`
[--[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 7600 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 0.75 -0.55 - 98 -48 677
23 Jan 5733.60 1.3 -0.40 - 51 -26 725
22 Jan 5626.35 1.7 -1.00 - 162 -44 751
21 Jan 5736.95 2.7 -1.30 - 586 -145 796
20 Jan 6090.00 4 -3.25 - 319 -70 957
17 Jan 6216.55 7.25 -1.00 - 229 -4 1,026
16 Jan 6211.55 8.25 -3.10 52.91 750 -29 1,029
15 Jan 6390.25 11.35 4.80 47.78 1,163 91 1,058
14 Jan 6161.15 6.55 -3.25 49.87 824 -40 973
13 Jan 6224.40 9.8 -6.65 49.36 1,096 -86 1,012
10 Jan 6584.10 16.45 -4.30 38.70 618 -49 1,100
9 Jan 6621.70 20.75 -4.65 37.86 663 12 1,148
8 Jan 6699.10 25.4 -20.30 36.56 1,842 87 1,135
7 Jan 6874.30 45.7 -19.25 36.05 1,495 20 1,049
6 Jan 6998.35 64.95 -77.75 34.01 3,951 266 1,029
3 Jan 7307.70 142.7 5.60 31.27 5,565 292 766
2 Jan 7321.00 137.1 49.90 29.31 1,727 -6 473
1 Jan 7068.05 87.2 -6.80 30.69 702 79 484
31 Dec 7123.35 94 26.45 30.20 1,169 89 405
30 Dec 6954.35 67.55 -34.30 30.37 914 -14 316
27 Dec 7118.30 101.85 17.85 28.56 1,702 72 328
26 Dec 7063.70 84 -10.95 27.94 442 68 254
24 Dec 7007.15 94.95 0.15 30.87 294 54 186
23 Dec 6946.00 94.8 -5.20 31.93 141 81 132
20 Dec 6831.55 100 -58.10 33.60 70 23 51
19 Dec 7092.00 158.1 -1.90 32.88 26 9 28
18 Dec 7113.75 160 60.00 32.00 29 18 19
17 Dec 6941.65 100 -347.40 31.14 1 0 0
16 Dec 7000.35 447.4 0.00 4.83 0 0 0
13 Dec 7000.25 447.4 0.00 4.60 0 0 0
12 Dec 7012.50 447.4 0.00 4.65 0 0 0
11 Dec 7063.30 447.4 0.00 4.07 0 0 0
10 Dec 6878.05 447.4 0.00 5.50 0 0 0
9 Dec 6949.70 447.4 0.00 4.98 0 0 0
6 Dec 6999.95 447.4 447.40 4.43 0 0 0
22 Nov 6652.80 0 0.00 6.29 0 0 0
5 Nov 6968.35 0 0.00 3.13 0 0 0
4 Nov 7063.75 0 2.58 0 0 0


For Trent Ltd - strike price 7600 expiring on 30JAN2025

Delta for 7600 CE is -

Historical price for 7600 CE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 677


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 725


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 1.7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 751


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 2.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -145 which decreased total open position to 796


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 4, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -70 which decreased total open position to 957


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 7.25, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1026


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 8.25, which was -3.10 lower than the previous day. The implied volatity was 52.91, the open interest changed by -29 which decreased total open position to 1029


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 11.35, which was 4.80 higher than the previous day. The implied volatity was 47.78, the open interest changed by 91 which increased total open position to 1058


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 6.55, which was -3.25 lower than the previous day. The implied volatity was 49.87, the open interest changed by -40 which decreased total open position to 973


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 9.8, which was -6.65 lower than the previous day. The implied volatity was 49.36, the open interest changed by -86 which decreased total open position to 1012


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 16.45, which was -4.30 lower than the previous day. The implied volatity was 38.70, the open interest changed by -49 which decreased total open position to 1100


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 20.75, which was -4.65 lower than the previous day. The implied volatity was 37.86, the open interest changed by 12 which increased total open position to 1148


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 25.4, which was -20.30 lower than the previous day. The implied volatity was 36.56, the open interest changed by 87 which increased total open position to 1135


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 45.7, which was -19.25 lower than the previous day. The implied volatity was 36.05, the open interest changed by 20 which increased total open position to 1049


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 64.95, which was -77.75 lower than the previous day. The implied volatity was 34.01, the open interest changed by 266 which increased total open position to 1029


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 142.7, which was 5.60 higher than the previous day. The implied volatity was 31.27, the open interest changed by 292 which increased total open position to 766


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 137.1, which was 49.90 higher than the previous day. The implied volatity was 29.31, the open interest changed by -6 which decreased total open position to 473


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 87.2, which was -6.80 lower than the previous day. The implied volatity was 30.69, the open interest changed by 79 which increased total open position to 484


On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 94, which was 26.45 higher than the previous day. The implied volatity was 30.20, the open interest changed by 89 which increased total open position to 405


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 67.55, which was -34.30 lower than the previous day. The implied volatity was 30.37, the open interest changed by -14 which decreased total open position to 316


On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 101.85, which was 17.85 higher than the previous day. The implied volatity was 28.56, the open interest changed by 72 which increased total open position to 328


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 84, which was -10.95 lower than the previous day. The implied volatity was 27.94, the open interest changed by 68 which increased total open position to 254


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 94.95, which was 0.15 higher than the previous day. The implied volatity was 30.87, the open interest changed by 54 which increased total open position to 186


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 94.8, which was -5.20 lower than the previous day. The implied volatity was 31.93, the open interest changed by 81 which increased total open position to 132


On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 100, which was -58.10 lower than the previous day. The implied volatity was 33.60, the open interest changed by 23 which increased total open position to 51


On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 158.1, which was -1.90 lower than the previous day. The implied volatity was 32.88, the open interest changed by 9 which increased total open position to 28


On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 160, which was 60.00 higher than the previous day. The implied volatity was 32.00, the open interest changed by 18 which increased total open position to 19


On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 100, which was -347.40 lower than the previous day. The implied volatity was 31.14, 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 447.4, which was 0.00 lower than the previous day. The implied volatity was 4.83, 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 447.4, which was 0.00 lower than the previous day. The implied volatity was 4.60, 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 447.4, which was 0.00 lower than the previous day. The implied volatity was 4.65, 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 447.4, which was 0.00 lower than the previous day. The implied volatity was 4.07, 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 447.4, which was 0.00 lower than the previous day. The implied volatity was 5.50, 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 447.4, which was 0.00 lower than the previous day. The implied volatity was 4.98, 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 447.4, which was 447.40 higher than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0


On 22 Nov TRENT was trading at 6652.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.29, 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 0, which was 0.00 lower than the previous day. The implied volatity was 3.13, the open interest changed by 0 which decreased total open position to 0


On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0


TRENT 30JAN2025 7600 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 1830 0 0.00 0 -4 0
23 Jan 5733.60 1830 -156.00 - 7 -3 156
22 Jan 5626.35 1986 1112.90 - 8 -3 159
21 Jan 5736.95 873.1 0.00 0.00 0 0 0
20 Jan 6090.00 873.1 0.00 0.00 0 0 0
17 Jan 6216.55 873.1 0.00 0.00 0 0 0
16 Jan 6211.55 873.1 0.00 0.00 0 0 0
15 Jan 6390.25 873.1 0.00 0.00 0 0 0
14 Jan 6161.15 873.1 0.00 0.00 0 0 0
13 Jan 6224.40 873.1 0.00 0.00 0 0 0
10 Jan 6584.10 873.1 0.00 0.00 0 0 0
9 Jan 6621.70 873.1 0.00 0.00 0 6 0
8 Jan 6699.10 873.1 290.00 26.64 7 5 161
7 Jan 6874.30 583.1 -73.05 - 3 -2 155
6 Jan 6998.35 656.15 252.50 39.37 27 0 157
3 Jan 7307.70 403.65 26.80 31.46 328 133 157
2 Jan 7321.00 376.85 -185.10 28.53 10 7 23
1 Jan 7068.05 561.95 0.00 0.00 0 2 0
31 Dec 7123.35 561.95 -28.60 35.80 2 0 14
30 Dec 6954.35 590.55 0.00 0.00 0 0 0
27 Dec 7118.30 590.55 0.00 0.00 0 14 0
26 Dec 7063.70 590.55 -191.80 33.41 16 13 13
24 Dec 7007.15 782.35 0.00 - 0 0 0
23 Dec 6946.00 782.35 0.00 - 0 0 0
20 Dec 6831.55 782.35 0.00 - 0 0 0
19 Dec 7092.00 782.35 0.00 - 0 0 0
18 Dec 7113.75 782.35 0.00 - 0 0 0
17 Dec 6941.65 782.35 0.00 - 0 0 0
16 Dec 7000.35 782.35 0.00 - 0 0 0
13 Dec 7000.25 782.35 0.00 - 0 0 0
12 Dec 7012.50 782.35 0.00 - 0 0 0
11 Dec 7063.30 782.35 0.00 - 0 0 0
10 Dec 6878.05 782.35 0.00 - 0 0 0
9 Dec 6949.70 782.35 0.00 - 0 0 0
6 Dec 6999.95 782.35 782.35 - 0 0 0
22 Nov 6652.80 0 0.00 - 0 0 0
5 Nov 6968.35 0 0.00 - 0 0 0
4 Nov 7063.75 0 - 0 0 0


For Trent Ltd - strike price 7600 expiring on 30JAN2025

Delta for 7600 PE is 0.00

Historical price for 7600 PE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 1830, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1830, which was -156.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 156


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 1986, which was 1112.90 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 159


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 873.1, 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 20 Jan TRENT was trading at 6090.00. The strike last trading price was 873.1, 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 17 Jan TRENT was trading at 6216.55. The strike last trading price was 873.1, 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 16 Jan TRENT was trading at 6211.55. The strike last trading price was 873.1, 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 15 Jan TRENT was trading at 6390.25. The strike last trading price was 873.1, 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 14 Jan TRENT was trading at 6161.15. The strike last trading price was 873.1, 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 Jan TRENT was trading at 6224.40. The strike last trading price was 873.1, 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 10 Jan TRENT was trading at 6584.10. The strike last trading price was 873.1, 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 9 Jan TRENT was trading at 6621.70. The strike last trading price was 873.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 873.1, which was 290.00 higher than the previous day. The implied volatity was 26.64, the open interest changed by 5 which increased total open position to 161


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 583.1, which was -73.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 155


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 656.15, which was 252.50 higher than the previous day. The implied volatity was 39.37, the open interest changed by 0 which decreased total open position to 157


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 403.65, which was 26.80 higher than the previous day. The implied volatity was 31.46, the open interest changed by 133 which increased total open position to 157


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 376.85, which was -185.10 lower than the previous day. The implied volatity was 28.53, the open interest changed by 7 which increased total open position to 23


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 561.95, 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 31 Dec TRENT was trading at 7123.35. The strike last trading price was 561.95, which was -28.60 lower than the previous day. The implied volatity was 35.80, the open interest changed by 0 which decreased total open position to 14


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 590.55, 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 27 Dec TRENT was trading at 7118.30. The strike last trading price was 590.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 590.55, which was -191.80 lower than the previous day. The implied volatity was 33.41, the open interest changed by 13 which increased total open position to 13


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 782.35, 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 23 Dec TRENT was trading at 6946.00. The strike last trading price was 782.35, 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 Dec TRENT was trading at 6831.55. The strike last trading price was 782.35, 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 Dec TRENT was trading at 7092.00. The strike last trading price was 782.35, 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 Dec TRENT was trading at 7113.75. The strike last trading price was 782.35, 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 782.35, 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 782.35, 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 782.35, 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 782.35, 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 782.35, 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 782.35, 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 782.35, 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 782.35, which was 782.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 22 Nov TRENT was trading at 6652.80. The strike last trading price was 0, 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 0, 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 Nov TRENT was trading at 7063.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0