TRENT
Trent Ltd
Historical option data for TRENT
24 Jan 2025 04:12 PM IST
TRENT 30JAN2025 5600 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.35
Vega: 2.60
Theta: -7.26
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5490.45 | 49.85 | -146.1 | 31.12 | 9,174 | 847 | 1,538 | |||
23 Jan | 5733.60 | 193 | 47.00 | 33.09 | 6,377 | -78 | 691 | |||
22 Jan | 5626.35 | 146 | -76.40 | 38.38 | 8,027 | 694 | 772 | |||
21 Jan | 5736.95 | 222.4 | -405.05 | 40.24 | 184 | 58 | 79 | |||
20 Jan | 6090.00 | 627.45 | 0.00 | 0.00 | 0 | 21 | 0 | |||
17 Jan | 6216.55 | 627.45 | -1066.25 | 31.57 | 30 | 18 | 18 | |||
16 Jan | 6211.55 | 1693.7 | 0.00 | - | 0 | 0 | 0 | |||
15 Jan | 6390.25 | 1693.7 | 0.00 | - | 0 | 0 | 0 | |||
14 Jan | 6161.15 | 1693.7 | 0.00 | - | 0 | 0 | 0 | |||
13 Jan | 6224.40 | 1693.7 | 0.00 | - | 0 | 0 | 0 | |||
10 Jan | 6584.10 | 1693.7 | 0.00 | - | 0 | 0 | 0 | |||
9 Jan | 6621.70 | 1693.7 | 1693.70 | - | 0 | 0 | 0 | |||
25 Nov | 6774.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
18 Nov | 6301.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
||||||||||
13 Nov | 6498.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
11 Nov | 6480.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
8 Nov | 6298.95 | 0 | - | 0 | 0 | 0 |
For Trent Ltd - strike price 5600 expiring on 30JAN2025
Delta for 5600 CE is 0.35
Historical price for 5600 CE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 49.85, which was -146.1 lower than the previous day. The implied volatity was 31.12, the open interest changed by 847 which increased total open position to 1538
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 193, which was 47.00 higher than the previous day. The implied volatity was 33.09, the open interest changed by -78 which decreased total open position to 691
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 146, which was -76.40 lower than the previous day. The implied volatity was 38.38, the open interest changed by 694 which increased total open position to 772
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 222.4, which was -405.05 lower than the previous day. The implied volatity was 40.24, the open interest changed by 58 which increased total open position to 79
On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 627.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 21 which increased total open position to 0
On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 627.45, which was -1066.25 lower than the previous day. The implied volatity was 31.57, the open interest changed by 18 which increased total open position to 18
On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 1693.7, 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 1693.7, 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 1693.7, 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 1693.7, 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 1693.7, 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 1693.7, which was 1693.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov TRENT was trading at 6774.95. 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 18 Nov TRENT was trading at 6301.65. 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 13 Nov TRENT was trading at 6498.25. 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 11 Nov TRENT was trading at 6480.70. 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 8 Nov TRENT was trading at 6298.95. 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
TRENT 30JAN2025 5600 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.64
Vega: 2.65
Theta: -6.71
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5490.45 | 151.7 | 98.55 | 34.95 | 14,007 | -137 | 1,305 |
23 Jan | 5733.60 | 53 | -53.70 | 35.59 | 6,579 | -373 | 1,453 |
22 Jan | 5626.35 | 106.7 | 18.75 | 37.45 | 17,588 | 393 | 1,834 |
21 Jan | 5736.95 | 87.95 | 58.95 | 41.48 | 10,587 | 304 | 1,438 |
20 Jan | 6090.00 | 29 | 2.95 | 45.77 | 1,950 | 234 | 1,137 |
17 Jan | 6216.55 | 26.05 | -11.10 | 45.25 | 2,428 | 113 | 895 |
16 Jan | 6211.55 | 37.15 | 17.00 | 49.88 | 4,051 | 246 | 786 |
15 Jan | 6390.25 | 20.15 | -16.80 | 47.69 | 1,981 | -20 | 545 |
14 Jan | 6161.15 | 36.95 | 2.90 | 43.48 | 2,491 | 62 | 569 |
13 Jan | 6224.40 | 34.05 | 23.85 | 44.25 | 3,567 | 480 | 511 |
10 Jan | 6584.10 | 10.2 | -2.70 | 40.96 | 33 | 14 | 31 |
9 Jan | 6621.70 | 12.9 | -51.70 | 43.58 | 24 | 14 | 14 |
25 Nov | 6774.95 | 64.6 | 0.00 | 11.20 | 0 | 0 | 0 |
18 Nov | 6301.65 | 64.6 | 0.00 | 7.38 | 0 | 0 | 0 |
13 Nov | 6498.25 | 64.6 | 0.00 | 8.62 | 0 | 0 | 0 |
11 Nov | 6480.70 | 64.6 | 0.00 | 8.45 | 0 | 0 | 0 |
8 Nov | 6298.95 | 64.6 | 7.02 | 0 | 0 | 0 |
For Trent Ltd - strike price 5600 expiring on 30JAN2025
Delta for 5600 PE is -0.64
Historical price for 5600 PE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 151.7, which was 98.55 higher than the previous day. The implied volatity was 34.95, the open interest changed by -137 which decreased total open position to 1305
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 53, which was -53.70 lower than the previous day. The implied volatity was 35.59, the open interest changed by -373 which decreased total open position to 1453
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 106.7, which was 18.75 higher than the previous day. The implied volatity was 37.45, the open interest changed by 393 which increased total open position to 1834
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 87.95, which was 58.95 higher than the previous day. The implied volatity was 41.48, the open interest changed by 304 which increased total open position to 1438
On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 29, which was 2.95 higher than the previous day. The implied volatity was 45.77, the open interest changed by 234 which increased total open position to 1137
On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 26.05, which was -11.10 lower than the previous day. The implied volatity was 45.25, the open interest changed by 113 which increased total open position to 895
On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 37.15, which was 17.00 higher than the previous day. The implied volatity was 49.88, the open interest changed by 246 which increased total open position to 786
On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 20.15, which was -16.80 lower than the previous day. The implied volatity was 47.69, the open interest changed by -20 which decreased total open position to 545
On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 36.95, which was 2.90 higher than the previous day. The implied volatity was 43.48, the open interest changed by 62 which increased total open position to 569
On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 34.05, which was 23.85 higher than the previous day. The implied volatity was 44.25, the open interest changed by 480 which increased total open position to 511
On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 10.2, which was -2.70 lower than the previous day. The implied volatity was 40.96, the open interest changed by 14 which increased total open position to 31
On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 12.9, which was -51.70 lower than the previous day. The implied volatity was 43.58, the open interest changed by 14 which increased total open position to 14
On 25 Nov TRENT was trading at 6774.95. The strike last trading price was 64.6, which was 0.00 lower than the previous day. The implied volatity was 11.20, the open interest changed by 0 which decreased total open position to 0
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 64.6, which was 0.00 lower than the previous day. The implied volatity was 7.38, the open interest changed by 0 which decreased total open position to 0
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 64.6, which was 0.00 lower than the previous day. The implied volatity was 8.62, the open interest changed by 0 which decreased total open position to 0
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 64.6, which was 0.00 lower than the previous day. The implied volatity was 8.45, the open interest changed by 0 which decreased total open position to 0
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 64.6, which was lower than the previous day. The implied volatity was 7.02, the open interest changed by 0 which decreased total open position to 0