`
[--[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 7800 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 0.55 -0.8 - 135 -33 474
23 Jan 5733.60 1.25 -1.65 - 114 12 508
22 Jan 5626.35 2.9 0.50 - 48 -13 495
21 Jan 5736.95 2.4 -0.50 - 166 -52 506
20 Jan 6090.00 2.9 -2.10 - 181 -60 558
17 Jan 6216.55 5 -1.90 - 100 -8 617
16 Jan 6211.55 6.9 -1.00 - 176 -31 625
15 Jan 6390.25 7.9 0.85 50.29 249 13 655
14 Jan 6161.15 7.05 -0.40 55.65 463 -98 641
13 Jan 6224.40 7.45 -4.20 52.17 859 -103 738
10 Jan 6584.10 11.65 -2.40 41.18 770 -27 841
9 Jan 6621.70 14.05 -2.70 39.92 607 -32 867
8 Jan 6699.10 16.75 -10.70 38.37 1,189 -4 897
7 Jan 6874.30 27.45 -12.70 36.72 987 -1 900
6 Jan 6998.35 40.15 -47.85 34.84 1,746 120 903
3 Jan 7307.70 88 2.10 31.17 5,022 81 782
2 Jan 7321.00 85.9 32.90 29.75 1,538 6 706
1 Jan 7068.05 53 -4.95 31.04 622 58 700
31 Dec 7123.35 57.95 16.95 30.62 993 17 641
30 Dec 6954.35 41 -21.65 30.83 645 75 624
27 Dec 7118.30 62.65 8.70 28.80 1,432 302 548
26 Dec 7063.70 53.95 -7.10 28.83 286 18 246
24 Dec 7007.15 61.05 -6.15 31.14 259 85 228
23 Dec 6946.00 67.2 -17.75 33.09 112 10 142
20 Dec 6831.55 84.95 -31.05 36.66 120 30 132
19 Dec 7092.00 116 -3.90 33.77 86 20 104
18 Dec 7113.75 119.9 42.90 33.26 74 51 84
17 Dec 6941.65 77 -27.80 33.03 2 1 32
16 Dec 7000.35 104.8 14.80 34.02 6 4 31
13 Dec 7000.25 90 -25.10 30.92 4 0 27
12 Dec 7012.50 115.1 7.95 33.70 8 0 26
11 Dec 7063.30 107.15 17.15 30.83 4 0 26
10 Dec 6878.05 90 -10.00 33.37 8 4 26
9 Dec 6949.70 100 -11.40 31.95 9 3 21
6 Dec 6999.95 111.4 111.40 31.62 12 7 17
5 Nov 6968.35 0 0.00 4.39 0 0 0
4 Nov 7063.75 0 3.85 0 0 0


For Trent Ltd - strike price 7800 expiring on 30JAN2025

Delta for 7800 CE is -

Historical price for 7800 CE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 0.55, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 474


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1.25, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 508


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 2.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 495


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 2.4, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 506


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 2.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 558


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 5, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 617


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 6.9, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 625


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 7.9, which was 0.85 higher than the previous day. The implied volatity was 50.29, the open interest changed by 13 which increased total open position to 655


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 7.05, which was -0.40 lower than the previous day. The implied volatity was 55.65, the open interest changed by -98 which decreased total open position to 641


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 7.45, which was -4.20 lower than the previous day. The implied volatity was 52.17, the open interest changed by -103 which decreased total open position to 738


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 11.65, which was -2.40 lower than the previous day. The implied volatity was 41.18, the open interest changed by -27 which decreased total open position to 841


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 14.05, which was -2.70 lower than the previous day. The implied volatity was 39.92, the open interest changed by -32 which decreased total open position to 867


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 16.75, which was -10.70 lower than the previous day. The implied volatity was 38.37, the open interest changed by -4 which decreased total open position to 897


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 27.45, which was -12.70 lower than the previous day. The implied volatity was 36.72, the open interest changed by -1 which decreased total open position to 900


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 40.15, which was -47.85 lower than the previous day. The implied volatity was 34.84, the open interest changed by 120 which increased total open position to 903


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 88, which was 2.10 higher than the previous day. The implied volatity was 31.17, the open interest changed by 81 which increased total open position to 782


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 85.9, which was 32.90 higher than the previous day. The implied volatity was 29.75, the open interest changed by 6 which increased total open position to 706


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 53, which was -4.95 lower than the previous day. The implied volatity was 31.04, the open interest changed by 58 which increased total open position to 700


On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 57.95, which was 16.95 higher than the previous day. The implied volatity was 30.62, the open interest changed by 17 which increased total open position to 641


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 41, which was -21.65 lower than the previous day. The implied volatity was 30.83, the open interest changed by 75 which increased total open position to 624


On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 62.65, which was 8.70 higher than the previous day. The implied volatity was 28.80, the open interest changed by 302 which increased total open position to 548


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 53.95, which was -7.10 lower than the previous day. The implied volatity was 28.83, the open interest changed by 18 which increased total open position to 246


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 61.05, which was -6.15 lower than the previous day. The implied volatity was 31.14, the open interest changed by 85 which increased total open position to 228


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 67.2, which was -17.75 lower than the previous day. The implied volatity was 33.09, the open interest changed by 10 which increased total open position to 142


On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 84.95, which was -31.05 lower than the previous day. The implied volatity was 36.66, the open interest changed by 30 which increased total open position to 132


On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 116, which was -3.90 lower than the previous day. The implied volatity was 33.77, the open interest changed by 20 which increased total open position to 104


On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 119.9, which was 42.90 higher than the previous day. The implied volatity was 33.26, the open interest changed by 51 which increased total open position to 84


On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 77, which was -27.80 lower than the previous day. The implied volatity was 33.03, the open interest changed by 1 which increased total open position to 32


On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 104.8, which was 14.80 higher than the previous day. The implied volatity was 34.02, the open interest changed by 4 which increased total open position to 31


On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 90, which was -25.10 lower than the previous day. The implied volatity was 30.92, the open interest changed by 0 which decreased total open position to 27


On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 115.1, which was 7.95 higher than the previous day. The implied volatity was 33.70, the open interest changed by 0 which decreased total open position to 26


On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 107.15, which was 17.15 higher than the previous day. The implied volatity was 30.83, the open interest changed by 0 which decreased total open position to 26


On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 90, which was -10.00 lower than the previous day. The implied volatity was 33.37, the open interest changed by 4 which increased total open position to 26


On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 100, which was -11.40 lower than the previous day. The implied volatity was 31.95, the open interest changed by 3 which increased total open position to 21


On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 111.4, which was 111.40 higher than the previous day. The implied volatity was 31.62, the open interest changed by 7 which increased total open position to 17


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 4.39, 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 3.85, the open interest changed by 0 which decreased total open position to 0


TRENT 30JAN2025 7800 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 2059.05 0 0.00 0 -3 0
23 Jan 5733.60 2059.05 -140.95 - 6 0 152
22 Jan 5626.35 2200 450.00 - 1 0 153
21 Jan 5736.95 1750 244.35 - 2 -1 154
20 Jan 6090.00 1505.65 0.00 0.00 0 0 0
17 Jan 6216.55 1505.65 0.00 0.00 0 0 0
16 Jan 6211.55 1505.65 0.00 0.00 0 0 0
15 Jan 6390.25 1505.65 0.00 0.00 0 -1 0
14 Jan 6161.15 1505.65 380.00 - 22 0 156
13 Jan 6224.40 1125.65 0.00 0.00 0 0 0
10 Jan 6584.10 1125.65 0.00 0.00 0 0 0
9 Jan 6621.70 1125.65 0.00 0.00 0 1 0
8 Jan 6699.10 1125.65 315.70 52.48 5 0 155
7 Jan 6874.30 809.95 0.00 0.00 0 -1 0
6 Jan 6998.35 809.95 276.95 37.44 14 -1 155
3 Jan 7307.70 533 -10.50 29.06 11 -2 155
2 Jan 7321.00 543.5 -155.00 31.83 77 58 156
1 Jan 7068.05 698.5 5.50 28.50 7 1 98
31 Dec 7123.35 693 -90.70 31.96 5 -1 98
30 Dec 6954.35 783.7 112.95 26.74 5 3 98
27 Dec 7118.30 670.75 -88.15 29.71 10 3 94
26 Dec 7063.70 758.9 28.90 35.37 25 21 91
24 Dec 7007.15 730 -125.65 15.95 3 0 67
23 Dec 6946.00 855.65 145.65 36.26 73 65 67
20 Dec 6831.55 710 0.00 0.00 0 1 0
19 Dec 7092.00 710 -80.00 31.22 1 0 1
18 Dec 7113.75 790 0.00 0.00 0 0 0
17 Dec 6941.65 790 0.00 0.00 0 0 0
16 Dec 7000.35 790 0.00 0.00 0 0 0
13 Dec 7000.25 790 0.00 0.00 0 0 0
12 Dec 7012.50 790 0.00 0.00 0 1 0
11 Dec 7063.30 790 -120.25 35.46 1 0 0
10 Dec 6878.05 910.25 0.00 - 0 0 0
9 Dec 6949.70 910.25 0.00 - 0 0 0
6 Dec 6999.95 910.25 910.25 - 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 7800 expiring on 30JAN2025

Delta for 7800 PE is 0.00

Historical price for 7800 PE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 2059.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 2059.05, which was -140.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 152


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 2200, which was 450.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 153


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 1750, which was 244.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 154


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 1505.65, 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 17 Jan TRENT was trading at 6216.55. The strike last trading price was 1505.65, 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 16 Jan TRENT was trading at 6211.55. The strike last trading price was 1505.65, 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 15 Jan TRENT was trading at 6390.25. The strike last trading price was 1505.65, 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 1505.65, which was 380.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 156


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 1125.65, 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 10 Jan TRENT was trading at 6584.10. The strike last trading price was 1125.65, 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 9 Jan TRENT was trading at 6621.70. The strike last trading price was 1125.65, 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 8 Jan TRENT was trading at 6699.10. The strike last trading price was 1125.65, which was 315.70 higher than the previous day. The implied volatity was 52.48, the open interest changed by 0 which decreased total open position to 155


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 809.95, 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 6 Jan TRENT was trading at 6998.35. The strike last trading price was 809.95, which was 276.95 higher than the previous day. The implied volatity was 37.44, the open interest changed by -1 which decreased total open position to 155


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 533, which was -10.50 lower than the previous day. The implied volatity was 29.06, the open interest changed by -2 which decreased total open position to 155


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 543.5, which was -155.00 lower than the previous day. The implied volatity was 31.83, the open interest changed by 58 which increased total open position to 156


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 698.5, which was 5.50 higher than the previous day. The implied volatity was 28.50, the open interest changed by 1 which increased total open position to 98


On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 693, which was -90.70 lower than the previous day. The implied volatity was 31.96, the open interest changed by -1 which decreased total open position to 98


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 783.7, which was 112.95 higher than the previous day. The implied volatity was 26.74, the open interest changed by 3 which increased total open position to 98


On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 670.75, which was -88.15 lower than the previous day. The implied volatity was 29.71, the open interest changed by 3 which increased total open position to 94


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 758.9, which was 28.90 higher than the previous day. The implied volatity was 35.37, the open interest changed by 21 which increased total open position to 91


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 730, which was -125.65 lower than the previous day. The implied volatity was 15.95, the open interest changed by 0 which decreased total open position to 67


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 855.65, which was 145.65 higher than the previous day. The implied volatity was 36.26, the open interest changed by 65 which increased total open position to 67


On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 710, 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 19 Dec TRENT was trading at 7092.00. The strike last trading price was 710, which was -80.00 lower than the previous day. The implied volatity was 31.22, the open interest changed by 0 which decreased total open position to 1


On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 790, 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 Dec TRENT was trading at 6941.65. The strike last trading price was 790, 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 Dec TRENT was trading at 7000.35. The strike last trading price was 790, 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 Dec TRENT was trading at 7000.25. The strike last trading price was 790, 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 12 Dec TRENT was trading at 7012.50. The strike last trading price was 790, 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 790, which was -120.25 lower than the previous day. The implied volatity was 35.46, 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 910.25, 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 910.25, 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 910.25, which was 910.25 higher 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