`
[--[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 7500 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 0.5 -0.8 - 791 -564 2,114
23 Jan 5733.60 1.35 -0.25 - 154 -75 2,678
22 Jan 5626.35 1.6 -1.10 - 524 -233 2,754
21 Jan 5736.95 2.7 -1.80 - 1,526 -383 2,995
20 Jan 6090.00 4.5 -3.15 - 1,335 -364 3,376
17 Jan 6216.55 7.65 -2.40 52.31 1,936 155 3,735
16 Jan 6211.55 10.05 -4.05 51.76 2,645 226 3,569
15 Jan 6390.25 14.1 4.95 46.74 3,771 -96 3,344
14 Jan 6161.15 9.15 -1.35 49.96 2,196 232 3,597
13 Jan 6224.40 10.5 -10.10 47.23 2,670 -238 3,366
10 Jan 6584.10 20.6 -4.90 37.79 3,206 206 3,705
9 Jan 6621.70 25.5 -6.55 36.83 2,351 147 3,498
8 Jan 6699.10 32.05 -25.85 35.75 6,559 361 3,349
7 Jan 6874.30 57.9 -25.10 35.57 4,814 487 2,979
6 Jan 6998.35 83 -91.00 33.76 7,956 368 2,499
3 Jan 7307.70 174 1.00 30.78 13,311 824 2,142
2 Jan 7321.00 173 61.70 29.37 6,290 -195 1,339
1 Jan 7068.05 111.3 -7.70 30.64 2,887 144 1,534
31 Dec 7123.35 119 33.00 30.11 3,800 54 1,390
30 Dec 6954.35 86 -40.55 30.15 3,237 207 1,317
27 Dec 7118.30 126.55 17.55 28.25 4,230 314 1,112
26 Dec 7063.70 109 -8.55 28.11 2,062 130 787
24 Dec 7007.15 117.55 -2.45 30.78 1,064 88 657
23 Dec 6946.00 120 -3.15 32.31 967 163 566
20 Dec 6831.55 123.15 -66.85 33.82 577 128 404
19 Dec 7092.00 190 -4.40 33.06 583 110 277
18 Dec 7113.75 194.4 66.40 32.39 258 40 166
17 Dec 6941.65 128 -31.00 31.85 74 45 127
16 Dec 7000.35 159 -9.80 32.09 63 26 81
13 Dec 7000.25 168.8 -7.20 32.00 46 8 55
12 Dec 7012.50 176 -19.00 32.59 21 1 47
11 Dec 7063.30 195 49.60 32.01 63 25 47
10 Dec 6878.05 145.4 -34.75 32.47 24 13 21
9 Dec 6949.70 180.15 -19.85 34.18 7 5 7
6 Dec 6999.95 200 33.16 2 1 1


For Trent Ltd - strike price 7500 expiring on 30JAN2025

Delta for 7500 CE is -

Historical price for 7500 CE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 0.5, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -564 which decreased total open position to 2114


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 2678


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 1.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -233 which decreased total open position to 2754


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 2.7, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -383 which decreased total open position to 2995


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 4.5, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -364 which decreased total open position to 3376


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 7.65, which was -2.40 lower than the previous day. The implied volatity was 52.31, the open interest changed by 155 which increased total open position to 3735


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 10.05, which was -4.05 lower than the previous day. The implied volatity was 51.76, the open interest changed by 226 which increased total open position to 3569


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 14.1, which was 4.95 higher than the previous day. The implied volatity was 46.74, the open interest changed by -96 which decreased total open position to 3344


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 9.15, which was -1.35 lower than the previous day. The implied volatity was 49.96, the open interest changed by 232 which increased total open position to 3597


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 10.5, which was -10.10 lower than the previous day. The implied volatity was 47.23, the open interest changed by -238 which decreased total open position to 3366


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 20.6, which was -4.90 lower than the previous day. The implied volatity was 37.79, the open interest changed by 206 which increased total open position to 3705


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 25.5, which was -6.55 lower than the previous day. The implied volatity was 36.83, the open interest changed by 147 which increased total open position to 3498


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 32.05, which was -25.85 lower than the previous day. The implied volatity was 35.75, the open interest changed by 361 which increased total open position to 3349


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 57.9, which was -25.10 lower than the previous day. The implied volatity was 35.57, the open interest changed by 487 which increased total open position to 2979


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 83, which was -91.00 lower than the previous day. The implied volatity was 33.76, the open interest changed by 368 which increased total open position to 2499


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 174, which was 1.00 higher than the previous day. The implied volatity was 30.78, the open interest changed by 824 which increased total open position to 2142


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 173, which was 61.70 higher than the previous day. The implied volatity was 29.37, the open interest changed by -195 which decreased total open position to 1339


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 111.3, which was -7.70 lower than the previous day. The implied volatity was 30.64, the open interest changed by 144 which increased total open position to 1534


On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 119, which was 33.00 higher than the previous day. The implied volatity was 30.11, the open interest changed by 54 which increased total open position to 1390


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 86, which was -40.55 lower than the previous day. The implied volatity was 30.15, the open interest changed by 207 which increased total open position to 1317


On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 126.55, which was 17.55 higher than the previous day. The implied volatity was 28.25, the open interest changed by 314 which increased total open position to 1112


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 109, which was -8.55 lower than the previous day. The implied volatity was 28.11, the open interest changed by 130 which increased total open position to 787


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 117.55, which was -2.45 lower than the previous day. The implied volatity was 30.78, the open interest changed by 88 which increased total open position to 657


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 120, which was -3.15 lower than the previous day. The implied volatity was 32.31, the open interest changed by 163 which increased total open position to 566


On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 123.15, which was -66.85 lower than the previous day. The implied volatity was 33.82, the open interest changed by 128 which increased total open position to 404


On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 190, which was -4.40 lower than the previous day. The implied volatity was 33.06, the open interest changed by 110 which increased total open position to 277


On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 194.4, which was 66.40 higher than the previous day. The implied volatity was 32.39, the open interest changed by 40 which increased total open position to 166


On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 128, which was -31.00 lower than the previous day. The implied volatity was 31.85, the open interest changed by 45 which increased total open position to 127


On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 159, which was -9.80 lower than the previous day. The implied volatity was 32.09, the open interest changed by 26 which increased total open position to 81


On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 168.8, which was -7.20 lower than the previous day. The implied volatity was 32.00, the open interest changed by 8 which increased total open position to 55


On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 176, which was -19.00 lower than the previous day. The implied volatity was 32.59, the open interest changed by 1 which increased total open position to 47


On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 195, which was 49.60 higher than the previous day. The implied volatity was 32.01, the open interest changed by 25 which increased total open position to 47


On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 145.4, which was -34.75 lower than the previous day. The implied volatity was 32.47, the open interest changed by 13 which increased total open position to 21


On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 180.15, which was -19.85 lower than the previous day. The implied volatity was 34.18, the open interest changed by 5 which increased total open position to 7


On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 200, which was lower than the previous day. The implied volatity was 33.16, the open interest changed by 1 which increased total open position to 1


TRENT 30JAN2025 7500 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 2000.75 240.75 - 15 0 362
23 Jan 5733.60 1760 -100.00 - 7 -3 363
22 Jan 5626.35 1860 94.00 - 35 -16 368
21 Jan 5736.95 1766 378.00 - 26 -13 389
20 Jan 6090.00 1388 128.00 - 4 0 404
17 Jan 6216.55 1260 -65.00 - 1 0 405
16 Jan 6211.55 1325 310.00 - 2 0 407
15 Jan 6390.25 1015 -305.00 - 2 0 407
14 Jan 6161.15 1320 20.00 53.13 4 -2 408
13 Jan 6224.40 1300 355.00 71.90 44 -7 440
10 Jan 6584.10 945 85.75 48.26 9 -1 447
9 Jan 6621.70 859.25 39.25 35.60 25 1 448
8 Jan 6699.10 820 153.35 40.91 121 48 446
7 Jan 6874.30 666.65 77.65 35.59 84 12 395
6 Jan 6998.35 589 253.05 41.28 221 15 383
3 Jan 7307.70 335.95 18.95 31.00 1,256 87 364
2 Jan 7321.00 317 -165.55 29.07 234 24 276
1 Jan 7068.05 482.55 16.15 32.78 8 4 253
31 Dec 7123.35 466.4 -83.55 32.45 27 13 248
30 Dec 6954.35 549.95 111.95 30.52 37 10 236
27 Dec 7118.30 438 -71.85 29.00 202 55 227
26 Dec 7063.70 509.85 -42.15 32.32 50 19 171
24 Dec 7007.15 552 -56.45 31.45 45 23 147
23 Dec 6946.00 608.45 -91.55 34.41 86 26 124
20 Dec 6831.55 700 175.40 38.97 18 15 96
19 Dec 7092.00 524.6 23.60 34.92 105 43 81
18 Dec 7113.75 501 -124.00 33.26 6 3 36
17 Dec 6941.65 625 -25.00 32.08 32 26 28
16 Dec 7000.35 650 0.00 0.00 0 1 0
13 Dec 7000.25 650 94.50 40.00 1 0 1
12 Dec 7012.50 555.5 0.00 0.00 0 1 0
11 Dec 7063.30 555.5 -333.70 33.28 1 0 0
10 Dec 6878.05 889.2 0.00 - 0 0 0
9 Dec 6949.70 889.2 0.00 - 0 0 0
6 Dec 6999.95 889.2 - 0 0 0


For Trent Ltd - strike price 7500 expiring on 30JAN2025

Delta for 7500 PE is -

Historical price for 7500 PE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 2000.75, which was 240.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 362


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1760, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 363


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 1860, which was 94.00 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 368


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 1766, which was 378.00 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 389


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 1388, which was 128.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 404


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 1260, which was -65.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 405


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 1325, which was 310.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 1015, which was -305.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 1320, which was 20.00 higher than the previous day. The implied volatity was 53.13, the open interest changed by -2 which decreased total open position to 408


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 1300, which was 355.00 higher than the previous day. The implied volatity was 71.90, the open interest changed by -7 which decreased total open position to 440


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 945, which was 85.75 higher than the previous day. The implied volatity was 48.26, the open interest changed by -1 which decreased total open position to 447


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 859.25, which was 39.25 higher than the previous day. The implied volatity was 35.60, the open interest changed by 1 which increased total open position to 448


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 820, which was 153.35 higher than the previous day. The implied volatity was 40.91, the open interest changed by 48 which increased total open position to 446


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 666.65, which was 77.65 higher than the previous day. The implied volatity was 35.59, the open interest changed by 12 which increased total open position to 395


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 589, which was 253.05 higher than the previous day. The implied volatity was 41.28, the open interest changed by 15 which increased total open position to 383


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 335.95, which was 18.95 higher than the previous day. The implied volatity was 31.00, the open interest changed by 87 which increased total open position to 364


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 317, which was -165.55 lower than the previous day. The implied volatity was 29.07, the open interest changed by 24 which increased total open position to 276


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 482.55, which was 16.15 higher than the previous day. The implied volatity was 32.78, the open interest changed by 4 which increased total open position to 253


On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 466.4, which was -83.55 lower than the previous day. The implied volatity was 32.45, the open interest changed by 13 which increased total open position to 248


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 549.95, which was 111.95 higher than the previous day. The implied volatity was 30.52, the open interest changed by 10 which increased total open position to 236


On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 438, which was -71.85 lower than the previous day. The implied volatity was 29.00, the open interest changed by 55 which increased total open position to 227


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 509.85, which was -42.15 lower than the previous day. The implied volatity was 32.32, the open interest changed by 19 which increased total open position to 171


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 552, which was -56.45 lower than the previous day. The implied volatity was 31.45, the open interest changed by 23 which increased total open position to 147


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 608.45, which was -91.55 lower than the previous day. The implied volatity was 34.41, the open interest changed by 26 which increased total open position to 124


On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 700, which was 175.40 higher than the previous day. The implied volatity was 38.97, the open interest changed by 15 which increased total open position to 96


On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 524.6, which was 23.60 higher than the previous day. The implied volatity was 34.92, the open interest changed by 43 which increased total open position to 81


On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 501, which was -124.00 lower than the previous day. The implied volatity was 33.26, the open interest changed by 3 which increased total open position to 36


On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 625, which was -25.00 lower than the previous day. The implied volatity was 32.08, the open interest changed by 26 which increased total open position to 28


On 16 Dec TRENT was trading at 7000.35. 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 1 which increased total open position to 0


On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 650, which was 94.50 higher than the previous day. The implied volatity was 40.00, the open interest changed by 0 which decreased total open position to 1


On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 555.5, 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 11 Dec TRENT was trading at 7063.30. The strike last trading price was 555.5, which was -333.70 lower than the previous day. The implied volatity was 33.28, 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 889.2, 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 889.2, 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 889.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0