`
[--[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 6900 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 1.35 -1.2 - 1,011 -38 1,815
23 Jan 5733.60 2.65 -0.35 - 1,227 114 1,854
22 Jan 5626.35 3 -2.90 - 2,134 71 1,740
21 Jan 5736.95 5.9 -10.85 - 4,206 282 1,669
20 Jan 6090.00 16.75 -12.65 50.65 2,700 342 1,382
17 Jan 6216.55 29.4 -7.95 44.64 2,195 -26 1,049
16 Jan 6211.55 37.35 -13.85 44.63 3,544 153 1,078
15 Jan 6390.25 51.2 24.55 38.64 4,868 -168 923
14 Jan 6161.15 26.65 -6.45 40.84 1,499 -91 1,090
13 Jan 6224.40 33.1 -55.60 38.89 2,080 83 1,181
10 Jan 6584.10 88.7 -25.50 32.51 2,339 29 1,101
9 Jan 6621.70 114.2 -27.75 33.07 1,592 120 1,081
8 Jan 6699.10 141.95 -87.05 32.74 4,591 400 959
7 Jan 6874.30 229 -73.00 34.29 1,019 254 544
6 Jan 6998.35 302 -215.10 32.22 357 78 298
3 Jan 7307.70 517.1 -10.90 31.19 69 4 220
2 Jan 7321.00 528 149.00 30.65 210 -73 217
1 Jan 7068.05 379 -4.60 30.77 168 -1 289
31 Dec 7123.35 383.6 69.55 28.46 1,724 -23 293
30 Dec 6954.35 314.05 -114.90 30.08 505 92 316
27 Dec 7118.30 428.95 60.15 30.52 262 1 224
26 Dec 7063.70 368.8 15.80 27.87 231 73 224
24 Dec 7007.15 353 10.80 29.91 285 11 152
23 Dec 6946.00 342.2 18.70 31.28 614 74 142
20 Dec 6831.55 323.5 -131.50 32.12 70 49 65
19 Dec 7092.00 455 26.55 31.58 10 1 17
18 Dec 7113.75 428.45 80.45 26.70 33 -4 19
17 Dec 6941.65 348 -52.00 31.20 12 9 20
16 Dec 7000.35 400 0.00 0.00 0 0 0
13 Dec 7000.25 400 -55.80 29.80 5 0 11
12 Dec 7012.50 455.8 0.00 0.00 0 3 0
11 Dec 7063.30 455.8 100.60 31.22 11 6 14
10 Dec 6878.05 355.2 -75.85 31.25 12 5 9
9 Dec 6949.70 431.05 -6.45 35.71 2 1 3
6 Dec 6999.95 437.5 -17.50 32.21 1 0 1
5 Dec 6970.10 455 55.00 28.77 2 0 1
4 Dec 6823.80 400 0.00 0.00 0 0 0
3 Dec 6841.35 400 0.00 0.00 0 1 0
2 Dec 6805.30 400 -33.35 36.20 1 0 0
29 Nov 6795.40 433.35 - 0 0 0


For Trent Ltd - strike price 6900 expiring on 30JAN2025

Delta for 6900 CE is -

Historical price for 6900 CE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 1.35, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 1815


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 2.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 114 which increased total open position to 1854


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 3, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 71 which increased total open position to 1740


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 5.9, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 282 which increased total open position to 1669


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 16.75, which was -12.65 lower than the previous day. The implied volatity was 50.65, the open interest changed by 342 which increased total open position to 1382


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 29.4, which was -7.95 lower than the previous day. The implied volatity was 44.64, the open interest changed by -26 which decreased total open position to 1049


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 37.35, which was -13.85 lower than the previous day. The implied volatity was 44.63, the open interest changed by 153 which increased total open position to 1078


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 51.2, which was 24.55 higher than the previous day. The implied volatity was 38.64, the open interest changed by -168 which decreased total open position to 923


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 26.65, which was -6.45 lower than the previous day. The implied volatity was 40.84, the open interest changed by -91 which decreased total open position to 1090


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 33.1, which was -55.60 lower than the previous day. The implied volatity was 38.89, the open interest changed by 83 which increased total open position to 1181


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 88.7, which was -25.50 lower than the previous day. The implied volatity was 32.51, the open interest changed by 29 which increased total open position to 1101


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 114.2, which was -27.75 lower than the previous day. The implied volatity was 33.07, the open interest changed by 120 which increased total open position to 1081


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 141.95, which was -87.05 lower than the previous day. The implied volatity was 32.74, the open interest changed by 400 which increased total open position to 959


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 229, which was -73.00 lower than the previous day. The implied volatity was 34.29, the open interest changed by 254 which increased total open position to 544


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 302, which was -215.10 lower than the previous day. The implied volatity was 32.22, the open interest changed by 78 which increased total open position to 298


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 517.1, which was -10.90 lower than the previous day. The implied volatity was 31.19, the open interest changed by 4 which increased total open position to 220


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 528, which was 149.00 higher than the previous day. The implied volatity was 30.65, the open interest changed by -73 which decreased total open position to 217


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 379, which was -4.60 lower than the previous day. The implied volatity was 30.77, the open interest changed by -1 which decreased total open position to 289


On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 383.6, which was 69.55 higher than the previous day. The implied volatity was 28.46, the open interest changed by -23 which decreased total open position to 293


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 314.05, which was -114.90 lower than the previous day. The implied volatity was 30.08, the open interest changed by 92 which increased total open position to 316


On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 428.95, which was 60.15 higher than the previous day. The implied volatity was 30.52, the open interest changed by 1 which increased total open position to 224


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 368.8, which was 15.80 higher than the previous day. The implied volatity was 27.87, the open interest changed by 73 which increased total open position to 224


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 353, which was 10.80 higher than the previous day. The implied volatity was 29.91, the open interest changed by 11 which increased total open position to 152


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 342.2, which was 18.70 higher than the previous day. The implied volatity was 31.28, the open interest changed by 74 which increased total open position to 142


On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 323.5, which was -131.50 lower than the previous day. The implied volatity was 32.12, the open interest changed by 49 which increased total open position to 65


On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 455, which was 26.55 higher than the previous day. The implied volatity was 31.58, the open interest changed by 1 which increased total open position to 17


On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 428.45, which was 80.45 higher than the previous day. The implied volatity was 26.70, the open interest changed by -4 which decreased total open position to 19


On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 348, which was -52.00 lower than the previous day. The implied volatity was 31.20, the open interest changed by 9 which increased total open position to 20


On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 400, 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 13 Dec TRENT was trading at 7000.25. The strike last trading price was 400, which was -55.80 lower than the previous day. The implied volatity was 29.80, the open interest changed by 0 which decreased total open position to 11


On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 455.8, 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 11 Dec TRENT was trading at 7063.30. The strike last trading price was 455.8, which was 100.60 higher than the previous day. The implied volatity was 31.22, the open interest changed by 6 which increased total open position to 14


On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 355.2, which was -75.85 lower than the previous day. The implied volatity was 31.25, the open interest changed by 5 which increased total open position to 9


On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 431.05, which was -6.45 lower than the previous day. The implied volatity was 35.71, the open interest changed by 1 which increased total open position to 3


On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 437.5, which was -17.50 lower than the previous day. The implied volatity was 32.21, the open interest changed by 0 which decreased total open position to 1


On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 455, which was 55.00 higher than the previous day. The implied volatity was 28.77, the open interest changed by 0 which decreased total open position to 1


On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 400, 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 Dec TRENT was trading at 6841.35. The strike last trading price was 400, 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 2 Dec TRENT was trading at 6805.30. The strike last trading price was 400, which was -33.35 lower than the previous day. The implied volatity was 36.20, 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 433.35, 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 6900 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 1372 218 - 17 6 440
23 Jan 5733.60 1150 -121.25 - 18 -11 434
22 Jan 5626.35 1271.25 171.25 - 14 -6 445
21 Jan 5736.95 1100 297.85 - 18 -15 451
20 Jan 6090.00 802.15 115.35 31.45 36 8 467
17 Jan 6216.55 686.8 -42.80 36.65 15 -9 459
16 Jan 6211.55 729.6 209.00 59.86 34 -1 468
15 Jan 6390.25 520.6 -195.10 37.70 99 -65 470
14 Jan 6161.15 715.7 33.60 29.17 82 -5 537
13 Jan 6224.40 682.1 292.10 42.07 148 -36 546
10 Jan 6584.10 390 34.95 33.28 257 -91 590
9 Jan 6621.70 355.05 25.05 33.14 80 -14 681
8 Jan 6699.10 330 80.00 35.32 1,218 -17 698
7 Jan 6874.30 250 48.05 35.54 2,293 90 722
6 Jan 6998.35 201.95 119.95 37.15 2,299 -6 634
3 Jan 7307.70 82 4.30 31.22 1,224 75 641
2 Jan 7321.00 77.7 -64.30 30.45 1,285 47 627
1 Jan 7068.05 142 0.00 31.04 693 21 584
31 Dec 7123.35 142 -39.00 31.66 1,981 126 567
30 Dec 6954.35 181 59.00 30.12 2,160 48 440
27 Dec 7118.30 122 -37.00 28.16 1,014 45 415
26 Dec 7063.70 159 -42.60 29.87 1,134 176 368
24 Dec 7007.15 201.6 -32.50 31.46 359 55 195
23 Dec 6946.00 234.1 -85.90 32.81 272 65 140
20 Dec 6831.55 320 124.85 37.99 78 23 74
19 Dec 7092.00 195.15 6.15 33.35 33 10 51
18 Dec 7113.75 189 -53.15 33.00 49 16 40
17 Dec 6941.65 242.15 10.75 30.33 19 13 23
16 Dec 7000.35 231.4 6.40 32.50 6 5 11
13 Dec 7000.25 225 -4.65 31.00 7 3 8
12 Dec 7012.50 229.65 -110.35 31.18 3 2 4
11 Dec 7063.30 340 0.00 0.00 0 2 0
10 Dec 6878.05 340 -163.75 36.73 2 0 0
9 Dec 6949.70 503.75 0.00 1.26 0 0 0
6 Dec 6999.95 503.75 0.00 1.82 0 0 0
5 Dec 6970.10 503.75 0.00 2.34 0 0 0
4 Dec 6823.80 503.75 0.00 0.54 0 0 0
3 Dec 6841.35 503.75 0.00 0.44 0 0 0
2 Dec 6805.30 503.75 0.00 0.20 0 0 0
29 Nov 6795.40 503.75 0.07 0 0 0


For Trent Ltd - strike price 6900 expiring on 30JAN2025

Delta for 6900 PE is -

Historical price for 6900 PE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 1372, which was 218 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 440


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1150, which was -121.25 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 434


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 1271.25, which was 171.25 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 445


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 1100, which was 297.85 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 451


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 802.15, which was 115.35 higher than the previous day. The implied volatity was 31.45, the open interest changed by 8 which increased total open position to 467


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 686.8, which was -42.80 lower than the previous day. The implied volatity was 36.65, the open interest changed by -9 which decreased total open position to 459


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 729.6, which was 209.00 higher than the previous day. The implied volatity was 59.86, the open interest changed by -1 which decreased total open position to 468


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 520.6, which was -195.10 lower than the previous day. The implied volatity was 37.70, the open interest changed by -65 which decreased total open position to 470


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 715.7, which was 33.60 higher than the previous day. The implied volatity was 29.17, the open interest changed by -5 which decreased total open position to 537


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 682.1, which was 292.10 higher than the previous day. The implied volatity was 42.07, the open interest changed by -36 which decreased total open position to 546


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 390, which was 34.95 higher than the previous day. The implied volatity was 33.28, the open interest changed by -91 which decreased total open position to 590


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 355.05, which was 25.05 higher than the previous day. The implied volatity was 33.14, the open interest changed by -14 which decreased total open position to 681


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 330, which was 80.00 higher than the previous day. The implied volatity was 35.32, the open interest changed by -17 which decreased total open position to 698


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 250, which was 48.05 higher than the previous day. The implied volatity was 35.54, the open interest changed by 90 which increased total open position to 722


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 201.95, which was 119.95 higher than the previous day. The implied volatity was 37.15, the open interest changed by -6 which decreased total open position to 634


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 82, which was 4.30 higher than the previous day. The implied volatity was 31.22, the open interest changed by 75 which increased total open position to 641


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 77.7, which was -64.30 lower than the previous day. The implied volatity was 30.45, the open interest changed by 47 which increased total open position to 627


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 142, which was 0.00 lower than the previous day. The implied volatity was 31.04, the open interest changed by 21 which increased total open position to 584


On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 142, which was -39.00 lower than the previous day. The implied volatity was 31.66, the open interest changed by 126 which increased total open position to 567


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 181, which was 59.00 higher than the previous day. The implied volatity was 30.12, the open interest changed by 48 which increased total open position to 440


On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 122, which was -37.00 lower than the previous day. The implied volatity was 28.16, the open interest changed by 45 which increased total open position to 415


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 159, which was -42.60 lower than the previous day. The implied volatity was 29.87, the open interest changed by 176 which increased total open position to 368


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 201.6, which was -32.50 lower than the previous day. The implied volatity was 31.46, the open interest changed by 55 which increased total open position to 195


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 234.1, which was -85.90 lower than the previous day. The implied volatity was 32.81, the open interest changed by 65 which increased total open position to 140


On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 320, which was 124.85 higher than the previous day. The implied volatity was 37.99, the open interest changed by 23 which increased total open position to 74


On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 195.15, which was 6.15 higher than the previous day. The implied volatity was 33.35, the open interest changed by 10 which increased total open position to 51


On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 189, which was -53.15 lower than the previous day. The implied volatity was 33.00, the open interest changed by 16 which increased total open position to 40


On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 242.15, which was 10.75 higher than the previous day. The implied volatity was 30.33, the open interest changed by 13 which increased total open position to 23


On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 231.4, which was 6.40 higher than the previous day. The implied volatity was 32.50, the open interest changed by 5 which increased total open position to 11


On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 225, which was -4.65 lower than the previous day. The implied volatity was 31.00, the open interest changed by 3 which increased total open position to 8


On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 229.65, which was -110.35 lower than the previous day. The implied volatity was 31.18, the open interest changed by 2 which increased total open position to 4


On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 340, 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 10 Dec TRENT was trading at 6878.05. The strike last trading price was 340, which was -163.75 lower than the previous day. The implied volatity was 36.73, 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 503.75, which was 0.00 lower than the previous day. The implied volatity was 1.26, 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 503.75, which was 0.00 lower than the previous day. The implied volatity was 1.82, 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 503.75, which was 0.00 lower than the previous day. The implied volatity was 2.34, 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 503.75, which was 0.00 lower than the previous day. The implied volatity was 0.54, 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 503.75, which was 0.00 lower than the previous day. The implied volatity was 0.44, 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 503.75, which was 0.00 lower than the previous day. The implied volatity was 0.20, 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 503.75, which was lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0