`
[--[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 7900 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 0.65 -0.5 - 20 4 302
23 Jan 5733.60 1.1 -0.45 - 34 -10 296
22 Jan 5626.35 1.55 -0.85 - 11 3 307
21 Jan 5736.95 2.4 -0.05 - 44 16 303
20 Jan 6090.00 2.45 -2.55 - 39 5 291
17 Jan 6216.55 5 0.80 - 25 0 286
16 Jan 6211.55 4.2 -2.85 - 81 -3 291
15 Jan 6390.25 7.05 1.50 51.99 16 -4 292
14 Jan 6161.15 5.55 -0.45 - 44 -1 297
13 Jan 6224.40 6 -4.20 - 94 -27 299
10 Jan 6584.10 10.2 -1.65 42.61 263 56 327
9 Jan 6621.70 11.85 -1.95 41.05 282 -21 272
8 Jan 6699.10 13.8 -6.45 39.31 563 20 293
7 Jan 6874.30 20.25 -11.55 36.69 329 -34 273
6 Jan 6998.35 31.8 -36.20 35.28 860 142 307
3 Jan 7307.70 68 68.00 31.17 726 166 166
2 Jan 7321.00 0 0.00 0.00 0 0 0
1 Jan 7068.05 0 0.00 0.00 0 0 0
31 Dec 7123.35 0 0.00 0.00 0 0 0
30 Dec 6954.35 0 0.00 0.00 0 0 0
27 Dec 7118.30 0 0.00 0.00 0 0 0
26 Dec 7063.70 0 0.00 0.00 0 0 0
24 Dec 7007.15 0 0.00 0.00 0 0 0
23 Dec 6946.00 0 0.00 0.00 0 0 0
20 Dec 6831.55 0 0.00 0.00 0 0 0
19 Dec 7092.00 0 0.00 0.00 0 0 0
18 Dec 7113.75 0 0.00 0.00 0 0 0
17 Dec 6941.65 0 0.00 0.00 0 0 0
16 Dec 7000.35 0 0.00 0.00 0 0 0
13 Dec 7000.25 0 0.00 0.00 0 0 0
12 Dec 7012.50 0 0.00 0.00 0 0 0
11 Dec 7063.30 0 0.00 0.00 0 0 0
10 Dec 6878.05 0 0.00 0.00 0 0 0
9 Dec 6949.70 0 0.00 0.00 0 0 0
6 Dec 6999.95 0 0.00 0 0 0


For Trent Ltd - strike price 7900 expiring on 30JAN2025

Delta for 7900 CE is -

Historical price for 7900 CE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 0.65, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 302


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 296


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 1.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 307


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 2.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 303


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 2.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 291


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 5, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 286


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 4.2, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 291


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 7.05, which was 1.50 higher than the previous day. The implied volatity was 51.99, the open interest changed by -4 which decreased total open position to 292


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 5.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 297


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 6, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 299


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 10.2, which was -1.65 lower than the previous day. The implied volatity was 42.61, the open interest changed by 56 which increased total open position to 327


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 11.85, which was -1.95 lower than the previous day. The implied volatity was 41.05, the open interest changed by -21 which decreased total open position to 272


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 13.8, which was -6.45 lower than the previous day. The implied volatity was 39.31, the open interest changed by 20 which increased total open position to 293


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 20.25, which was -11.55 lower than the previous day. The implied volatity was 36.69, the open interest changed by -34 which decreased total open position to 273


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 31.8, which was -36.20 lower than the previous day. The implied volatity was 35.28, the open interest changed by 142 which increased total open position to 307


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 68, which was 68.00 higher than the previous day. The implied volatity was 31.17, the open interest changed by 166 which increased total open position to 166


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 0, 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 0, 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 0, 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 30 Dec TRENT was trading at 6954.35. The strike last trading price was 0, 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 0, 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 26 Dec TRENT was trading at 7063.70. The strike last trading price was 0, 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 24 Dec TRENT was trading at 7007.15. The strike last trading price was 0, 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 23 Dec TRENT was trading at 6946.00. The strike last trading price was 0, 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 Dec TRENT was trading at 6831.55. The strike last trading price was 0, 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 0, 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 18 Dec TRENT was trading at 7113.75. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 11 Dec TRENT was trading at 7063.30. The strike last trading price was 0, 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 Dec TRENT was trading at 6878.05. The strike last trading price was 0, 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 Dec TRENT was trading at 6949.70. The strike last trading price was 0, 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 Dec TRENT was trading at 6999.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


TRENT 30JAN2025 7900 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 1198.05 0 - 0 0 0
23 Jan 5733.60 1198.05 0.00 - 0 0 0
22 Jan 5626.35 1198.05 0.00 - 0 0 0
21 Jan 5736.95 1198.05 0.00 - 0 0 0
20 Jan 6090.00 1198.05 0.00 - 0 0 0
17 Jan 6216.55 1198.05 0.00 - 0 0 0
16 Jan 6211.55 1198.05 0.00 - 0 0 0
15 Jan 6390.25 1198.05 0.00 - 0 0 0
14 Jan 6161.15 1198.05 0.00 - 0 0 0
13 Jan 6224.40 1198.05 0.00 - 0 0 0
10 Jan 6584.10 1198.05 0.00 - 0 0 0
9 Jan 6621.70 1198.05 0.00 - 0 0 0
8 Jan 6699.10 1198.05 0.00 - 0 0 0
7 Jan 6874.30 1198.05 0.00 - 0 0 0
6 Jan 6998.35 1198.05 0.00 - 0 0 0
3 Jan 7307.70 1198.05 1198.05 - 0 0 0
2 Jan 7321.00 0 0.00 0.00 0 0 0
1 Jan 7068.05 0 0.00 0.00 0 0 0
31 Dec 7123.35 0 0.00 0.00 0 0 0
30 Dec 6954.35 0 0.00 0.00 0 0 0
27 Dec 7118.30 0 0.00 0.00 0 0 0
26 Dec 7063.70 0 0.00 0.00 0 0 0
24 Dec 7007.15 0 0.00 0.00 0 0 0
23 Dec 6946.00 0 0.00 0.00 0 0 0
20 Dec 6831.55 0 0.00 0.00 0 0 0
19 Dec 7092.00 0 0.00 0.00 0 0 0
18 Dec 7113.75 0 0.00 0.00 0 0 0
17 Dec 6941.65 0 0.00 0.00 0 0 0
16 Dec 7000.35 0 0.00 0.00 0 0 0
13 Dec 7000.25 0 0.00 0.00 0 0 0
12 Dec 7012.50 0 0.00 0.00 0 0 0
11 Dec 7063.30 0 0.00 0.00 0 0 0
10 Dec 6878.05 0 0.00 0.00 0 0 0
9 Dec 6949.70 0 0.00 0.00 0 0 0
6 Dec 6999.95 0 0.00 0 0 0


For Trent Ltd - strike price 7900 expiring on 30JAN2025

Delta for 7900 PE is -

Historical price for 7900 PE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 1198.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1198.05, 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 22 Jan TRENT was trading at 5626.35. The strike last trading price was 1198.05, 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 21 Jan TRENT was trading at 5736.95. The strike last trading price was 1198.05, 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 Jan TRENT was trading at 6090.00. The strike last trading price was 1198.05, 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 Jan TRENT was trading at 6216.55. The strike last trading price was 1198.05, 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 Jan TRENT was trading at 6211.55. The strike last trading price was 1198.05, 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 15 Jan TRENT was trading at 6390.25. The strike last trading price was 1198.05, 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 14 Jan TRENT was trading at 6161.15. The strike last trading price was 1198.05, 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 Jan TRENT was trading at 6224.40. The strike last trading price was 1198.05, 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 Jan TRENT was trading at 6584.10. The strike last trading price was 1198.05, 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 Jan TRENT was trading at 6621.70. The strike last trading price was 1198.05, 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 8 Jan TRENT was trading at 6699.10. The strike last trading price was 1198.05, 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 7 Jan TRENT was trading at 6874.30. The strike last trading price was 1198.05, 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 Jan TRENT was trading at 6998.35. The strike last trading price was 1198.05, 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 Jan TRENT was trading at 7307.70. The strike last trading price was 1198.05, which was 1198.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 0, 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 0, 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 0, 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 30 Dec TRENT was trading at 6954.35. The strike last trading price was 0, 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 0, 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 26 Dec TRENT was trading at 7063.70. The strike last trading price was 0, 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 24 Dec TRENT was trading at 7007.15. The strike last trading price was 0, 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 23 Dec TRENT was trading at 6946.00. The strike last trading price was 0, 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 Dec TRENT was trading at 6831.55. The strike last trading price was 0, 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 0, 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 18 Dec TRENT was trading at 7113.75. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 11 Dec TRENT was trading at 7063.30. The strike last trading price was 0, 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 Dec TRENT was trading at 6878.05. The strike last trading price was 0, 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 Dec TRENT was trading at 6949.70. The strike last trading price was 0, 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 Dec TRENT was trading at 6999.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0