`
[--[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 8000 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 0.8 -0.25 - 110 -69 1,028
23 Jan 5733.60 1.05 -0.05 - 105 -61 1,097
22 Jan 5626.35 1.1 -0.55 - 162 -91 1,158
21 Jan 5736.95 1.65 -0.70 - 362 -182 1,249
20 Jan 6090.00 2.35 -1.85 - 483 26 1,444
17 Jan 6216.55 4.2 -0.80 - 377 31 1,419
16 Jan 6211.55 5 -0.70 - 391 -73 1,385
15 Jan 6390.25 5.7 1.45 52.80 748 42 1,467
14 Jan 6161.15 4.25 -1.25 - 554 -113 1,431
13 Jan 6224.40 5.5 -2.55 54.47 647 -72 1,543
10 Jan 6584.10 8.05 -1.95 43.19 665 -34 1,613
9 Jan 6621.70 10 -1.85 42.11 811 -62 1,648
8 Jan 6699.10 11.85 -5.00 40.50 1,609 -110 1,710
7 Jan 6874.30 16.85 -7.85 37.68 1,640 -121 1,818
6 Jan 6998.35 24.7 -29.65 35.64 3,642 189 1,941
3 Jan 7307.70 54.35 1.15 31.67 9,449 303 1,758
2 Jan 7321.00 53.2 21.00 30.42 3,507 60 1,451
1 Jan 7068.05 32.2 -3.15 31.65 1,699 24 1,392
31 Dec 7123.35 35.35 10.05 31.17 2,692 410 1,369
30 Dec 6954.35 25.3 -14.20 31.60 1,209 31 954
27 Dec 7118.30 39.5 2.30 29.55 2,737 319 924
26 Dec 7063.70 37.2 -4.80 30.35 751 30 603
24 Dec 7007.15 42 -4.90 32.23 1,028 122 570
23 Dec 6946.00 46.9 -4.60 34.03 472 82 448
20 Dec 6831.55 51.5 -34.60 35.41 346 55 367
19 Dec 7092.00 86.1 7.55 34.83 516 143 304
18 Dec 7113.75 78.55 30.35 32.75 189 73 161
17 Dec 6941.65 48.2 -8.60 32.49 67 39 88
16 Dec 7000.35 56.8 -8.20 31.54 20 12 49
13 Dec 7000.25 65 -15.00 31.80 13 2 33
12 Dec 7012.50 80 -5.00 33.89 23 17 31
11 Dec 7063.30 85 25.00 32.63 14 8 13
10 Dec 6878.05 60 -25.00 33.06 1 0 4
9 Dec 6949.70 85 -16.00 35.32 2 1 3
6 Dec 6999.95 101 101.00 34.82 2 1 1
4 Nov 7063.75 0 5.05 0 0 0


For Trent Ltd - strike price 8000 expiring on 30JAN2025

Delta for 8000 CE is -

Historical price for 8000 CE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -69 which decreased total open position to 1028


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -61 which decreased total open position to 1097


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 1.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -91 which decreased total open position to 1158


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 1.65, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -182 which decreased total open position to 1249


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 2.35, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 1444


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 4.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 1419


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -73 which decreased total open position to 1385


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 5.7, which was 1.45 higher than the previous day. The implied volatity was 52.80, the open interest changed by 42 which increased total open position to 1467


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 4.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -113 which decreased total open position to 1431


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 5.5, which was -2.55 lower than the previous day. The implied volatity was 54.47, the open interest changed by -72 which decreased total open position to 1543


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 8.05, which was -1.95 lower than the previous day. The implied volatity was 43.19, the open interest changed by -34 which decreased total open position to 1613


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 10, which was -1.85 lower than the previous day. The implied volatity was 42.11, the open interest changed by -62 which decreased total open position to 1648


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 11.85, which was -5.00 lower than the previous day. The implied volatity was 40.50, the open interest changed by -110 which decreased total open position to 1710


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 16.85, which was -7.85 lower than the previous day. The implied volatity was 37.68, the open interest changed by -121 which decreased total open position to 1818


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 24.7, which was -29.65 lower than the previous day. The implied volatity was 35.64, the open interest changed by 189 which increased total open position to 1941


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 54.35, which was 1.15 higher than the previous day. The implied volatity was 31.67, the open interest changed by 303 which increased total open position to 1758


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 53.2, which was 21.00 higher than the previous day. The implied volatity was 30.42, the open interest changed by 60 which increased total open position to 1451


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 32.2, which was -3.15 lower than the previous day. The implied volatity was 31.65, the open interest changed by 24 which increased total open position to 1392


On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 35.35, which was 10.05 higher than the previous day. The implied volatity was 31.17, the open interest changed by 410 which increased total open position to 1369


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 25.3, which was -14.20 lower than the previous day. The implied volatity was 31.60, the open interest changed by 31 which increased total open position to 954


On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 39.5, which was 2.30 higher than the previous day. The implied volatity was 29.55, the open interest changed by 319 which increased total open position to 924


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 37.2, which was -4.80 lower than the previous day. The implied volatity was 30.35, the open interest changed by 30 which increased total open position to 603


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 42, which was -4.90 lower than the previous day. The implied volatity was 32.23, the open interest changed by 122 which increased total open position to 570


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 46.9, which was -4.60 lower than the previous day. The implied volatity was 34.03, the open interest changed by 82 which increased total open position to 448


On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 51.5, which was -34.60 lower than the previous day. The implied volatity was 35.41, the open interest changed by 55 which increased total open position to 367


On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 86.1, which was 7.55 higher than the previous day. The implied volatity was 34.83, the open interest changed by 143 which increased total open position to 304


On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 78.55, which was 30.35 higher than the previous day. The implied volatity was 32.75, the open interest changed by 73 which increased total open position to 161


On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 48.2, which was -8.60 lower than the previous day. The implied volatity was 32.49, the open interest changed by 39 which increased total open position to 88


On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 56.8, which was -8.20 lower than the previous day. The implied volatity was 31.54, the open interest changed by 12 which increased total open position to 49


On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 65, which was -15.00 lower than the previous day. The implied volatity was 31.80, the open interest changed by 2 which increased total open position to 33


On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 80, which was -5.00 lower than the previous day. The implied volatity was 33.89, the open interest changed by 17 which increased total open position to 31


On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 85, which was 25.00 higher than the previous day. The implied volatity was 32.63, the open interest changed by 8 which increased total open position to 13


On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 60, which was -25.00 lower than the previous day. The implied volatity was 33.06, the open interest changed by 0 which decreased total open position to 4


On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 85, which was -16.00 lower than the previous day. The implied volatity was 35.32, the open interest changed by 1 which increased total open position to 3


On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 101, which was 101.00 higher than the previous day. The implied volatity was 34.82, the open interest changed by 1 which increased total open position to 1


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


TRENT 30JAN2025 8000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 2490.35 280.35 - 4 -1 72
23 Jan 5733.60 2210 -186.15 - 12 -10 75
22 Jan 5626.35 2396.15 196.15 - 14 -12 86
21 Jan 5736.95 2200 320.00 - 2 -1 99
20 Jan 6090.00 1880 100.00 - 4 -3 101
17 Jan 6216.55 1780 0.00 0.00 0 2 0
16 Jan 6211.55 1780 190.00 - 2 1 103
15 Jan 6390.25 1590 -140.00 - 2 -1 103
14 Jan 6161.15 1730 -30.00 - 5 -4 105
13 Jan 6224.40 1760 390.00 - 2 1 108
10 Jan 6584.10 1370 0.00 0.00 0 0 0
9 Jan 6621.70 1370 0.00 0.00 0 -1 0
8 Jan 6699.10 1370 240.00 70.56 2 -1 107
7 Jan 6874.30 1130 185.50 40.94 10 7 107
6 Jan 6998.35 944.5 253.05 - 55 27 100
3 Jan 7307.70 691.45 15.25 27.46 15 6 74
2 Jan 7321.00 676.2 -438.60 26.27 9 -6 67
1 Jan 7068.05 1114.8 0.00 0.00 0 -2 0
31 Dec 7123.35 1114.8 111.00 71.76 7 0 75
30 Dec 6954.35 1003.8 184.55 37.20 17 4 74
27 Dec 7118.30 819.25 -90.75 24.17 28 11 69
26 Dec 7063.70 910 -65.00 32.36 19 12 57
24 Dec 7007.15 975 -5.00 34.07 5 2 44
23 Dec 6946.00 980 85.00 24.78 2 1 41
20 Dec 6831.55 895 -5.00 - 1 0 39
19 Dec 7092.00 900 0.00 35.12 28 25 36
18 Dec 7113.75 900 -45.00 36.90 5 4 10
17 Dec 6941.65 945 0.00 0.00 0 0 0
16 Dec 7000.35 945 0.00 0.00 0 0 0
13 Dec 7000.25 945 0.00 0.00 0 3 0
12 Dec 7012.50 945 -15.00 27.63 3 1 4
11 Dec 7063.30 960 -86.90 37.15 3 1 1
10 Dec 6878.05 1046.9 0.00 - 0 0 0
9 Dec 6949.70 1046.9 0.00 - 0 0 0
6 Dec 6999.95 1046.9 1046.90 - 0 0 0
4 Nov 7063.75 0 - 0 0 0


For Trent Ltd - strike price 8000 expiring on 30JAN2025

Delta for 8000 PE is -

Historical price for 8000 PE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 2490.35, which was 280.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 72


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 2210, which was -186.15 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 75


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 2396.15, which was 196.15 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 86


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 2200, which was 320.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 99


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 1880, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 101


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 1780, 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 16 Jan TRENT was trading at 6211.55. The strike last trading price was 1780, which was 190.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 103


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 1590, which was -140.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 103


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 1730, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 105


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 1760, which was 390.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 108


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 1370, 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 1370, 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 8 Jan TRENT was trading at 6699.10. The strike last trading price was 1370, which was 240.00 higher than the previous day. The implied volatity was 70.56, the open interest changed by -1 which decreased total open position to 107


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 1130, which was 185.50 higher than the previous day. The implied volatity was 40.94, the open interest changed by 7 which increased total open position to 107


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 944.5, which was 253.05 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 100


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 691.45, which was 15.25 higher than the previous day. The implied volatity was 27.46, the open interest changed by 6 which increased total open position to 74


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 676.2, which was -438.60 lower than the previous day. The implied volatity was 26.27, the open interest changed by -6 which decreased total open position to 67


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 1114.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 1114.8, which was 111.00 higher than the previous day. The implied volatity was 71.76, the open interest changed by 0 which decreased total open position to 75


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 1003.8, which was 184.55 higher than the previous day. The implied volatity was 37.20, the open interest changed by 4 which increased total open position to 74


On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 819.25, which was -90.75 lower than the previous day. The implied volatity was 24.17, the open interest changed by 11 which increased total open position to 69


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 910, which was -65.00 lower than the previous day. The implied volatity was 32.36, the open interest changed by 12 which increased total open position to 57


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 975, which was -5.00 lower than the previous day. The implied volatity was 34.07, the open interest changed by 2 which increased total open position to 44


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 980, which was 85.00 higher than the previous day. The implied volatity was 24.78, the open interest changed by 1 which increased total open position to 41


On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 895, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39


On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 900, which was 0.00 lower than the previous day. The implied volatity was 35.12, the open interest changed by 25 which increased total open position to 36


On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 900, which was -45.00 lower than the previous day. The implied volatity was 36.90, the open interest changed by 4 which increased total open position to 10


On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 945, 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 945, 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 945, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 945, which was -15.00 lower than the previous day. The implied volatity was 27.63, the open interest changed by 1 which increased total open position to 4


On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 960, which was -86.90 lower than the previous day. The implied volatity was 37.15, the open interest changed by 1 which increased total open position to 1


On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 1046.9, 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 1046.9, 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 1046.9, which was 1046.90 higher 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