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

6831.55 -260.45 (-3.67%)

Back to Option Chain


Historical option data for TRENT

20 Dec 2024 04:12 PM IST
TRENT 26DEC2024 6900 CE
Delta: 0.49
Vega: 3.52
Theta: -7.67
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 6831.55 77 -166.55 23.08 3,883 -111 1,398
19 Dec 7092.00 243.55 -26.45 27.90 1,368 -168 1,510
18 Dec 7113.75 270 112.45 29.83 5,056 51 1,679
17 Dec 6941.65 157.55 -54.60 32.62 2,467 279 1,622
16 Dec 7000.35 212.15 -10.85 31.94 1,334 79 1,344
13 Dec 7000.25 223 -15.00 29.70 4,132 -49 1,266
12 Dec 7012.50 238 -39.75 32.00 1,450 -100 1,315
11 Dec 7063.30 277.75 83.95 30.97 5,623 -401 1,415
10 Dec 6878.05 193.8 -33.65 33.31 3,760 350 1,817
9 Dec 6949.70 227.45 -43.65 33.29 3,415 144 1,468
6 Dec 6999.95 271.1 -42.90 32.03 4,049 3 1,322
5 Dec 6970.10 314 121.00 30.98 6,851 -501 1,319
4 Dec 6823.80 193 2.00 30.51 5,650 368 1,823
3 Dec 6841.35 191 -9.95 29.35 3,714 406 1,474
2 Dec 6805.30 200.95 -5.80 32.48 2,200 197 1,065
29 Nov 6795.40 206.75 -14.25 31.74 1,061 130 859
28 Nov 6743.20 221 -37.00 33.96 2,394 413 730
27 Nov 6845.10 258 70.50 32.81 1,473 126 312
26 Nov 6669.35 187.5 -52.25 35.23 242 70 187
25 Nov 6774.95 239.75 39.90 33.57 260 80 114
22 Nov 6652.80 199.85 65.30 34.51 82 41 75
21 Nov 6460.45 134.55 -20.45 36.28 20 -1 35
20 Nov 6423.85 155 0.00 38.83 22 9 36
19 Nov 6423.85 155 51.90 38.83 22 9 36
18 Nov 6301.65 103.1 -71.25 32.44 44 23 27
14 Nov 6463.00 174.35 3.70 36.34 2 0 2
13 Nov 6498.25 170.65 -29.35 32.34 1 0 1
12 Nov 6528.55 200 34.15 36.00 3 0 1
11 Nov 6480.70 165.85 0.00 0.00 0 1 0
8 Nov 6298.95 165.85 -453.40 39.49 5 0 0
7 Nov 6505.50 619.25 0.00 3.46 0 0 0
6 Nov 6955.45 619.25 0.00 - 0 0 0
5 Nov 6968.35 619.25 - 0 0 0


For Trent Ltd - strike price 6900 expiring on 26DEC2024

Delta for 6900 CE is 0.49

Historical price for 6900 CE is as follows

On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 77, which was -166.55 lower than the previous day. The implied volatity was 23.08, the open interest changed by -111 which decreased total open position to 1398


On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 243.55, which was -26.45 lower than the previous day. The implied volatity was 27.90, the open interest changed by -168 which decreased total open position to 1510


On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 270, which was 112.45 higher than the previous day. The implied volatity was 29.83, the open interest changed by 51 which increased total open position to 1679


On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 157.55, which was -54.60 lower than the previous day. The implied volatity was 32.62, the open interest changed by 279 which increased total open position to 1622


On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 212.15, which was -10.85 lower than the previous day. The implied volatity was 31.94, the open interest changed by 79 which increased total open position to 1344


On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 223, which was -15.00 lower than the previous day. The implied volatity was 29.70, the open interest changed by -49 which decreased total open position to 1266


On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 238, which was -39.75 lower than the previous day. The implied volatity was 32.00, the open interest changed by -100 which decreased total open position to 1315


On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 277.75, which was 83.95 higher than the previous day. The implied volatity was 30.97, the open interest changed by -401 which decreased total open position to 1415


On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 193.8, which was -33.65 lower than the previous day. The implied volatity was 33.31, the open interest changed by 350 which increased total open position to 1817


On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 227.45, which was -43.65 lower than the previous day. The implied volatity was 33.29, the open interest changed by 144 which increased total open position to 1468


On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 271.1, which was -42.90 lower than the previous day. The implied volatity was 32.03, the open interest changed by 3 which increased total open position to 1322


On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 314, which was 121.00 higher than the previous day. The implied volatity was 30.98, the open interest changed by -501 which decreased total open position to 1319


On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 193, which was 2.00 higher than the previous day. The implied volatity was 30.51, the open interest changed by 368 which increased total open position to 1823


On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 191, which was -9.95 lower than the previous day. The implied volatity was 29.35, the open interest changed by 406 which increased total open position to 1474


On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 200.95, which was -5.80 lower than the previous day. The implied volatity was 32.48, the open interest changed by 197 which increased total open position to 1065


On 29 Nov TRENT was trading at 6795.40. The strike last trading price was 206.75, which was -14.25 lower than the previous day. The implied volatity was 31.74, the open interest changed by 130 which increased total open position to 859


On 28 Nov TRENT was trading at 6743.20. The strike last trading price was 221, which was -37.00 lower than the previous day. The implied volatity was 33.96, the open interest changed by 413 which increased total open position to 730


On 27 Nov TRENT was trading at 6845.10. The strike last trading price was 258, which was 70.50 higher than the previous day. The implied volatity was 32.81, the open interest changed by 126 which increased total open position to 312


On 26 Nov TRENT was trading at 6669.35. The strike last trading price was 187.5, which was -52.25 lower than the previous day. The implied volatity was 35.23, the open interest changed by 70 which increased total open position to 187


On 25 Nov TRENT was trading at 6774.95. The strike last trading price was 239.75, which was 39.90 higher than the previous day. The implied volatity was 33.57, the open interest changed by 80 which increased total open position to 114


On 22 Nov TRENT was trading at 6652.80. The strike last trading price was 199.85, which was 65.30 higher than the previous day. The implied volatity was 34.51, the open interest changed by 41 which increased total open position to 75


On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 134.55, which was -20.45 lower than the previous day. The implied volatity was 36.28, the open interest changed by -1 which decreased total open position to 35


On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 155, which was 0.00 lower than the previous day. The implied volatity was 38.83, the open interest changed by 9 which increased total open position to 36


On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 155, which was 51.90 higher than the previous day. The implied volatity was 38.83, the open interest changed by 9 which increased total open position to 36


On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 103.1, which was -71.25 lower than the previous day. The implied volatity was 32.44, the open interest changed by 23 which increased total open position to 27


On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 174.35, which was 3.70 higher than the previous day. The implied volatity was 36.34, the open interest changed by 0 which decreased total open position to 2


On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 170.65, which was -29.35 lower than the previous day. The implied volatity was 32.34, the open interest changed by 0 which decreased total open position to 1


On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 200, which was 34.15 higher than the previous day. The implied volatity was 36.00, the open interest changed by 0 which decreased total open position to 1


On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 165.85, 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 8 Nov TRENT was trading at 6298.95. The strike last trading price was 165.85, which was -453.40 lower than the previous day. The implied volatity was 39.49, the open interest changed by 0 which decreased total open position to 0


On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 619.25, which was 0.00 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0


On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 619.25, 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 619.25, 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 26DEC2024 6900 PE
Delta: -0.51
Vega: 3.52
Theta: -7.96
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 6831.55 111.8 69.55 30.51 5,544 -303 954
19 Dec 7092.00 42.25 -5.00 30.76 3,351 -146 1,254
18 Dec 7113.75 47.25 -79.75 31.72 6,589 354 1,400
17 Dec 6941.65 127 31.90 32.96 2,899 10 1,048
16 Dec 7000.35 95.1 0.00 31.90 1,753 44 1,041
13 Dec 7000.25 95.1 -18.05 28.30 3,325 25 997
12 Dec 7012.50 113.15 5.05 30.48 2,033 53 973
11 Dec 7063.30 108.1 -89.45 32.63 2,452 80 913
10 Dec 6878.05 197.55 13.95 34.87 1,862 -88 834
9 Dec 6949.70 183.6 12.60 35.53 3,056 -85 928
6 Dec 6999.95 171 32.00 34.82 3,920 318 1,027
5 Dec 6970.10 139 -98.85 33.16 1,769 201 699
4 Dec 6823.80 237.85 3.00 33.69 919 53 498
3 Dec 6841.35 234.85 -11.75 32.73 333 15 445
2 Dec 6805.30 246.6 -13.60 31.31 636 29 429
29 Nov 6795.40 260.2 -39.80 31.07 142 -15 400
28 Nov 6743.20 300 28.50 34.86 833 283 414
27 Nov 6845.10 271.5 -112.20 35.94 211 87 131
26 Nov 6669.35 383.7 78.50 36.13 20 11 43
25 Nov 6774.95 305.2 -117.85 35.02 39 31 31
22 Nov 6652.80 423.05 108.80 39.19 4 3 3
21 Nov 6460.45 314.25 0.00 - 0 0 0
20 Nov 6423.85 314.25 0.00 - 0 0 0
19 Nov 6423.85 314.25 0.00 - 0 0 0
18 Nov 6301.65 314.25 0.00 - 0 0 0
14 Nov 6463.00 314.25 0.00 - 0 0 0
13 Nov 6498.25 314.25 0.00 - 0 0 0
12 Nov 6528.55 314.25 0.00 - 0 0 0
11 Nov 6480.70 314.25 0.00 - 0 0 0
8 Nov 6298.95 314.25 0.00 - 0 0 0
7 Nov 6505.50 314.25 0.00 - 0 0 0
6 Nov 6955.45 314.25 0.00 1.30 0 0 0
5 Nov 6968.35 314.25 1.44 0 0 0


For Trent Ltd - strike price 6900 expiring on 26DEC2024

Delta for 6900 PE is -0.51

Historical price for 6900 PE is as follows

On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 111.8, which was 69.55 higher than the previous day. The implied volatity was 30.51, the open interest changed by -303 which decreased total open position to 954


On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 42.25, which was -5.00 lower than the previous day. The implied volatity was 30.76, the open interest changed by -146 which decreased total open position to 1254


On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 47.25, which was -79.75 lower than the previous day. The implied volatity was 31.72, the open interest changed by 354 which increased total open position to 1400


On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 127, which was 31.90 higher than the previous day. The implied volatity was 32.96, the open interest changed by 10 which increased total open position to 1048


On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 95.1, which was 0.00 lower than the previous day. The implied volatity was 31.90, the open interest changed by 44 which increased total open position to 1041


On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 95.1, which was -18.05 lower than the previous day. The implied volatity was 28.30, the open interest changed by 25 which increased total open position to 997


On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 113.15, which was 5.05 higher than the previous day. The implied volatity was 30.48, the open interest changed by 53 which increased total open position to 973


On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 108.1, which was -89.45 lower than the previous day. The implied volatity was 32.63, the open interest changed by 80 which increased total open position to 913


On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 197.55, which was 13.95 higher than the previous day. The implied volatity was 34.87, the open interest changed by -88 which decreased total open position to 834


On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 183.6, which was 12.60 higher than the previous day. The implied volatity was 35.53, the open interest changed by -85 which decreased total open position to 928


On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 171, which was 32.00 higher than the previous day. The implied volatity was 34.82, the open interest changed by 318 which increased total open position to 1027


On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 139, which was -98.85 lower than the previous day. The implied volatity was 33.16, the open interest changed by 201 which increased total open position to 699


On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 237.85, which was 3.00 higher than the previous day. The implied volatity was 33.69, the open interest changed by 53 which increased total open position to 498


On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 234.85, which was -11.75 lower than the previous day. The implied volatity was 32.73, the open interest changed by 15 which increased total open position to 445


On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 246.6, which was -13.60 lower than the previous day. The implied volatity was 31.31, the open interest changed by 29 which increased total open position to 429


On 29 Nov TRENT was trading at 6795.40. The strike last trading price was 260.2, which was -39.80 lower than the previous day. The implied volatity was 31.07, the open interest changed by -15 which decreased total open position to 400


On 28 Nov TRENT was trading at 6743.20. The strike last trading price was 300, which was 28.50 higher than the previous day. The implied volatity was 34.86, the open interest changed by 283 which increased total open position to 414


On 27 Nov TRENT was trading at 6845.10. The strike last trading price was 271.5, which was -112.20 lower than the previous day. The implied volatity was 35.94, the open interest changed by 87 which increased total open position to 131


On 26 Nov TRENT was trading at 6669.35. The strike last trading price was 383.7, which was 78.50 higher than the previous day. The implied volatity was 36.13, the open interest changed by 11 which increased total open position to 43


On 25 Nov TRENT was trading at 6774.95. The strike last trading price was 305.2, which was -117.85 lower than the previous day. The implied volatity was 35.02, the open interest changed by 31 which increased total open position to 31


On 22 Nov TRENT was trading at 6652.80. The strike last trading price was 423.05, which was 108.80 higher than the previous day. The implied volatity was 39.19, the open interest changed by 3 which increased total open position to 3


On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 314.25, 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 Nov TRENT was trading at 6423.85. The strike last trading price was 314.25, 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 Nov TRENT was trading at 6423.85. The strike last trading price was 314.25, 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 314.25, 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 14 Nov TRENT was trading at 6463.00. The strike last trading price was 314.25, 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 314.25, 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 Nov TRENT was trading at 6528.55. The strike last trading price was 314.25, 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 314.25, 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 314.25, 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 Nov TRENT was trading at 6505.50. The strike last trading price was 314.25, 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 Nov TRENT was trading at 6955.45. The strike last trading price was 314.25, which was 0.00 lower than the previous day. The implied volatity was 1.30, 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 314.25, which was lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0