`
[--[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 7300 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 1.2 -0.6 - 403 -222 1,472
23 Jan 5733.60 1.9 -0.25 - 715 13 1,681
22 Jan 5626.35 2.15 -0.85 - 1,041 -68 1,667
21 Jan 5736.95 3 -3.95 - 1,958 -99 1,738
20 Jan 6090.00 6.95 -5.40 57.26 2,131 -28 1,837
17 Jan 6216.55 12.35 -2.65 50.38 1,140 127 1,866
16 Jan 6211.55 15 -5.55 49.28 2,652 138 1,768
15 Jan 6390.25 20.55 7.90 43.86 2,715 -202 1,634
14 Jan 6161.15 12.65 -2.35 47.04 867 -120 1,830
13 Jan 6224.40 15 -16.65 44.59 1,954 288 1,948
10 Jan 6584.10 31.65 -9.15 35.57 2,102 23 1,657
9 Jan 6621.70 40.8 -11.30 35.16 1,100 -13 1,631
8 Jan 6699.10 52.1 -40.90 34.40 3,317 334 1,642
7 Jan 6874.30 93 -41.75 34.78 2,683 189 1,281
6 Jan 6998.35 134.75 -123.25 33.61 5,400 187 1,092
3 Jan 7307.70 258 -3.40 30.25 6,334 49 911
2 Jan 7321.00 261.4 87.30 29.19 13,054 129 879
1 Jan 7068.05 174.1 -10.45 30.42 2,171 118 749
31 Dec 7123.35 184.55 45.35 29.87 2,413 2 630
30 Dec 6954.35 139.2 -56.80 30.15 1,867 92 633
27 Dec 7118.30 196 26.00 28.15 3,578 284 545
26 Dec 7063.70 170 -5.00 27.86 509 67 262
24 Dec 7007.15 175 0.00 30.50 370 70 196
23 Dec 6946.00 175 -5.90 32.02 249 22 125
20 Dec 6831.55 180.9 -78.70 34.21 140 36 103
19 Dec 7092.00 259.6 -0.40 32.64 91 43 66
18 Dec 7113.75 260 53.60 31.39 48 2 23
17 Dec 6941.65 206.4 -24.25 34.19 15 8 20
16 Dec 7000.35 230.65 36.50 32.78 9 3 11
13 Dec 7000.25 194.15 -51.45 27.88 2 0 6
12 Dec 7012.50 245.6 -24.40 32.92 3 2 5
11 Dec 7063.30 270 -21.05 32.34 3 1 2
10 Dec 6878.05 291.05 0.00 0.00 0 1 0
9 Dec 6949.70 291.05 7.20 39.03 1 0 0
6 Dec 6999.95 283.85 0.00 1.90 0 0 0
5 Dec 6970.10 283.85 0.00 1.15 0 0 0
4 Dec 6823.80 283.85 0.00 3.14 0 0 0
3 Dec 6841.35 283.85 0.00 3.12 0 0 0
2 Dec 6805.30 283.85 0.00 3.37 0 0 0
29 Nov 6795.40 283.85 3.19 0 0 0


For Trent Ltd - strike price 7300 expiring on 30JAN2025

Delta for 7300 CE is -

Historical price for 7300 CE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 1.2, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by -222 which decreased total open position to 1472


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 1681


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 2.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -68 which decreased total open position to 1667


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 3, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -99 which decreased total open position to 1738


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 6.95, which was -5.40 lower than the previous day. The implied volatity was 57.26, the open interest changed by -28 which decreased total open position to 1837


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 12.35, which was -2.65 lower than the previous day. The implied volatity was 50.38, the open interest changed by 127 which increased total open position to 1866


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 15, which was -5.55 lower than the previous day. The implied volatity was 49.28, the open interest changed by 138 which increased total open position to 1768


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 20.55, which was 7.90 higher than the previous day. The implied volatity was 43.86, the open interest changed by -202 which decreased total open position to 1634


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 12.65, which was -2.35 lower than the previous day. The implied volatity was 47.04, the open interest changed by -120 which decreased total open position to 1830


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 15, which was -16.65 lower than the previous day. The implied volatity was 44.59, the open interest changed by 288 which increased total open position to 1948


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 31.65, which was -9.15 lower than the previous day. The implied volatity was 35.57, the open interest changed by 23 which increased total open position to 1657


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 40.8, which was -11.30 lower than the previous day. The implied volatity was 35.16, the open interest changed by -13 which decreased total open position to 1631


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 52.1, which was -40.90 lower than the previous day. The implied volatity was 34.40, the open interest changed by 334 which increased total open position to 1642


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 93, which was -41.75 lower than the previous day. The implied volatity was 34.78, the open interest changed by 189 which increased total open position to 1281


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 134.75, which was -123.25 lower than the previous day. The implied volatity was 33.61, the open interest changed by 187 which increased total open position to 1092


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 258, which was -3.40 lower than the previous day. The implied volatity was 30.25, the open interest changed by 49 which increased total open position to 911


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 261.4, which was 87.30 higher than the previous day. The implied volatity was 29.19, the open interest changed by 129 which increased total open position to 879


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 174.1, which was -10.45 lower than the previous day. The implied volatity was 30.42, the open interest changed by 118 which increased total open position to 749


On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 184.55, which was 45.35 higher than the previous day. The implied volatity was 29.87, the open interest changed by 2 which increased total open position to 630


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 139.2, which was -56.80 lower than the previous day. The implied volatity was 30.15, the open interest changed by 92 which increased total open position to 633


On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 196, which was 26.00 higher than the previous day. The implied volatity was 28.15, the open interest changed by 284 which increased total open position to 545


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 170, which was -5.00 lower than the previous day. The implied volatity was 27.86, the open interest changed by 67 which increased total open position to 262


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 175, which was 0.00 lower than the previous day. The implied volatity was 30.50, the open interest changed by 70 which increased total open position to 196


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 175, which was -5.90 lower than the previous day. The implied volatity was 32.02, the open interest changed by 22 which increased total open position to 125


On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 180.9, which was -78.70 lower than the previous day. The implied volatity was 34.21, the open interest changed by 36 which increased total open position to 103


On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 259.6, which was -0.40 lower than the previous day. The implied volatity was 32.64, the open interest changed by 43 which increased total open position to 66


On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 260, which was 53.60 higher than the previous day. The implied volatity was 31.39, the open interest changed by 2 which increased total open position to 23


On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 206.4, which was -24.25 lower than the previous day. The implied volatity was 34.19, the open interest changed by 8 which increased total open position to 20


On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 230.65, which was 36.50 higher than the previous day. The implied volatity was 32.78, the open interest changed by 3 which increased total open position to 11


On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 194.15, which was -51.45 lower than the previous day. The implied volatity was 27.88, the open interest changed by 0 which decreased total open position to 6


On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 245.6, which was -24.40 lower than the previous day. The implied volatity was 32.92, the open interest changed by 2 which increased total open position to 5


On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 270, which was -21.05 lower than the previous day. The implied volatity was 32.34, the open interest changed by 1 which increased total open position to 2


On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 291.05, 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 291.05, which was 7.20 higher than the previous day. The implied volatity was 39.03, 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 283.85, which was 0.00 lower than the previous day. The implied volatity was 1.90, 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 283.85, which was 0.00 lower than the previous day. The implied volatity was 1.15, 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 283.85, which was 0.00 lower than the previous day. The implied volatity was 3.14, 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 283.85, which was 0.00 lower than the previous day. The implied volatity was 3.12, 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 283.85, which was 0.00 lower than the previous day. The implied volatity was 3.37, 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 283.85, which was lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0


TRENT 30JAN2025 7300 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 1751 51 - 15 0 341
23 Jan 5733.60 1700 0.00 0.00 0 -2 0
22 Jan 5626.35 1700 150.00 - 2 -1 342
21 Jan 5736.95 1550 490.00 - 76 -71 344
20 Jan 6090.00 1060 0.00 0.00 0 -1 0
17 Jan 6216.55 1060 -50.70 - 1 0 416
16 Jan 6211.55 1110.7 296.00 73.11 2 -1 416
15 Jan 6390.25 814.7 -266.70 - 20 -13 417
14 Jan 6161.15 1081.4 0.00 0.00 0 -6 0
13 Jan 6224.40 1081.4 357.60 57.84 10 -4 432
10 Jan 6584.10 723.8 52.50 34.61 43 -13 436
9 Jan 6621.70 671.3 47.60 32.99 28 -13 450
8 Jan 6699.10 623.7 118.60 34.58 49 2 464
7 Jan 6874.30 505.1 71.85 35.17 81 -7 461
6 Jan 6998.35 433.25 212.50 38.87 2,200 55 467
3 Jan 7307.70 220.75 6.75 30.38 3,203 78 421
2 Jan 7321.00 214 -127.70 29.78 695 155 350
1 Jan 7068.05 341.7 10.45 31.67 35 4 195
31 Dec 7123.35 331.25 -57.55 31.70 54 2 190
30 Dec 6954.35 388.8 87.40 28.33 21 8 186
27 Dec 7118.30 301.4 -67.30 27.92 402 53 177
26 Dec 7063.70 368.7 -45.10 31.19 40 22 123
24 Dec 7007.15 413.8 -20.15 31.37 134 93 100
23 Dec 6946.00 433.95 37.90 30.19 18 7 9
20 Dec 6831.55 396.05 0.00 0.00 0 2 0
19 Dec 7092.00 396.05 -353.20 34.37 2 1 1
18 Dec 7113.75 749.25 0.00 - 0 0 0
17 Dec 6941.65 749.25 0.00 - 0 0 0
16 Dec 7000.35 749.25 0.00 - 0 0 0
13 Dec 7000.25 749.25 0.00 - 0 0 0
12 Dec 7012.50 749.25 0.00 - 0 0 0
11 Dec 7063.30 749.25 0.00 - 0 0 0
10 Dec 6878.05 749.25 0.00 - 0 0 0
9 Dec 6949.70 749.25 0.00 - 0 0 0
6 Dec 6999.95 749.25 0.00 - 0 0 0
5 Dec 6970.10 749.25 0.00 - 0 0 0
4 Dec 6823.80 749.25 0.00 - 0 0 0
3 Dec 6841.35 749.25 0.00 - 0 0 0
2 Dec 6805.30 749.25 0.00 - 0 0 0
29 Nov 6795.40 749.25 - 0 0 0


For Trent Ltd - strike price 7300 expiring on 30JAN2025

Delta for 7300 PE is -

Historical price for 7300 PE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 1751, which was 51 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 341


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1700, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 1700, which was 150.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 342


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 1550, which was 490.00 higher than the previous day. The implied volatity was -, the open interest changed by -71 which decreased total open position to 344


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 1060, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 1060, which was -50.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 416


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 1110.7, which was 296.00 higher than the previous day. The implied volatity was 73.11, the open interest changed by -1 which decreased total open position to 416


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 814.7, which was -266.70 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 417


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 1081.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 1081.4, which was 357.60 higher than the previous day. The implied volatity was 57.84, the open interest changed by -4 which decreased total open position to 432


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 723.8, which was 52.50 higher than the previous day. The implied volatity was 34.61, the open interest changed by -13 which decreased total open position to 436


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 671.3, which was 47.60 higher than the previous day. The implied volatity was 32.99, the open interest changed by -13 which decreased total open position to 450


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 623.7, which was 118.60 higher than the previous day. The implied volatity was 34.58, the open interest changed by 2 which increased total open position to 464


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 505.1, which was 71.85 higher than the previous day. The implied volatity was 35.17, the open interest changed by -7 which decreased total open position to 461


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 433.25, which was 212.50 higher than the previous day. The implied volatity was 38.87, the open interest changed by 55 which increased total open position to 467


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 220.75, which was 6.75 higher than the previous day. The implied volatity was 30.38, the open interest changed by 78 which increased total open position to 421


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 214, which was -127.70 lower than the previous day. The implied volatity was 29.78, the open interest changed by 155 which increased total open position to 350


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 341.7, which was 10.45 higher than the previous day. The implied volatity was 31.67, the open interest changed by 4 which increased total open position to 195


On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 331.25, which was -57.55 lower than the previous day. The implied volatity was 31.70, the open interest changed by 2 which increased total open position to 190


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 388.8, which was 87.40 higher than the previous day. The implied volatity was 28.33, the open interest changed by 8 which increased total open position to 186


On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 301.4, which was -67.30 lower than the previous day. The implied volatity was 27.92, the open interest changed by 53 which increased total open position to 177


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 368.7, which was -45.10 lower than the previous day. The implied volatity was 31.19, the open interest changed by 22 which increased total open position to 123


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 413.8, which was -20.15 lower than the previous day. The implied volatity was 31.37, the open interest changed by 93 which increased total open position to 100


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 433.95, which was 37.90 higher than the previous day. The implied volatity was 30.19, the open interest changed by 7 which increased total open position to 9


On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 396.05, 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 19 Dec TRENT was trading at 7092.00. The strike last trading price was 396.05, which was -353.20 lower than the previous day. The implied volatity was 34.37, the open interest changed by 1 which increased total open position to 1


On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 749.25, 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 17 Dec TRENT was trading at 6941.65. The strike last trading price was 749.25, 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 16 Dec TRENT was trading at 7000.35. The strike last trading price was 749.25, 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 Dec TRENT was trading at 7000.25. The strike last trading price was 749.25, 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 Dec TRENT was trading at 7012.50. The strike last trading price was 749.25, 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 Dec TRENT was trading at 7063.30. The strike last trading price was 749.25, 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 10 Dec TRENT was trading at 6878.05. The strike last trading price was 749.25, 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 9 Dec TRENT was trading at 6949.70. The strike last trading price was 749.25, 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 Dec TRENT was trading at 6999.95. The strike last trading price was 749.25, 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 Dec TRENT was trading at 6970.10. The strike last trading price was 749.25, 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 4 Dec TRENT was trading at 6823.80. The strike last trading price was 749.25, 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 3 Dec TRENT was trading at 6841.35. The strike last trading price was 749.25, 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 2 Dec TRENT was trading at 6805.30. The strike last trading price was 749.25, 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 29 Nov TRENT was trading at 6795.40. The strike last trading price was 749.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0