 201.05, 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 9 Dec TRENT was trading at 6949.70. The strike last trading price was 201.05, which was -13.95 lower than the previous day. The implied volatity was 33.12, the open interest changed by 0 which decreased total open position to 1


On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 215, which was -185.15 lower than the previous day. The implied volatity was 35.68, 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 400.15, which was 0.00 lower than the previous day. The implied volatity was 4.13, 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 400.15, which was 0.00 lower than the previous day. The implied volatity was 2.24, 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 400.15, which was 0.00 lower than the previous day. The implied volatity was 2.25, 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 400.15, which was 0.00 lower than the previous day. The implied volatity was 1.93, 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 400.15, which was lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0