`
[--[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 7700 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 0.4 -1.6 - 200 46 543
23 Jan 5733.60 2 0.10 - 30 0 498
22 Jan 5626.35 1.9 -0.95 - 44 -12 499
21 Jan 5736.95 2.85 -0.45 - 182 -103 513
20 Jan 6090.00 3.3 -2.70 - 173 -32 618
17 Jan 6216.55 6 -0.85 56.04 91 -23 653
16 Jan 6211.55 6.85 -2.85 54.10 514 -102 675
15 Jan 6390.25 9.7 1.55 49.28 528 -9 776
14 Jan 6161.15 8.15 -0.15 54.36 586 -2 786
13 Jan 6224.40 8.3 -5.30 50.56 841 0 788
10 Jan 6584.10 13.6 -2.50 39.84 378 -36 787
9 Jan 6621.70 16.1 -4.40 38.44 473 13 823
8 Jan 6699.10 20.5 -14.45 37.44 1,573 47 812
7 Jan 6874.30 34.95 -16.05 36.23 774 68 766
6 Jan 6998.35 51 -60.00 34.39 2,252 -119 698
3 Jan 7307.70 111 3.80 30.96 4,501 34 821
2 Jan 7321.00 107.2 40.05 29.27 2,040 151 787
1 Jan 7068.05 67.15 -6.35 30.66 777 103 636
31 Dec 7123.35 73.5 20.55 30.30 1,166 42 538
30 Dec 6954.35 52.95 -27.25 30.63 926 207 496
27 Dec 7118.30 80.2 13.00 28.67 1,211 162 288
26 Dec 7063.70 67.2 -11.20 28.36 239 21 125
24 Dec 7007.15 78.4 3.80 31.32 160 55 102
23 Dec 6946.00 74.6 -21.85 31.69 91 43 46
20 Dec 6831.55 96.45 -82.75 35.82 4 2 2
19 Dec 7092.00 179.2 0.00 5.00 0 0 0
18 Dec 7113.75 179.2 0.00 4.77 0 0 0
17 Dec 6941.65 179.2 0.00 6.53 0 0 0
16 Dec 7000.35 179.2 0.00 5.65 0 0 0
13 Dec 7000.25 179.2 0.00 5.43 0 0 0
12 Dec 7012.50 179.2 0.00 5.45 0 0 0
11 Dec 7063.30 179.2 0.00 4.88 0 0 0
10 Dec 6878.05 179.2 0.00 6.35 0 0 0
9 Dec 6949.70 179.2 0.00 5.57 0 0 0
6 Dec 6999.95 179.2 5.03 0 0 0


For Trent Ltd - strike price 7700 expiring on 30JAN2025

Delta for 7700 CE is -

Historical price for 7700 CE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 0.4, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 543


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 498


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 1.9, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 499


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 2.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -103 which decreased total open position to 513


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 3.3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 618


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 6, which was -0.85 lower than the previous day. The implied volatity was 56.04, the open interest changed by -23 which decreased total open position to 653


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 6.85, which was -2.85 lower than the previous day. The implied volatity was 54.10, the open interest changed by -102 which decreased total open position to 675


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 9.7, which was 1.55 higher than the previous day. The implied volatity was 49.28, the open interest changed by -9 which decreased total open position to 776


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 8.15, which was -0.15 lower than the previous day. The implied volatity was 54.36, the open interest changed by -2 which decreased total open position to 786


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 8.3, which was -5.30 lower than the previous day. The implied volatity was 50.56, the open interest changed by 0 which decreased total open position to 788


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 13.6, which was -2.50 lower than the previous day. The implied volatity was 39.84, the open interest changed by -36 which decreased total open position to 787


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 16.1, which was -4.40 lower than the previous day. The implied volatity was 38.44, the open interest changed by 13 which increased total open position to 823


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 20.5, which was -14.45 lower than the previous day. The implied volatity was 37.44, the open interest changed by 47 which increased total open position to 812


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 34.95, which was -16.05 lower than the previous day. The implied volatity was 36.23, the open interest changed by 68 which increased total open position to 766


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 51, which was -60.00 lower than the previous day. The implied volatity was 34.39, the open interest changed by -119 which decreased total open position to 698


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 111, which was 3.80 higher than the previous day. The implied volatity was 30.96, the open interest changed by 34 which increased total open position to 821


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 107.2, which was 40.05 higher than the previous day. The implied volatity was 29.27, the open interest changed by 151 which increased total open position to 787


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 67.15, which was -6.35 lower than the previous day. The implied volatity was 30.66, the open interest changed by 103 which increased total open position to 636


On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 73.5, which was 20.55 higher than the previous day. The implied volatity was 30.30, the open interest changed by 42 which increased total open position to 538


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 52.95, which was -27.25 lower than the previous day. The implied volatity was 30.63, the open interest changed by 207 which increased total open position to 496


On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 80.2, which was 13.00 higher than the previous day. The implied volatity was 28.67, the open interest changed by 162 which increased total open position to 288


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 67.2, which was -11.20 lower than the previous day. The implied volatity was 28.36, the open interest changed by 21 which increased total open position to 125


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 78.4, which was 3.80 higher than the previous day. The implied volatity was 31.32, the open interest changed by 55 which increased total open position to 102


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 74.6, which was -21.85 lower than the previous day. The implied volatity was 31.69, the open interest changed by 43 which increased total open position to 46


On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 96.45, which was -82.75 lower than the previous day. The implied volatity was 35.82, the open interest changed by 2 which increased total open position to 2


On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 179.2, which was 0.00 lower than the previous day. The implied volatity was 5.00, 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 179.2, which was 0.00 lower than the previous day. The implied volatity was 4.77, 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 179.2, which was 0.00 lower than the previous day. The implied volatity was 6.53, 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 179.2, which was 0.00 lower than the previous day. The implied volatity was 5.65, 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 179.2, which was 0.00 lower than the previous day. The implied volatity was 5.43, 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 179.2, which was 0.00 lower than the previous day. The implied volatity was 5.45, 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 179.2, which was 0.00 lower than the previous day. The implied volatity was 4.88, 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 179.2, which was 0.00 lower than the previous day. The implied volatity was 6.35, 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 179.2, which was 0.00 lower than the previous day. The implied volatity was 5.57, 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 179.2, which was lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0


TRENT 30JAN2025 7700 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 2191.95 206.25 - 10 1 49
23 Jan 5733.60 1985.7 -62.70 - 6 0 51
22 Jan 5626.35 2048.4 598.40 - 2 -1 51
21 Jan 5736.95 1450 0.00 0.00 0 0 0
20 Jan 6090.00 1450 0.00 0.00 0 0 0
17 Jan 6216.55 1450 0.00 0.00 0 0 0
16 Jan 6211.55 1450 0.00 0.00 0 0 0
15 Jan 6390.25 1450 0.00 0.00 0 -1 0
14 Jan 6161.15 1450 -10.00 - 2 0 53
13 Jan 6224.40 1460 425.00 - 2 0 51
10 Jan 6584.10 1035 0.00 0.00 0 -1 0
9 Jan 6621.70 1035 305.00 - 10 0 52
8 Jan 6699.10 730 0.00 0.00 0 0 0
7 Jan 6874.30 730 0.00 0.00 0 0 0
6 Jan 6998.35 730 264.50 38.44 10 -1 51
3 Jan 7307.70 465.5 -173.15 30.33 79 30 52
2 Jan 7321.00 638.65 0.00 0.00 0 0 0
1 Jan 7068.05 638.65 0.00 0.00 0 0 0
31 Dec 7123.35 638.65 -41.35 36.09 2 -1 21
30 Dec 6954.35 680 127.65 23.02 2 0 21
27 Dec 7118.30 552.35 -97.65 23.60 4 1 20
26 Dec 7063.70 650 -80.00 30.92 7 6 18
24 Dec 7007.15 730 0.00 0.00 0 11 0
23 Dec 6946.00 730 80.00 29.22 11 1 2
20 Dec 6831.55 650 0.00 0.00 0 0 0
19 Dec 7092.00 650 0.00 0.00 0 1 0
18 Dec 7113.75 650 -389.60 34.45 1 0 0
17 Dec 6941.65 1039.6 0.00 - 0 0 0
16 Dec 7000.35 1039.6 0.00 - 0 0 0
13 Dec 7000.25 1039.6 0.00 - 0 0 0
12 Dec 7012.50 1039.6 0.00 - 0 0 0
11 Dec 7063.30 1039.6 0.00 - 0 0 0
10 Dec 6878.05 1039.6 0.00 - 0 0 0
9 Dec 6949.70 1039.6 0.00 - 0 0 0
6 Dec 6999.95 1039.6 - 0 0 0


For Trent Ltd - strike price 7700 expiring on 30JAN2025

Delta for 7700 PE is -

Historical price for 7700 PE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 2191.95, which was 206.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 49


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1985.7, which was -62.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 2048.4, which was 598.40 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 51


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 1450, 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 1450, 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 1450, 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 1450, 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 1450, 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 14 Jan TRENT was trading at 6161.15. The strike last trading price was 1450, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 1460, which was 425.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 1035, 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 9 Jan TRENT was trading at 6621.70. The strike last trading price was 1035, which was 305.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 730, 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 7 Jan TRENT was trading at 6874.30. The strike last trading price was 730, 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 6 Jan TRENT was trading at 6998.35. The strike last trading price was 730, which was 264.50 higher than the previous day. The implied volatity was 38.44, the open interest changed by -1 which decreased total open position to 51


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 465.5, which was -173.15 lower than the previous day. The implied volatity was 30.33, the open interest changed by 30 which increased total open position to 52


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 638.65, 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 1 Jan TRENT was trading at 7068.05. The strike last trading price was 638.65, 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 31 Dec TRENT was trading at 7123.35. The strike last trading price was 638.65, which was -41.35 lower than the previous day. The implied volatity was 36.09, the open interest changed by -1 which decreased total open position to 21


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 680, which was 127.65 higher than the previous day. The implied volatity was 23.02, the open interest changed by 0 which decreased total open position to 21


On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 552.35, which was -97.65 lower than the previous day. The implied volatity was 23.60, the open interest changed by 1 which increased total open position to 20


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 650, which was -80.00 lower than the previous day. The implied volatity was 30.92, the open interest changed by 6 which increased total open position to 18


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 730, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 730, which was 80.00 higher than the previous day. The implied volatity was 29.22, the open interest changed by 1 which increased total open position to 2


On 20 Dec TRENT was trading at 6831.55. 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 0 which decreased total open position to 0


On 19 Dec TRENT was trading at 7092.00. 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 18 Dec TRENT was trading at 7113.75. The strike last trading price was 650, which was -389.60 lower than the previous day. The implied volatity was 34.45, 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 1039.6, 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 1039.6, 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 1039.6, 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 1039.6, 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 1039.6, 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 1039.6, 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 1039.6, 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 1039.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0