TRENT
Trent Ltd
Historical option data for TRENT
27 Dec 2024 04:12 PM IST
TRENT 30JAN2025 6200 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 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 | |||
26 Dec | 7063.70 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 | |||
24 Dec | 7007.15 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 | |||
23 Dec | 6946.00 | 1020 | 0.00 | 0.00 | 0 | 0 | 0 | |||
20 Dec | 6831.55 | 1020 | 0.00 | 0.00 | 0 | 1 | 0 | |||
19 Dec | 7092.00 | 1020 | -194.30 | 38.87 | 1 | 0 | 0 | |||
18 Dec | 7113.75 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 6941.65 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
16 Dec | 7000.35 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 7000.25 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
12 Dec | 7012.50 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 7063.30 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 6878.05 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 6949.70 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 6999.95 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 6970.10 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
4 Dec | 6823.80 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
3 Dec | 6841.35 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
2 Dec | 6805.30 | 1214.3 | 0.00 | - | 0 | 0 | 0 | |||
29 Nov | 6795.40 | 1214.3 | 1214.30 | - | 0 | 0 | 0 | |||
28 Nov | 6743.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
27 Nov | 6845.10 | 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 | 0.00 | - | 0 | 0 | 0 | |||
4 Nov | 7063.75 | 0 | 0.00 | 0 | 0 | 0 |
For Trent Ltd - strike price 6200 expiring on 30JAN2025
Delta for 6200 CE is 0.00
Historical price for 6200 CE is as follows
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 1020, 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 1020, 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 24 Dec TRENT was trading at 7007.15. The strike last trading price was 1020, 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 23 Dec TRENT was trading at 6946.00. The strike last trading price was 1020, 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 1020, 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 19 Dec TRENT was trading at 7092.00. The strike last trading price was 1020, which was -194.30 lower than the previous day. The implied volatity was 38.87, 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 1214.3, 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 Dec TRENT was trading at 6941.65. The strike last trading price was 1214.3, 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 Dec TRENT was trading at 7000.35. The strike last trading price was 1214.3, 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 1214.3, 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 1214.3, 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 1214.3, 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 1214.3, 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 1214.3, 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 1214.3, 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 1214.3, 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 1214.3, 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 1214.3, 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 2 Dec TRENT was trading at 6805.30. The strike last trading price was 1214.3, 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 29 Nov TRENT was trading at 6795.40. The strike last trading price was 1214.3, which was 1214.30 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 27 Nov TRENT was trading at 6845.10. 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 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 Nov TRENT was trading at 7063.75. 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 6200 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.06
Vega: 2.46
Theta: -1.03
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
27 Dec | 7118.30 | 17 | -7.50 | 31.56 | 462 | 6 | 410 |
26 Dec | 7063.70 | 24.5 | -12.25 | 32.33 | 480 | 213 | 399 |
24 Dec | 7007.15 | 36.75 | -13.90 | 33.41 | 123 | -6 | 186 |
23 Dec | 6946.00 | 50.65 | -47.95 | 35.09 | 123 | 6 | 191 |
20 Dec | 6831.55 | 98.6 | 57.60 | 40.78 | 168 | 38 | 183 |
19 Dec | 7092.00 | 41 | 5.95 | 35.03 | 31 | 7 | 144 |
18 Dec | 7113.75 | 35.05 | -12.55 | 33.60 | 25 | -1 | 137 |
17 Dec | 6941.65 | 47.6 | -0.95 | 31.42 | 80 | 46 | 114 |
16 Dec | 7000.35 | 48.55 | 0.55 | 33.34 | 8 | 4 | 67 |
13 Dec | 7000.25 | 48 | -7.20 | 32.28 | 17 | 10 | 62 |
12 Dec | 7012.50 | 55.2 | -6.80 | 33.27 | 22 | -4 | 53 |
11 Dec | 7063.30 | 62 | -33.15 | 35.64 | 6 | -1 | 58 |
10 Dec | 6878.05 | 95.15 | 13.35 | 36.33 | 6 | 2 | 58 |
9 Dec | 6949.70 | 81.8 | 2.75 | 35.39 | 5 | 2 | 56 |
6 Dec | 6999.95 | 79.05 | -5.95 | 35.45 | 24 | 7 | 56 |
5 Dec | 6970.10 | 85 | -15.00 | 37.75 | 2 | 1 | 50 |
4 Dec | 6823.80 | 100 | -5.00 | 34.46 | 1 | 0 | 48 |
3 Dec | 6841.35 | 105 | 1.60 | 34.92 | 17 | -2 | 50 |
2 Dec | 6805.30 | 103.4 | -15.00 | 33.57 | 12 | 5 | 51 |
29 Nov | 6795.40 | 118.4 | 0.40 | 34.57 | 16 | 8 | 46 |
28 Nov | 6743.20 | 118 | -16.60 | 33.89 | 39 | 35 | 37 |
27 Nov | 6845.10 | 134.6 | -39.80 | 37.77 | 2 | 1 | 2 |
25 Nov | 6774.95 | 174.4 | 0.00 | 6.10 | 0 | 0 | 0 |
22 Nov | 6652.80 | 174.4 | 0.00 | 4.95 | 0 | 0 | 0 |
18 Nov | 6301.65 | 174.4 | 0.00 | 2.16 | 0 | 0 | 0 |
13 Nov | 6498.25 | 174.4 | 0.00 | 3.54 | 0 | 0 | 0 |
11 Nov | 6480.70 | 174.4 | 0.00 | 3.64 | 0 | 0 | 0 |
8 Nov | 6298.95 | 174.4 | 174.40 | 2.10 | 0 | 0 | 0 |
5 Nov | 6968.35 | 0 | 0.00 | 6.91 | 0 | 0 | 0 |
4 Nov | 7063.75 | 0 | 0.00 | 0 | 0 | 0 |
For Trent Ltd - strike price 6200 expiring on 30JAN2025
Delta for 6200 PE is -0.06
Historical price for 6200 PE is as follows
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 17, which was -7.50 lower than the previous day. The implied volatity was 31.56, the open interest changed by 6 which increased total open position to 410
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 24.5, which was -12.25 lower than the previous day. The implied volatity was 32.33, the open interest changed by 213 which increased total open position to 399
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 36.75, which was -13.90 lower than the previous day. The implied volatity was 33.41, the open interest changed by -6 which decreased total open position to 186
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 50.65, which was -47.95 lower than the previous day. The implied volatity was 35.09, the open interest changed by 6 which increased total open position to 191
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 98.6, which was 57.60 higher than the previous day. The implied volatity was 40.78, the open interest changed by 38 which increased total open position to 183
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 41, which was 5.95 higher than the previous day. The implied volatity was 35.03, the open interest changed by 7 which increased total open position to 144
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 35.05, which was -12.55 lower than the previous day. The implied volatity was 33.60, the open interest changed by -1 which decreased total open position to 137
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 47.6, which was -0.95 lower than the previous day. The implied volatity was 31.42, the open interest changed by 46 which increased total open position to 114
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 48.55, which was 0.55 higher than the previous day. The implied volatity was 33.34, the open interest changed by 4 which increased total open position to 67
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 48, which was -7.20 lower than the previous day. The implied volatity was 32.28, the open interest changed by 10 which increased total open position to 62
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 55.2, which was -6.80 lower than the previous day. The implied volatity was 33.27, the open interest changed by -4 which decreased total open position to 53
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 62, which was -33.15 lower than the previous day. The implied volatity was 35.64, the open interest changed by -1 which decreased total open position to 58
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 95.15, which was 13.35 higher than the previous day. The implied volatity was 36.33, the open interest changed by 2 which increased total open position to 58
On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 81.8, which was 2.75 higher than the previous day. The implied volatity was 35.39, the open interest changed by 2 which increased total open position to 56
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 79.05, which was -5.95 lower than the previous day. The implied volatity was 35.45, the open interest changed by 7 which increased total open position to 56
On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 85, which was -15.00 lower than the previous day. The implied volatity was 37.75, the open interest changed by 1 which increased total open position to 50
On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 100, which was -5.00 lower than the previous day. The implied volatity was 34.46, the open interest changed by 0 which decreased total open position to 48
On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 105, which was 1.60 higher than the previous day. The implied volatity was 34.92, the open interest changed by -2 which decreased total open position to 50
On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 103.4, which was -15.00 lower than the previous day. The implied volatity was 33.57, the open interest changed by 5 which increased total open position to 51
On 29 Nov TRENT was trading at 6795.40. The strike last trading price was 118.4, which was 0.40 higher than the previous day. The implied volatity was 34.57, the open interest changed by 8 which increased total open position to 46
On 28 Nov TRENT was trading at 6743.20. The strike last trading price was 118, which was -16.60 lower than the previous day. The implied volatity was 33.89, the open interest changed by 35 which increased total open position to 37
On 27 Nov TRENT was trading at 6845.10. The strike last trading price was 134.6, which was -39.80 lower than the previous day. The implied volatity was 37.77, the open interest changed by 1 which increased total open position to 2
On 25 Nov TRENT was trading at 6774.95. The strike last trading price was 174.4, which was 0.00 lower than the previous day. The implied volatity was 6.10, 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 174.4, which was 0.00 lower than the previous day. The implied volatity was 4.95, 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 174.4, which was 0.00 lower than the previous day. The implied volatity was 2.16, 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 174.4, which was 0.00 lower than the previous day. The implied volatity was 3.54, 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 174.4, which was 0.00 lower than the previous day. The implied volatity was 3.64, 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 174.4, which was 174.40 higher than the previous day. The implied volatity was 2.10, 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 0.00 lower than the previous day. The implied volatity was 6.91, the open interest changed by 0 which decreased total open position to 0
On 4 Nov TRENT was trading at 7063.75. 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