`
[--[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 7100 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 1.4 -0.7 - 1,605 -216 2,192
23 Jan 5733.60 2.1 -0.35 - 1,095 -253 2,409
22 Jan 5626.35 2.45 -1.75 - 758 -351 2,666
21 Jan 5736.95 4.2 -6.20 - 4,127 632 3,017
20 Jan 6090.00 10.4 -8.55 53.80 1,926 107 2,377
17 Jan 6216.55 18.95 -5.00 47.66 1,917 333 2,266
16 Jan 6211.55 23.95 -8.00 47.24 2,338 271 1,931
15 Jan 6390.25 31.95 14.10 41.26 3,614 -4 1,660
14 Jan 6161.15 17.85 -3.65 43.89 1,132 132 1,657
13 Jan 6224.40 21.5 -31.05 41.60 2,079 59 1,526
10 Jan 6584.10 52.55 -14.80 33.92 1,265 -41 1,469
9 Jan 6621.70 67.35 -19.65 33.77 1,419 79 1,510
8 Jan 6699.10 87 -61.00 33.51 6,037 88 1,433
7 Jan 6874.30 148 -56.10 34.34 4,358 486 1,347
6 Jan 6998.35 204.1 -178.05 32.65 2,598 305 862
3 Jan 7307.70 382.15 4.15 31.63 582 -124 560
2 Jan 7321.00 378 115.00 29.22 4,211 -308 730
1 Jan 7068.05 263 -9.50 30.49 3,057 235 1,040
31 Dec 7123.35 272.5 58.50 29.42 4,142 -77 811
30 Dec 6954.35 214 -78.00 30.10 3,323 250 888
27 Dec 7118.30 292 35.10 28.30 3,831 -156 640
26 Dec 7063.70 256.9 4.90 27.90 1,678 337 798
24 Dec 7007.15 252 2.00 30.14 1,234 173 462
23 Dec 6946.00 250 -8.30 31.88 697 146 287
20 Dec 6831.55 258.3 -91.70 34.86 212 26 140
19 Dec 7092.00 350 -4.45 32.43 205 39 113
18 Dec 7113.75 354.45 90.05 31.40 173 76 79
17 Dec 6941.65 264.4 -30.60 32.34 1 0 3
16 Dec 7000.35 295 -57.50 30.84 7 3 3
13 Dec 7000.25 352.5 0.00 0.13 0 0 0
12 Dec 7012.50 352.5 0.00 0.18 0 0 0
11 Dec 7063.30 352.5 0.00 - 0 0 0
10 Dec 6878.05 352.5 0.00 1.30 0 0 0
9 Dec 6949.70 352.5 0.00 0.76 0 0 0
6 Dec 6999.95 352.5 0.00 0.16 0 0 0
5 Dec 6970.10 352.5 0.00 - 0 0 0
4 Dec 6823.80 352.5 0.00 1.51 0 0 0
3 Dec 6841.35 352.5 0.00 1.47 0 0 0
2 Dec 6805.30 352.5 0.00 1.78 0 0 0
29 Nov 6795.40 352.5 1.66 0 0 0


For Trent Ltd - strike price 7100 expiring on 30JAN2025

Delta for 7100 CE is -

Historical price for 7100 CE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 1.4, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -216 which decreased total open position to 2192


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -253 which decreased total open position to 2409


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 2.45, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -351 which decreased total open position to 2666


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 4.2, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 632 which increased total open position to 3017


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 10.4, which was -8.55 lower than the previous day. The implied volatity was 53.80, the open interest changed by 107 which increased total open position to 2377


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 18.95, which was -5.00 lower than the previous day. The implied volatity was 47.66, the open interest changed by 333 which increased total open position to 2266


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 23.95, which was -8.00 lower than the previous day. The implied volatity was 47.24, the open interest changed by 271 which increased total open position to 1931


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 31.95, which was 14.10 higher than the previous day. The implied volatity was 41.26, the open interest changed by -4 which decreased total open position to 1660


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 17.85, which was -3.65 lower than the previous day. The implied volatity was 43.89, the open interest changed by 132 which increased total open position to 1657


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 21.5, which was -31.05 lower than the previous day. The implied volatity was 41.60, the open interest changed by 59 which increased total open position to 1526


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 52.55, which was -14.80 lower than the previous day. The implied volatity was 33.92, the open interest changed by -41 which decreased total open position to 1469


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 67.35, which was -19.65 lower than the previous day. The implied volatity was 33.77, the open interest changed by 79 which increased total open position to 1510


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 87, which was -61.00 lower than the previous day. The implied volatity was 33.51, the open interest changed by 88 which increased total open position to 1433


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 148, which was -56.10 lower than the previous day. The implied volatity was 34.34, the open interest changed by 486 which increased total open position to 1347


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 204.1, which was -178.05 lower than the previous day. The implied volatity was 32.65, the open interest changed by 305 which increased total open position to 862


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 382.15, which was 4.15 higher than the previous day. The implied volatity was 31.63, the open interest changed by -124 which decreased total open position to 560


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 378, which was 115.00 higher than the previous day. The implied volatity was 29.22, the open interest changed by -308 which decreased total open position to 730


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 263, which was -9.50 lower than the previous day. The implied volatity was 30.49, the open interest changed by 235 which increased total open position to 1040


On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 272.5, which was 58.50 higher than the previous day. The implied volatity was 29.42, the open interest changed by -77 which decreased total open position to 811


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 214, which was -78.00 lower than the previous day. The implied volatity was 30.10, the open interest changed by 250 which increased total open position to 888


On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 292, which was 35.10 higher than the previous day. The implied volatity was 28.30, the open interest changed by -156 which decreased total open position to 640


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 256.9, which was 4.90 higher than the previous day. The implied volatity was 27.90, the open interest changed by 337 which increased total open position to 798


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 252, which was 2.00 higher than the previous day. The implied volatity was 30.14, the open interest changed by 173 which increased total open position to 462


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 250, which was -8.30 lower than the previous day. The implied volatity was 31.88, the open interest changed by 146 which increased total open position to 287


On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 258.3, which was -91.70 lower than the previous day. The implied volatity was 34.86, the open interest changed by 26 which increased total open position to 140


On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 350, which was -4.45 lower than the previous day. The implied volatity was 32.43, the open interest changed by 39 which increased total open position to 113


On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 354.45, which was 90.05 higher than the previous day. The implied volatity was 31.40, the open interest changed by 76 which increased total open position to 79


On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 264.4, which was -30.60 lower than the previous day. The implied volatity was 32.34, the open interest changed by 0 which decreased total open position to 3


On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 295, which was -57.50 lower than the previous day. The implied volatity was 30.84, the open interest changed by 3 which increased total open position to 3


On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 352.5, which was 0.00 lower than the previous day. The implied volatity was 0.13, 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 352.5, which was 0.00 lower than the previous day. The implied volatity was 0.18, 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 352.5, 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 352.5, 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 9 Dec TRENT was trading at 6949.70. The strike last trading price was 352.5, which was 0.00 lower than the previous day. The implied volatity was 0.76, 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 352.5, which was 0.00 lower than the previous day. The implied volatity was 0.16, 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 352.5, 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 352.5, which was 0.00 lower than the previous day. The implied volatity was 1.51, 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 352.5, which was 0.00 lower than the previous day. The implied volatity was 1.47, 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 352.5, which was 0.00 lower than the previous day. The implied volatity was 1.78, 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 352.5, which was lower than the previous day. The implied volatity was 1.66, the open interest changed by 0 which decreased total open position to 0


TRENT 30JAN2025 7100 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 1602 207.25 - 17 8 363
23 Jan 5733.60 1394.75 -60.25 - 7 -3 355
22 Jan 5626.35 1455 151.35 - 11 -3 359
21 Jan 5736.95 1303.65 327.45 - 19 0 374
20 Jan 6090.00 976.2 82.60 - 3 -1 373
17 Jan 6216.55 893.6 -3.40 48.85 4 -2 374
16 Jan 6211.55 897 186.00 59.49 2 -1 375
15 Jan 6390.25 711 -213.45 43.84 47 -34 378
14 Jan 6161.15 924.45 54.15 42.54 14 -3 420
13 Jan 6224.40 870.3 323.20 46.01 73 -50 426
10 Jan 6584.10 547.1 47.10 33.54 69 -25 477
9 Jan 6621.70 500 44.80 32.37 129 -62 500
8 Jan 6699.10 455.2 90.20 32.83 183 -9 567
7 Jan 6874.30 365 61.45 35.22 681 -59 579
6 Jan 6998.35 303.55 165.75 37.49 3,027 42 636
3 Jan 7307.70 137.8 6.10 30.58 2,298 -6 598
2 Jan 7321.00 131.7 -93.30 29.81 1,896 170 653
1 Jan 7068.05 225 0.00 30.82 1,558 39 483
31 Dec 7123.35 225 -44.75 31.74 992 28 447
30 Dec 6954.35 269.75 69.35 28.96 1,538 26 417
27 Dec 7118.30 200.4 -41.15 28.21 1,889 105 395
26 Dec 7063.70 241.55 -56.90 29.33 511 113 282
24 Dec 7007.15 298.45 -42.25 31.61 340 76 173
23 Dec 6946.00 340.7 -127.30 33.47 217 37 96
20 Dec 6831.55 468 184.00 42.40 23 4 59
19 Dec 7092.00 284 2.25 33.67 63 39 54
18 Dec 7113.75 281.75 -53.45 33.91 25 9 14
17 Dec 6941.65 335.2 -285.20 29.29 6 5 5
16 Dec 7000.35 620.4 0.00 - 0 0 0
13 Dec 7000.25 620.4 0.00 - 0 0 0
12 Dec 7012.50 620.4 0.00 - 0 0 0
11 Dec 7063.30 620.4 0.00 0.51 0 0 0
10 Dec 6878.05 620.4 0.00 - 0 0 0
9 Dec 6949.70 620.4 0.00 - 0 0 0
6 Dec 6999.95 620.4 0.00 - 0 0 0
5 Dec 6970.10 620.4 0.00 0.41 0 0 0
4 Dec 6823.80 620.4 0.00 - 0 0 0
3 Dec 6841.35 620.4 0.00 - 0 0 0
2 Dec 6805.30 620.4 0.00 - 0 0 0
29 Nov 6795.40 620.4 - 0 0 0


For Trent Ltd - strike price 7100 expiring on 30JAN2025

Delta for 7100 PE is -

Historical price for 7100 PE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 1602, which was 207.25 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 363


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1394.75, which was -60.25 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 355


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 1455, which was 151.35 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 359


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 1303.65, which was 327.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 374


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 976.2, which was 82.60 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 373


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 893.6, which was -3.40 lower than the previous day. The implied volatity was 48.85, the open interest changed by -2 which decreased total open position to 374


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 897, which was 186.00 higher than the previous day. The implied volatity was 59.49, the open interest changed by -1 which decreased total open position to 375


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 711, which was -213.45 lower than the previous day. The implied volatity was 43.84, the open interest changed by -34 which decreased total open position to 378


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 924.45, which was 54.15 higher than the previous day. The implied volatity was 42.54, the open interest changed by -3 which decreased total open position to 420


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 870.3, which was 323.20 higher than the previous day. The implied volatity was 46.01, the open interest changed by -50 which decreased total open position to 426


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 547.1, which was 47.10 higher than the previous day. The implied volatity was 33.54, the open interest changed by -25 which decreased total open position to 477


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 500, which was 44.80 higher than the previous day. The implied volatity was 32.37, the open interest changed by -62 which decreased total open position to 500


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 455.2, which was 90.20 higher than the previous day. The implied volatity was 32.83, the open interest changed by -9 which decreased total open position to 567


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 365, which was 61.45 higher than the previous day. The implied volatity was 35.22, the open interest changed by -59 which decreased total open position to 579


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 303.55, which was 165.75 higher than the previous day. The implied volatity was 37.49, the open interest changed by 42 which increased total open position to 636


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 137.8, which was 6.10 higher than the previous day. The implied volatity was 30.58, the open interest changed by -6 which decreased total open position to 598


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 131.7, which was -93.30 lower than the previous day. The implied volatity was 29.81, the open interest changed by 170 which increased total open position to 653


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 225, which was 0.00 lower than the previous day. The implied volatity was 30.82, the open interest changed by 39 which increased total open position to 483


On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 225, which was -44.75 lower than the previous day. The implied volatity was 31.74, the open interest changed by 28 which increased total open position to 447


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 269.75, which was 69.35 higher than the previous day. The implied volatity was 28.96, the open interest changed by 26 which increased total open position to 417


On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 200.4, which was -41.15 lower than the previous day. The implied volatity was 28.21, the open interest changed by 105 which increased total open position to 395


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 241.55, which was -56.90 lower than the previous day. The implied volatity was 29.33, the open interest changed by 113 which increased total open position to 282


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 298.45, which was -42.25 lower than the previous day. The implied volatity was 31.61, the open interest changed by 76 which increased total open position to 173


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 340.7, which was -127.30 lower than the previous day. The implied volatity was 33.47, the open interest changed by 37 which increased total open position to 96


On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 468, which was 184.00 higher than the previous day. The implied volatity was 42.40, the open interest changed by 4 which increased total open position to 59


On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 284, which was 2.25 higher than the previous day. The implied volatity was 33.67, the open interest changed by 39 which increased total open position to 54


On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 281.75, which was -53.45 lower than the previous day. The implied volatity was 33.91, the open interest changed by 9 which increased total open position to 14


On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 335.2, which was -285.20 lower than the previous day. The implied volatity was 29.29, the open interest changed by 5 which increased total open position to 5


On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 620.4, 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 620.4, 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 620.4, 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 620.4, which was 0.00 lower than the previous day. The implied volatity was 0.51, 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 620.4, 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 620.4, 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 620.4, 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 620.4, which was 0.00 lower than the previous day. The implied volatity was 0.41, 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 620.4, 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 620.4, 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 620.4, 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 620.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0