TRENT
Trent Ltd
Historical option data for TRENT
24 Jan 2025 04:12 PM IST
TRENT 30JAN2025 5900 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.10
Vega: 1.21
Theta: -4.21
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5490.45 | 12.7 | -41.45 | 40.43 | 11,402 | 610 | 2,369 | |||
23 Jan | 5733.60 | 54.95 | 11.80 | 36.01 | 10,664 | -108 | 1,757 | |||
22 Jan | 5626.35 | 43.15 | -38.10 | 40.06 | 12,108 | 302 | 1,865 | |||
21 Jan | 5736.95 | 81.25 | -206.75 | 40.70 | 11,074 | 1,483 | 1,564 | |||
20 Jan | 6090.00 | 288 | -119.75 | 43.69 | 119 | 42 | 79 | |||
17 Jan | 6216.55 | 407.75 | -4.25 | 45.61 | 19 | 7 | 36 | |||
16 Jan | 6211.55 | 412 | 35.90 | 39.04 | 82 | 21 | 30 | |||
|
||||||||||
15 Jan | 6390.25 | 376.1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
14 Jan | 6161.15 | 376.1 | -87.65 | 40.18 | 19 | 1 | 9 | |||
13 Jan | 6224.40 | 463.75 | -573.90 | 47.24 | 15 | 8 | 8 | |||
10 Jan | 6584.10 | 1037.65 | 0.00 | - | 0 | 0 | 0 | |||
9 Jan | 6621.70 | 1037.65 | 0.00 | - | 0 | 0 | 0 | |||
8 Jan | 6699.10 | 1037.65 | 0.00 | - | 0 | 0 | 0 | |||
6 Jan | 6998.35 | 1037.65 | 1037.65 | - | 0 | 0 | 0 | |||
3 Jan | 7307.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
2 Jan | 7321.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
1 Jan | 7068.05 | 0 | 0.00 | 0 | 0 | 0 |
For Trent Ltd - strike price 5900 expiring on 30JAN2025
Delta for 5900 CE is 0.10
Historical price for 5900 CE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 12.7, which was -41.45 lower than the previous day. The implied volatity was 40.43, the open interest changed by 610 which increased total open position to 2369
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 54.95, which was 11.80 higher than the previous day. The implied volatity was 36.01, the open interest changed by -108 which decreased total open position to 1757
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 43.15, which was -38.10 lower than the previous day. The implied volatity was 40.06, the open interest changed by 302 which increased total open position to 1865
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 81.25, which was -206.75 lower than the previous day. The implied volatity was 40.70, the open interest changed by 1483 which increased total open position to 1564
On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 288, which was -119.75 lower than the previous day. The implied volatity was 43.69, the open interest changed by 42 which increased total open position to 79
On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 407.75, which was -4.25 lower than the previous day. The implied volatity was 45.61, the open interest changed by 7 which increased total open position to 36
On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 412, which was 35.90 higher than the previous day. The implied volatity was 39.04, the open interest changed by 21 which increased total open position to 30
On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 376.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 376.1, which was -87.65 lower than the previous day. The implied volatity was 40.18, the open interest changed by 1 which increased total open position to 9
On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 463.75, which was -573.90 lower than the previous day. The implied volatity was 47.24, the open interest changed by 8 which increased total open position to 8
On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 1037.65, 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 1037.65, 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 1037.65, 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 1037.65, which was 1037.65 higher 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 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 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 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 5900 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.85
Vega: 1.62
Theta: -5.31
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5490.45 | 417.1 | 206.2 | 49.61 | 677 | -34 | 675 |
23 Jan | 5733.60 | 211.1 | -97.10 | 37.24 | 975 | -63 | 710 |
22 Jan | 5626.35 | 308.2 | 61.10 | 41.07 | 1,271 | -48 | 771 |
21 Jan | 5736.95 | 247.1 | 158.20 | 42.21 | 15,445 | 116 | 821 |
20 Jan | 6090.00 | 88.9 | 16.55 | 42.84 | 3,317 | -165 | 701 |
17 Jan | 6216.55 | 72.35 | -10.45 | 42.30 | 4,355 | 192 | 868 |
16 Jan | 6211.55 | 82.8 | 37.10 | 45.33 | 4,201 | 274 | 679 |
15 Jan | 6390.25 | 45.7 | -38.30 | 42.79 | 2,830 | 144 | 405 |
14 Jan | 6161.15 | 84 | 5.50 | 38.70 | 1,794 | 43 | 268 |
13 Jan | 6224.40 | 78.5 | 53.75 | 40.39 | 2,585 | -1 | 224 |
10 Jan | 6584.10 | 24.75 | -1.75 | 37.04 | 347 | 57 | 224 |
9 Jan | 6621.70 | 26.5 | -2.00 | 38.82 | 281 | 22 | 169 |
8 Jan | 6699.10 | 28.5 | -92.10 | 40.95 | 715 | 147 | 147 |
6 Jan | 6998.35 | 120.6 | 120.60 | 16.22 | 0 | 0 | 0 |
3 Jan | 7307.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
2 Jan | 7321.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
1 Jan | 7068.05 | 0 | 0.00 | 0 | 0 | 0 |
For Trent Ltd - strike price 5900 expiring on 30JAN2025
Delta for 5900 PE is -0.85
Historical price for 5900 PE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 417.1, which was 206.2 higher than the previous day. The implied volatity was 49.61, the open interest changed by -34 which decreased total open position to 675
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 211.1, which was -97.10 lower than the previous day. The implied volatity was 37.24, the open interest changed by -63 which decreased total open position to 710
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 308.2, which was 61.10 higher than the previous day. The implied volatity was 41.07, the open interest changed by -48 which decreased total open position to 771
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 247.1, which was 158.20 higher than the previous day. The implied volatity was 42.21, the open interest changed by 116 which increased total open position to 821
On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 88.9, which was 16.55 higher than the previous day. The implied volatity was 42.84, the open interest changed by -165 which decreased total open position to 701
On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 72.35, which was -10.45 lower than the previous day. The implied volatity was 42.30, the open interest changed by 192 which increased total open position to 868
On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 82.8, which was 37.10 higher than the previous day. The implied volatity was 45.33, the open interest changed by 274 which increased total open position to 679
On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 45.7, which was -38.30 lower than the previous day. The implied volatity was 42.79, the open interest changed by 144 which increased total open position to 405
On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 84, which was 5.50 higher than the previous day. The implied volatity was 38.70, the open interest changed by 43 which increased total open position to 268
On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 78.5, which was 53.75 higher than the previous day. The implied volatity was 40.39, the open interest changed by -1 which decreased total open position to 224
On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 24.75, which was -1.75 lower than the previous day. The implied volatity was 37.04, the open interest changed by 57 which increased total open position to 224
On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 26.5, which was -2.00 lower than the previous day. The implied volatity was 38.82, the open interest changed by 22 which increased total open position to 169
On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 28.5, which was -92.10 lower than the previous day. The implied volatity was 40.95, the open interest changed by 147 which increased total open position to 147
On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 120.6, which was 120.60 higher than the previous day. The implied volatity was 16.22, 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 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 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 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0