TRENT
Trent Ltd
Historical option data for TRENT
24 Jan 2025 04:12 PM IST
TRENT 30JAN2025 6100 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.05
Vega: 0.70
Theta: -2.79
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5490.45 | 6.35 | -16.65 | 46.83 | 9,156 | 4 | 2,284 | |||
23 Jan | 5733.60 | 23.25 | 2.35 | 39.84 | 7,901 | -58 | 2,281 | |||
22 Jan | 5626.35 | 20.9 | -21.60 | 44.07 | 10,214 | 288 | 2,331 | |||
21 Jan | 5736.95 | 42.5 | -125.50 | 44.12 | 14,247 | 911 | 2,055 | |||
|
||||||||||
20 Jan | 6090.00 | 168 | -89.95 | 42.26 | 5,503 | 793 | 1,173 | |||
17 Jan | 6216.55 | 257.95 | -11.95 | 39.51 | 3,118 | 137 | 379 | |||
16 Jan | 6211.55 | 269.9 | -122.10 | 38.24 | 1,689 | 67 | 241 | |||
15 Jan | 6390.25 | 392 | 142.00 | 37.09 | 1,259 | 35 | 175 | |||
14 Jan | 6161.15 | 250 | -25.60 | 39.89 | 531 | 86 | 133 | |||
13 Jan | 6224.40 | 275.6 | -262.50 | 35.29 | 182 | 48 | 51 | |||
10 Jan | 6584.10 | 538.1 | -41.75 | 33.23 | 3 | 1 | 2 | |||
9 Jan | 6621.70 | 579.85 | -310.75 | 30.05 | 1 | 0 | 0 | |||
8 Jan | 6699.10 | 890.6 | 0.00 | - | 0 | 0 | 0 | |||
7 Jan | 6874.30 | 890.6 | 0.00 | - | 0 | 0 | 0 | |||
6 Jan | 6998.35 | 890.6 | 0.00 | - | 0 | 0 | 0 | |||
3 Jan | 7307.70 | 890.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
2 Jan | 7321.00 | 890.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
1 Jan | 7068.05 | 890.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
31 Dec | 7123.35 | 890.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
30 Dec | 6954.35 | 890.6 | 0.00 | - | 0 | 0 | 0 | |||
27 Dec | 7118.30 | 890.6 | 0.00 | - | 0 | 0 | 0 | |||
26 Dec | 7063.70 | 890.6 | 0.00 | - | 0 | 0 | 0 | |||
24 Dec | 7007.15 | 890.6 | 0.00 | - | 0 | 0 | 0 | |||
23 Dec | 6946.00 | 890.6 | 0.00 | - | 0 | 0 | 0 | |||
20 Dec | 6831.55 | 890.6 | 0.00 | - | 0 | 0 | 0 | |||
19 Dec | 7092.00 | 890.6 | 0.00 | - | 0 | 0 | 0 | |||
18 Dec | 7113.75 | 890.6 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 7000.25 | 890.6 | 0.00 | - | 0 | 0 | 0 | |||
12 Dec | 7012.50 | 890.6 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 7063.30 | 890.6 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 6878.05 | 890.6 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 6949.70 | 890.6 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 6999.95 | 890.6 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 6970.10 | 890.6 | 0.00 | - | 0 | 0 | 0 | |||
4 Dec | 6823.80 | 890.6 | 0.00 | - | 0 | 0 | 0 | |||
3 Dec | 6841.35 | 890.6 | - | 0 | 0 | 0 |
For Trent Ltd - strike price 6100 expiring on 30JAN2025
Delta for 6100 CE is 0.05
Historical price for 6100 CE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 6.35, which was -16.65 lower than the previous day. The implied volatity was 46.83, the open interest changed by 4 which increased total open position to 2284
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 23.25, which was 2.35 higher than the previous day. The implied volatity was 39.84, the open interest changed by -58 which decreased total open position to 2281
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 20.9, which was -21.60 lower than the previous day. The implied volatity was 44.07, the open interest changed by 288 which increased total open position to 2331
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 42.5, which was -125.50 lower than the previous day. The implied volatity was 44.12, the open interest changed by 911 which increased total open position to 2055
On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 168, which was -89.95 lower than the previous day. The implied volatity was 42.26, the open interest changed by 793 which increased total open position to 1173
On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 257.95, which was -11.95 lower than the previous day. The implied volatity was 39.51, the open interest changed by 137 which increased total open position to 379
On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 269.9, which was -122.10 lower than the previous day. The implied volatity was 38.24, the open interest changed by 67 which increased total open position to 241
On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 392, which was 142.00 higher than the previous day. The implied volatity was 37.09, the open interest changed by 35 which increased total open position to 175
On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 250, which was -25.60 lower than the previous day. The implied volatity was 39.89, the open interest changed by 86 which increased total open position to 133
On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 275.6, which was -262.50 lower than the previous day. The implied volatity was 35.29, the open interest changed by 48 which increased total open position to 51
On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 538.1, which was -41.75 lower than the previous day. The implied volatity was 33.23, the open interest changed by 1 which increased total open position to 2
On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 579.85, which was -310.75 lower than the previous day. The implied volatity was 30.05, 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 890.6, 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 7 Jan TRENT was trading at 6874.30. The strike last trading price was 890.6, 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 890.6, 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 Jan TRENT was trading at 7307.70. The strike last trading price was 890.6, 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 890.6, 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 890.6, 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 31 Dec TRENT was trading at 7123.35. The strike last trading price was 890.6, 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 30 Dec TRENT was trading at 6954.35. The strike last trading price was 890.6, 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 890.6, 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 890.6, 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 890.6, 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 890.6, 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 890.6, 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 890.6, 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 Dec TRENT was trading at 7113.75. The strike last trading price was 890.6, 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 Dec TRENT was trading at 7000.25. The strike last trading price was 890.6, 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 12 Dec TRENT was trading at 7012.50. The strike last trading price was 890.6, 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 Dec TRENT was trading at 7063.30. The strike last trading price was 890.6, 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 Dec TRENT was trading at 6878.05. The strike last trading price was 890.6, 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 Dec TRENT was trading at 6949.70. The strike last trading price was 890.6, 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 Dec TRENT was trading at 6999.95. The strike last trading price was 890.6, 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 Dec TRENT was trading at 6970.10. The strike last trading price was 890.6, 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 4 Dec TRENT was trading at 6823.80. The strike last trading price was 890.6, 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 890.6, 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 6100 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.89
Vega: 1.31
Theta: -5.27
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5490.45 | 613 | 232.4 | 62.29 | 332 | -93 | 726 |
23 Jan | 5733.60 | 382.4 | -95.90 | 43.42 | 220 | -61 | 816 |
22 Jan | 5626.35 | 478.3 | 71.50 | 41.20 | 249 | -96 | 876 |
21 Jan | 5736.95 | 406.8 | 238.95 | 45.69 | 5,113 | -335 | 972 |
20 Jan | 6090.00 | 167.85 | 39.85 | 41.38 | 7,817 | 440 | 1,304 |
17 Jan | 6216.55 | 128 | -9.60 | 40.58 | 6,893 | 247 | 870 |
16 Jan | 6211.55 | 137.6 | 60.60 | 42.62 | 9,822 | -70 | 623 |
15 Jan | 6390.25 | 77 | -69.75 | 39.33 | 5,282 | 207 | 694 |
14 Jan | 6161.15 | 146.75 | 10.60 | 36.59 | 3,161 | 160 | 497 |
13 Jan | 6224.40 | 136.15 | 87.40 | 38.75 | 3,526 | 171 | 337 |
10 Jan | 6584.10 | 48.75 | 3.60 | 35.70 | 760 | -39 | 167 |
9 Jan | 6621.70 | 45.15 | -1.85 | 36.22 | 402 | -42 | 207 |
8 Jan | 6699.10 | 47 | 9.70 | 38.55 | 1,286 | 130 | 254 |
7 Jan | 6874.30 | 37.3 | 13.80 | 40.55 | 261 | 25 | 125 |
6 Jan | 6998.35 | 23.5 | 12.70 | 39.15 | 148 | 27 | 101 |
3 Jan | 7307.70 | 10.8 | 1.80 | 38.49 | 43 | -7 | 73 |
2 Jan | 7321.00 | 9 | -7.35 | 36.87 | 53 | 5 | 80 |
1 Jan | 7068.05 | 16.35 | -0.75 | 35.59 | 18 | 4 | 74 |
31 Dec | 7123.35 | 17.1 | -4.85 | 35.96 | 275 | -17 | 72 |
30 Dec | 6954.35 | 21.95 | 11.70 | 33.60 | 320 | 84 | 103 |
27 Dec | 7118.30 | 10.25 | -160.80 | 30.98 | 69 | 18 | 18 |
26 Dec | 7063.70 | 171.05 | 0.00 | 11.66 | 0 | 0 | 0 |
24 Dec | 7007.15 | 171.05 | 0.00 | 10.84 | 0 | 0 | 0 |
23 Dec | 6946.00 | 171.05 | 0.00 | 10.37 | 0 | 0 | 0 |
20 Dec | 6831.55 | 171.05 | 0.00 | 9.60 | 0 | 0 | 0 |
19 Dec | 7092.00 | 171.05 | 0.00 | 11.15 | 0 | 0 | 0 |
18 Dec | 7113.75 | 171.05 | 0.00 | 10.92 | 0 | 0 | 0 |
13 Dec | 7000.25 | 171.05 | 0.00 | 10.01 | 0 | 0 | 0 |
12 Dec | 7012.50 | 171.05 | 0.00 | 10.15 | 0 | 0 | 0 |
11 Dec | 7063.30 | 171.05 | 0.00 | 10.20 | 0 | 0 | 0 |
10 Dec | 6878.05 | 171.05 | 0.00 | 8.73 | 0 | 0 | 0 |
9 Dec | 6949.70 | 171.05 | 0.00 | 9.08 | 0 | 0 | 0 |
6 Dec | 6999.95 | 171.05 | 0.00 | 9.46 | 0 | 0 | 0 |
5 Dec | 6970.10 | 171.05 | 0.00 | 9.81 | 0 | 0 | 0 |
4 Dec | 6823.80 | 171.05 | 0.00 | 7.66 | 0 | 0 | 0 |
3 Dec | 6841.35 | 171.05 | 7.62 | 0 | 0 | 0 |
For Trent Ltd - strike price 6100 expiring on 30JAN2025
Delta for 6100 PE is -0.89
Historical price for 6100 PE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 613, which was 232.4 higher than the previous day. The implied volatity was 62.29, the open interest changed by -93 which decreased total open position to 726
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 382.4, which was -95.90 lower than the previous day. The implied volatity was 43.42, the open interest changed by -61 which decreased total open position to 816
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 478.3, which was 71.50 higher than the previous day. The implied volatity was 41.20, the open interest changed by -96 which decreased total open position to 876
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 406.8, which was 238.95 higher than the previous day. The implied volatity was 45.69, the open interest changed by -335 which decreased total open position to 972
On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 167.85, which was 39.85 higher than the previous day. The implied volatity was 41.38, the open interest changed by 440 which increased total open position to 1304
On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 128, which was -9.60 lower than the previous day. The implied volatity was 40.58, the open interest changed by 247 which increased total open position to 870
On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 137.6, which was 60.60 higher than the previous day. The implied volatity was 42.62, the open interest changed by -70 which decreased total open position to 623
On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 77, which was -69.75 lower than the previous day. The implied volatity was 39.33, the open interest changed by 207 which increased total open position to 694
On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 146.75, which was 10.60 higher than the previous day. The implied volatity was 36.59, the open interest changed by 160 which increased total open position to 497
On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 136.15, which was 87.40 higher than the previous day. The implied volatity was 38.75, the open interest changed by 171 which increased total open position to 337
On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 48.75, which was 3.60 higher than the previous day. The implied volatity was 35.70, the open interest changed by -39 which decreased total open position to 167
On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 45.15, which was -1.85 lower than the previous day. The implied volatity was 36.22, the open interest changed by -42 which decreased total open position to 207
On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 47, which was 9.70 higher than the previous day. The implied volatity was 38.55, the open interest changed by 130 which increased total open position to 254
On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 37.3, which was 13.80 higher than the previous day. The implied volatity was 40.55, the open interest changed by 25 which increased total open position to 125
On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 23.5, which was 12.70 higher than the previous day. The implied volatity was 39.15, the open interest changed by 27 which increased total open position to 101
On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 10.8, which was 1.80 higher than the previous day. The implied volatity was 38.49, the open interest changed by -7 which decreased total open position to 73
On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 9, which was -7.35 lower than the previous day. The implied volatity was 36.87, the open interest changed by 5 which increased total open position to 80
On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 16.35, which was -0.75 lower than the previous day. The implied volatity was 35.59, the open interest changed by 4 which increased total open position to 74
On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 17.1, which was -4.85 lower than the previous day. The implied volatity was 35.96, the open interest changed by -17 which decreased total open position to 72
On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 21.95, which was 11.70 higher than the previous day. The implied volatity was 33.60, the open interest changed by 84 which increased total open position to 103
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 10.25, which was -160.80 lower than the previous day. The implied volatity was 30.98, the open interest changed by 18 which increased total open position to 18
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 171.05, which was 0.00 lower than the previous day. The implied volatity was 11.66, 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 171.05, which was 0.00 lower than the previous day. The implied volatity was 10.84, 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 171.05, which was 0.00 lower than the previous day. The implied volatity was 10.37, 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 171.05, which was 0.00 lower than the previous day. The implied volatity was 9.60, 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 171.05, which was 0.00 lower than the previous day. The implied volatity was 11.15, the open interest changed by 0 which decreased total open position to 0
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 171.05, which was 0.00 lower than the previous day. The implied volatity was 10.92, 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 171.05, which was 0.00 lower than the previous day. The implied volatity was 10.01, 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 171.05, which was 0.00 lower than the previous day. The implied volatity was 10.15, 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 171.05, which was 0.00 lower than the previous day. The implied volatity was 10.20, 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 171.05, which was 0.00 lower than the previous day. The implied volatity was 8.73, 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 171.05, which was 0.00 lower than the previous day. The implied volatity was 9.08, 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 171.05, which was 0.00 lower than the previous day. The implied volatity was 9.46, 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 171.05, which was 0.00 lower than the previous day. The implied volatity was 9.81, the open interest changed by 0 which decreased total open position to 0
On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 171.05, which was 0.00 lower than the previous day. The implied volatity was 7.66, 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 171.05, which was lower than the previous day. The implied volatity was 7.62, the open interest changed by 0 which decreased total open position to 0