TRENT
Trent Ltd
Historical option data for TRENT
30 Jan 2025 04:12 PM IST
| TRENT 27FEB2025 5800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 5.98
Theta: -5.83
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 30 Jan | 5511.20 | 210.4 | -33.45 | 49.25 | 1,090 | 222 | 874 | |||
| 29 Jan | 5597.15 | 244.9 | 68.9 | 47.73 | 1,054 | 41 | 651 | |||
| 28 Jan | 5455.10 | 177.55 | 3.15 | 47.66 | 771 | -129 | 609 | |||
| 27 Jan | 5412.60 | 176.05 | -23.1 | 49.00 | 1,376 | 109 | 738 | |||
| 24 Jan | 5490.45 | 198 | -102.9 | 44.72 | 693 | 308 | 627 | |||
|
|
||||||||||
| 23 Jan | 5733.60 | 298 | 16.65 | 42.66 | 431 | 67 | 258 | |||
| 22 Jan | 5626.35 | 281.35 | -76.35 | 47.39 | 187 | 60 | 190 | |||
| 21 Jan | 5736.95 | 357.7 | -841.85 | 50.32 | 174 | 118 | 118 | |||
| 20 Jan | 6090.00 | 1199.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 6216.55 | 1199.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 6211.55 | 1199.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 6390.25 | 1199.55 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 6224.40 | 1199.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 6584.10 | 1199.55 | - | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 5800 expiring on 27FEB2025
Delta for 5800 CE is 0.42
Historical price for 5800 CE is as follows
On 30 Jan TRENT was trading at 5511.20. The strike last trading price was 210.4, which was -33.45 lower than the previous day. The implied volatity was 49.25, the open interest changed by 222 which increased total open position to 874
On 29 Jan TRENT was trading at 5597.15. The strike last trading price was 244.9, which was 68.9 higher than the previous day. The implied volatity was 47.73, the open interest changed by 41 which increased total open position to 651
On 28 Jan TRENT was trading at 5455.10. The strike last trading price was 177.55, which was 3.15 higher than the previous day. The implied volatity was 47.66, the open interest changed by -129 which decreased total open position to 609
On 27 Jan TRENT was trading at 5412.60. The strike last trading price was 176.05, which was -23.1 lower than the previous day. The implied volatity was 49.00, the open interest changed by 109 which increased total open position to 738
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 198, which was -102.9 lower than the previous day. The implied volatity was 44.72, the open interest changed by 308 which increased total open position to 627
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 298, which was 16.65 higher than the previous day. The implied volatity was 42.66, the open interest changed by 67 which increased total open position to 258
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 281.35, which was -76.35 lower than the previous day. The implied volatity was 47.39, the open interest changed by 60 which increased total open position to 190
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 357.7, which was -841.85 lower than the previous day. The implied volatity was 50.32, the open interest changed by 118 which increased total open position to 118
On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 1199.55, 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 1199.55, 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 1199.55, 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 1199.55, 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 1199.55, 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 1199.55, 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 27FEB2025 5800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 5.99
Theta: -4.37
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 30 Jan | 5511.20 | 434.2 | 36.8 | 50.28 | 60 | 8 | 362 |
| 29 Jan | 5597.15 | 396.05 | -96.2 | 51.23 | 294 | 29 | 352 |
| 28 Jan | 5455.10 | 492.6 | -19.5 | 49.87 | 289 | 32 | 323 |
| 27 Jan | 5412.60 | 512.1 | 51.6 | 48.30 | 31 | 1 | 290 |
| 24 Jan | 5490.45 | 464.8 | 144 | 47.73 | 178 | 29 | 289 |
| 23 Jan | 5733.60 | 318 | -81.65 | 44.26 | 265 | 111 | 211 |
| 22 Jan | 5626.35 | 399.65 | 14.70 | 47.40 | 93 | 16 | 100 |
| 21 Jan | 5736.95 | 384.95 | 170.95 | 51.76 | 162 | 41 | 83 |
| 20 Jan | 6090.00 | 214 | 48.75 | 47.20 | 36 | 7 | 40 |
| 17 Jan | 6216.55 | 165.25 | -7.20 | 43.96 | 15 | 7 | 32 |
| 16 Jan | 6211.55 | 172.45 | 62.45 | 45.62 | 21 | 17 | 25 |
| 15 Jan | 6390.25 | 110 | -44.45 | 41.72 | 4 | 1 | 7 |
| 13 Jan | 6224.40 | 154.45 | 69.45 | 41.71 | 4 | 3 | 5 |
| 10 Jan | 6584.10 | 85 | 40.52 | 2 | 1 | 1 | |
For Trent Ltd - strike price 5800 expiring on 27FEB2025
Delta for 5800 PE is -0.58
Historical price for 5800 PE is as follows
On 30 Jan TRENT was trading at 5511.20. The strike last trading price was 434.2, which was 36.8 higher than the previous day. The implied volatity was 50.28, the open interest changed by 8 which increased total open position to 362
On 29 Jan TRENT was trading at 5597.15. The strike last trading price was 396.05, which was -96.2 lower than the previous day. The implied volatity was 51.23, the open interest changed by 29 which increased total open position to 352
On 28 Jan TRENT was trading at 5455.10. The strike last trading price was 492.6, which was -19.5 lower than the previous day. The implied volatity was 49.87, the open interest changed by 32 which increased total open position to 323
On 27 Jan TRENT was trading at 5412.60. The strike last trading price was 512.1, which was 51.6 higher than the previous day. The implied volatity was 48.30, the open interest changed by 1 which increased total open position to 290
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 464.8, which was 144 higher than the previous day. The implied volatity was 47.73, the open interest changed by 29 which increased total open position to 289
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 318, which was -81.65 lower than the previous day. The implied volatity was 44.26, the open interest changed by 111 which increased total open position to 211
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 399.65, which was 14.70 higher than the previous day. The implied volatity was 47.40, the open interest changed by 16 which increased total open position to 100
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 384.95, which was 170.95 higher than the previous day. The implied volatity was 51.76, the open interest changed by 41 which increased total open position to 83
On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 214, which was 48.75 higher than the previous day. The implied volatity was 47.20, the open interest changed by 7 which increased total open position to 40
On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 165.25, which was -7.20 lower than the previous day. The implied volatity was 43.96, the open interest changed by 7 which increased total open position to 32
On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 172.45, which was 62.45 higher than the previous day. The implied volatity was 45.62, the open interest changed by 17 which increased total open position to 25
On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 110, which was -44.45 lower than the previous day. The implied volatity was 41.72, the open interest changed by 1 which increased total open position to 7
On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 154.45, which was 69.45 higher than the previous day. The implied volatity was 41.71, the open interest changed by 3 which increased total open position to 5
On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 85, which was lower than the previous day. The implied volatity was 40.52, the open interest changed by 1 which increased total open position to 1
