`
[--[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 8200 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 1 -0.1 - 45 -26 431
23 Jan 5733.60 1.1 -0.10 - 89 -24 457
22 Jan 5626.35 1.2 -1.00 - 80 -40 483
21 Jan 5736.95 2.2 0.60 - 103 -78 522
20 Jan 6090.00 1.6 -2.00 - 72 -36 602
17 Jan 6216.55 3.6 -0.45 - 58 -6 637
16 Jan 6211.55 4.05 0.00 - 115 15 640
15 Jan 6390.25 4.05 0.10 - 68 -3 626
14 Jan 6161.15 3.95 -2.00 - 63 -43 628
13 Jan 6224.40 5.95 -0.05 - 207 -91 671
10 Jan 6584.10 6 -1.40 45.51 148 -31 763
9 Jan 6621.70 7.4 -1.60 44.34 320 -31 792
8 Jan 6699.10 9 -1.45 42.91 794 12 821
7 Jan 6874.30 10.45 -5.05 38.69 741 12 805
6 Jan 6998.35 15.5 -16.00 36.71 1,808 -186 793
3 Jan 7307.70 31.5 0.25 31.83 4,950 154 974
2 Jan 7321.00 31.25 12.50 30.79 1,939 96 816
1 Jan 7068.05 18.75 -2.80 32.06 716 223 722
31 Dec 7123.35 21.55 5.65 31.85 1,234 54 502
30 Dec 6954.35 15.9 -9.00 32.52 741 35 448
27 Dec 7118.30 24.9 -0.10 30.35 1,659 270 412
26 Dec 7063.70 25 -1.05 31.51 174 51 138
24 Dec 7007.15 26.05 -4.10 32.44 204 22 87
23 Dec 6946.00 30.15 -8.35 34.23 93 35 66
20 Dec 6831.55 38.5 -29.50 36.65 32 21 30
19 Dec 7092.00 68 36.55 9 8 8


For Trent Ltd - strike price 8200 expiring on 30JAN2025

Delta for 8200 CE is -

Historical price for 8200 CE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 431


On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 457


On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 1.2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 483


On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 2.2, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -78 which decreased total open position to 522


On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 1.6, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 602


On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 3.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 637


On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 4.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 640


On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 4.05, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 626


On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 3.95, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 628


On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 5.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -91 which decreased total open position to 671


On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 6, which was -1.40 lower than the previous day. The implied volatity was 45.51, the open interest changed by -31 which decreased total open position to 763


On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 7.4, which was -1.60 lower than the previous day. The implied volatity was 44.34, the open interest changed by -31 which decreased total open position to 792


On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 9, which was -1.45 lower than the previous day. The implied volatity was 42.91, the open interest changed by 12 which increased total open position to 821


On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 10.45, which was -5.05 lower than the previous day. The implied volatity was 38.69, the open interest changed by 12 which increased total open position to 805


On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 15.5, which was -16.00 lower than the previous day. The implied volatity was 36.71, the open interest changed by -186 which decreased total open position to 793


On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 31.5, which was 0.25 higher than the previous day. The implied volatity was 31.83, the open interest changed by 154 which increased total open position to 974


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 31.25, which was 12.50 higher than the previous day. The implied volatity was 30.79, the open interest changed by 96 which increased total open position to 816


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 18.75, which was -2.80 lower than the previous day. The implied volatity was 32.06, the open interest changed by 223 which increased total open position to 722


On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 21.55, which was 5.65 higher than the previous day. The implied volatity was 31.85, the open interest changed by 54 which increased total open position to 502


On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 15.9, which was -9.00 lower than the previous day. The implied volatity was 32.52, the open interest changed by 35 which increased total open position to 448


On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 24.9, which was -0.10 lower than the previous day. The implied volatity was 30.35, the open interest changed by 270 which increased total open position to 412


On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 25, which was -1.05 lower than the previous day. The implied volatity was 31.51, the open interest changed by 51 which increased total open position to 138


On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 26.05, which was -4.10 lower than the previous day. The implied volatity was 32.44, the open interest changed by 22 which increased total open position to 87


On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 30.15, which was -8.35 lower than the previous day. The implied volatity was 34.23, the open interest changed by 35 which increased total open position to 66


On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 38.5, which was -29.50 lower than the previous day. The implied volatity was 36.65, the open interest changed by 21 which increased total open position to 30


On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 68, which was lower than the previous day. The implied volatity was 36.55, the open interest changed by 8 which increased total open position to 8


TRENT 30JAN2025 8200 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 5490.45 875 0 0.00 0 0 0
23 Jan 5733.60 875 0.00 0.00 0 0 0
22 Jan 5626.35 875 0.00 0.00 0 0 0
21 Jan 5736.95 875 0.00 0.00 0 0 0
20 Jan 6090.00 875 0.00 0.00 0 0 0
17 Jan 6216.55 875 0.00 0.00 0 0 0
16 Jan 6211.55 875 0.00 0.00 0 0 0
15 Jan 6390.25 875 0.00 0.00 0 0 0
14 Jan 6161.15 875 0.00 0.00 0 0 0
13 Jan 6224.40 875 0.00 0.00 0 0 0
10 Jan 6584.10 875 0.00 0.00 0 0 0
9 Jan 6621.70 875 0.00 0.00 0 0 0
8 Jan 6699.10 875 0.00 0.00 0 0 0
7 Jan 6874.30 875 0.00 0.00 0 0 0
6 Jan 6998.35 875 0.00 0.00 0 0 0
3 Jan 7307.70 875 0.00 0.00 0 4 0
2 Jan 7321.00 875 -317.00 31.51 4 3 3
1 Jan 7068.05 1192 0.00 - 0 0 0
31 Dec 7123.35 1192 0.00 - 0 0 0
30 Dec 6954.35 1192 0.00 - 0 0 0
27 Dec 7118.30 1192 0.00 - 0 0 0
26 Dec 7063.70 1192 0.00 - 0 0 0
24 Dec 7007.15 1192 0.00 - 0 0 0
23 Dec 6946.00 1192 0.00 - 0 0 0
20 Dec 6831.55 1192 0.00 - 0 0 0
19 Dec 7092.00 1192 - 0 0 0


For Trent Ltd - strike price 8200 expiring on 30JAN2025

Delta for 8200 PE is 0.00

Historical price for 8200 PE is as follows

On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 875, which was 0 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 Jan TRENT was trading at 5733.60. The strike last trading price was 875, 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 22 Jan TRENT was trading at 5626.35. The strike last trading price was 875, 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 21 Jan TRENT was trading at 5736.95. The strike last trading price was 875, 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 875, 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 875, 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 875, 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 875, 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 875, 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 875, 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 875, 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 875, 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 8 Jan TRENT was trading at 6699.10. The strike last trading price was 875, 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 875, 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 875, 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 3 Jan TRENT was trading at 7307.70. The strike last trading price was 875, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 875, which was -317.00 lower than the previous day. The implied volatity was 31.51, the open interest changed by 3 which increased total open position to 3


On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 1192, 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 31 Dec TRENT was trading at 7123.35. The strike last trading price was 1192, 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 30 Dec TRENT was trading at 6954.35. The strike last trading price was 1192, 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 27 Dec TRENT was trading at 7118.30. The strike last trading price was 1192, 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 26 Dec TRENT was trading at 7063.70. The strike last trading price was 1192, 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 24 Dec TRENT was trading at 7007.15. The strike last trading price was 1192, 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 1192, 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 1192, 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 1192, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0