TRENT
Trent Ltd
Historical option data for TRENT
27 Dec 2024 04:12 PM IST
| TRENT 30JAN2025 6000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 7118.30 | 1063.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Dec | 7063.70 | 1063.85 | -54.60 | - | 4 | 0 | 14 | |||
| 24 Dec | 7007.15 | 1118.45 | -141.55 | 46.09 | 12 | 7 | 11 | |||
| 23 Dec | 6946.00 | 1260 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Dec | 6831.55 | 1260 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 19 Dec | 7092.00 | 1260 | 60.00 | 52.30 | 4 | 1 | 2 | |||
| 18 Dec | 7113.75 | 1200 | 67.60 | 32.70 | 1 | 0 | 0 | |||
| 13 Dec | 7000.25 | 1132.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Dec | 7012.50 | 1132.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 7063.30 | 1132.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 6878.05 | 1132.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 6949.70 | 1132.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 6999.95 | 1132.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 6970.10 | 1132.4 | -232.85 | - | 2 | 1 | 1 | |||
| 4 Dec | 6823.80 | 1365.25 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 6841.35 | 1365.25 | 1365.25 | - | 0 | 0 | 0 | |||
| 28 Nov | 6743.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 6774.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 6652.80 | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 6968.35 | 0 | - | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 6000 expiring on 30JAN2025
Delta for 6000 CE is 0.00
Historical price for 6000 CE is as follows
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 1063.85, 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 26 Dec TRENT was trading at 7063.70. The strike last trading price was 1063.85, which was -54.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 1118.45, which was -141.55 lower than the previous day. The implied volatity was 46.09, the open interest changed by 7 which increased total open position to 11
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 1260, 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 Dec TRENT was trading at 6831.55. The strike last trading price was 1260, 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 19 Dec TRENT was trading at 7092.00. The strike last trading price was 1260, which was 60.00 higher than the previous day. The implied volatity was 52.30, the open interest changed by 1 which increased total open position to 2
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 1200, which was 67.60 higher than the previous day. The implied volatity was 32.70, 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 1132.4, 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 12 Dec TRENT was trading at 7012.50. The strike last trading price was 1132.4, 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 11 Dec TRENT was trading at 7063.30. The strike last trading price was 1132.4, 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 Dec TRENT was trading at 6878.05. The strike last trading price was 1132.4, 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 Dec TRENT was trading at 6949.70. The strike last trading price was 1132.4, 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 Dec TRENT was trading at 6999.95. The strike last trading price was 1132.4, 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 5 Dec TRENT was trading at 6970.10. The strike last trading price was 1132.4, which was -232.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 1365.25, 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 3 Dec TRENT was trading at 6841.35. The strike last trading price was 1365.25, which was 1365.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov TRENT was trading at 6743.20. 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 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 22 Nov TRENT was trading at 6652.80. 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 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 5 Nov TRENT was trading at 6968.35. 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 6000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 1.53
Theta: -0.67
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 7118.30 | 9 | -3.05 | 32.76 | 1,408 | 3 | 1,246 |
| 26 Dec | 7063.70 | 12.05 | -12.10 | 32.76 | 1,961 | 985 | 1,242 |
| 24 Dec | 7007.15 | 24.15 | -3.80 | 35.54 | 270 | 109 | 248 |
| 23 Dec | 6946.00 | 27.95 | -33.05 | 35.32 | 202 | 48 | 138 |
| 20 Dec | 6831.55 | 61 | 31.10 | 40.61 | 148 | 64 | 90 |
| 19 Dec | 7092.00 | 29.9 | 9.90 | 37.60 | 12 | 2 | 26 |
| 18 Dec | 7113.75 | 20 | -16.00 | 34.25 | 5 | -1 | 24 |
| 13 Dec | 7000.25 | 36 | -0.90 | 34.99 | 9 | 2 | 26 |
| 12 Dec | 7012.50 | 36.9 | -1.10 | 34.77 | 14 | -4 | 21 |
| 11 Dec | 7063.30 | 38 | -22.00 | 35.99 | 1 | 0 | 24 |
| 10 Dec | 6878.05 | 60 | 3.95 | 36.46 | 3 | 2 | 23 |
| 9 Dec | 6949.70 | 56.05 | -0.10 | 36.65 | 2 | 1 | 20 |
| 6 Dec | 6999.95 | 56.15 | 6.15 | 37.41 | 2 | 0 | 17 |
| 5 Dec | 6970.10 | 50 | -25.00 | 36.83 | 4 | 1 | 19 |
| 4 Dec | 6823.80 | 75 | -2.10 | 36.57 | 1 | 0 | 17 |
| 3 Dec | 6841.35 | 77.1 | -7.90 | 36.67 | 3 | 2 | 16 |
| 28 Nov | 6743.20 | 85 | -44.00 | 35.25 | 14 | 13 | 13 |
| 25 Nov | 6774.95 | 129 | 0.00 | 7.76 | 0 | 0 | 0 |
| 22 Nov | 6652.80 | 129 | 0.00 | 6.64 | 0 | 0 | 0 |
| 18 Nov | 6301.65 | 129 | 0.00 | 3.80 | 0 | 0 | 0 |
| 13 Nov | 6498.25 | 129 | 0.00 | 5.43 | 0 | 0 | 0 |
| 11 Nov | 6480.70 | 129 | 0.00 | 3.70 | 0 | 0 | 0 |
| 8 Nov | 6298.95 | 129 | 0.00 | 3.72 | 0 | 0 | 0 |
| 5 Nov | 6968.35 | 129 | 7.87 | 0 | 0 | 0 | |
For Trent Ltd - strike price 6000 expiring on 30JAN2025
Delta for 6000 PE is -0.03
Historical price for 6000 PE is as follows
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 9, which was -3.05 lower than the previous day. The implied volatity was 32.76, the open interest changed by 3 which increased total open position to 1246
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 12.05, which was -12.10 lower than the previous day. The implied volatity was 32.76, the open interest changed by 985 which increased total open position to 1242
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 24.15, which was -3.80 lower than the previous day. The implied volatity was 35.54, the open interest changed by 109 which increased total open position to 248
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 27.95, which was -33.05 lower than the previous day. The implied volatity was 35.32, the open interest changed by 48 which increased total open position to 138
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 61, which was 31.10 higher than the previous day. The implied volatity was 40.61, the open interest changed by 64 which increased total open position to 90
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 29.9, which was 9.90 higher than the previous day. The implied volatity was 37.60, the open interest changed by 2 which increased total open position to 26
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 20, which was -16.00 lower than the previous day. The implied volatity was 34.25, the open interest changed by -1 which decreased total open position to 24
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 36, which was -0.90 lower than the previous day. The implied volatity was 34.99, the open interest changed by 2 which increased total open position to 26
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 36.9, which was -1.10 lower than the previous day. The implied volatity was 34.77, the open interest changed by -4 which decreased total open position to 21
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 38, which was -22.00 lower than the previous day. The implied volatity was 35.99, the open interest changed by 0 which decreased total open position to 24
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 60, which was 3.95 higher than the previous day. The implied volatity was 36.46, the open interest changed by 2 which increased total open position to 23
On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 56.05, which was -0.10 lower than the previous day. The implied volatity was 36.65, the open interest changed by 1 which increased total open position to 20
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 56.15, which was 6.15 higher than the previous day. The implied volatity was 37.41, the open interest changed by 0 which decreased total open position to 17
On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 50, which was -25.00 lower than the previous day. The implied volatity was 36.83, the open interest changed by 1 which increased total open position to 19
On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 75, which was -2.10 lower than the previous day. The implied volatity was 36.57, the open interest changed by 0 which decreased total open position to 17
On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 77.1, which was -7.90 lower than the previous day. The implied volatity was 36.67, the open interest changed by 2 which increased total open position to 16
On 28 Nov TRENT was trading at 6743.20. The strike last trading price was 85, which was -44.00 lower than the previous day. The implied volatity was 35.25, the open interest changed by 13 which increased total open position to 13
On 25 Nov TRENT was trading at 6774.95. The strike last trading price was 129, which was 0.00 lower than the previous day. The implied volatity was 7.76, the open interest changed by 0 which decreased total open position to 0
On 22 Nov TRENT was trading at 6652.80. The strike last trading price was 129, which was 0.00 lower than the previous day. The implied volatity was 6.64, 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 129, which was 0.00 lower than the previous day. The implied volatity was 3.80, 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 129, which was 0.00 lower than the previous day. The implied volatity was 5.43, 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 129, which was 0.00 lower than the previous day. The implied volatity was 3.70, 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 129, which was 0.00 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 129, which was lower than the previous day. The implied volatity was 7.87, the open interest changed by 0 which decreased total open position to 0
