TRENT
Trent Ltd
Historical option data for TRENT
03 Dec 2024 04:12 PM IST
| TRENT 26DEC2024 6300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 3.50
Theta: -3.86
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 6841.35 | 609.65 | 1.05 | 31.34 | 10 | 3 | 45 | |||
| 2 Dec | 6805.30 | 608.6 | 28.00 | 37.30 | 5 | 4 | 42 | |||
| 29 Nov | 6795.40 | 580.6 | -60.15 | 29.99 | 30 | 9 | 39 | |||
| 28 Nov | 6743.20 | 640.75 | -9.25 | 43.38 | 3 | 0 | 29 | |||
| 27 Nov | 6845.10 | 650 | 40.00 | 32.18 | 2 | 0 | 29 | |||
| 26 Nov | 6669.35 | 610 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 25 Nov | 6774.95 | 610 | 105.40 | 33.37 | 1 | 7 | 28 | |||
| 22 Nov | 6652.80 | 504.6 | 104.60 | 31.74 | 25 | 7 | 28 | |||
| 21 Nov | 6460.45 | 400 | -30.00 | 38.57 | 4 | 0 | 21 | |||
| 20 Nov | 6423.85 | 430 | 0.00 | 42.65 | 25 | -3 | 23 | |||
| 19 Nov | 6423.85 | 430 | 86.00 | 42.65 | 25 | -1 | 23 | |||
| 18 Nov | 6301.65 | 344 | -677.15 | 33.88 | 43 | 20 | 20 | |||
| 14 Nov | 6463.00 | 1021.15 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 6498.25 | 1021.15 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 6528.55 | 1021.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 6480.70 | 1021.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 6298.95 | 1021.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Nov | 6505.50 | 1021.15 | - | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 6300 expiring on 26DEC2024
Delta for 6300 CE is 0.88
Historical price for 6300 CE is as follows
On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 609.65, which was 1.05 higher than the previous day. The implied volatity was 31.34, the open interest changed by 3 which increased total open position to 45
On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 608.6, which was 28.00 higher than the previous day. The implied volatity was 37.30, the open interest changed by 4 which increased total open position to 42
On 29 Nov TRENT was trading at 6795.40. The strike last trading price was 580.6, which was -60.15 lower than the previous day. The implied volatity was 29.99, the open interest changed by 9 which increased total open position to 39
On 28 Nov TRENT was trading at 6743.20. The strike last trading price was 640.75, which was -9.25 lower than the previous day. The implied volatity was 43.38, the open interest changed by 0 which decreased total open position to 29
On 27 Nov TRENT was trading at 6845.10. The strike last trading price was 650, which was 40.00 higher than the previous day. The implied volatity was 32.18, the open interest changed by 0 which decreased total open position to 29
On 26 Nov TRENT was trading at 6669.35. The strike last trading price was 610, 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 25 Nov TRENT was trading at 6774.95. The strike last trading price was 610, which was 105.40 higher than the previous day. The implied volatity was 33.37, the open interest changed by 7 which increased total open position to 28
On 22 Nov TRENT was trading at 6652.80. The strike last trading price was 504.6, which was 104.60 higher than the previous day. The implied volatity was 31.74, the open interest changed by 7 which increased total open position to 28
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 400, which was -30.00 lower than the previous day. The implied volatity was 38.57, the open interest changed by 0 which decreased total open position to 21
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 430, which was 0.00 lower than the previous day. The implied volatity was 42.65, the open interest changed by -3 which decreased total open position to 23
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 430, which was 86.00 higher than the previous day. The implied volatity was 42.65, the open interest changed by -1 which decreased total open position to 23
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 344, which was -677.15 lower than the previous day. The implied volatity was 33.88, the open interest changed by 20 which increased total open position to 20
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 1021.15, 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 1021.15, 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 Nov TRENT was trading at 6528.55. The strike last trading price was 1021.15, 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 1021.15, 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 1021.15, 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 Nov TRENT was trading at 6505.50. The strike last trading price was 1021.15, 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 26DEC2024 6300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 3.66
Theta: -2.33
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 6841.35 | 38.25 | -9.75 | 32.51 | 1,224 | 181 | 856 |
| 2 Dec | 6805.30 | 48 | -7.00 | 33.10 | 527 | 203 | 675 |
| 29 Nov | 6795.40 | 55 | -22.30 | 32.62 | 262 | -34 | 471 |
| 28 Nov | 6743.20 | 77.3 | 2.05 | 36.03 | 555 | 290 | 508 |
| 27 Nov | 6845.10 | 75.25 | -45.75 | 38.02 | 142 | 39 | 219 |
| 26 Nov | 6669.35 | 121 | 30.90 | 37.71 | 59 | 4 | 180 |
| 25 Nov | 6774.95 | 90.1 | -39.05 | 37.22 | 204 | 130 | 178 |
| 22 Nov | 6652.80 | 129.15 | -80.85 | 36.80 | 59 | 3 | 51 |
| 21 Nov | 6460.45 | 210 | -5.70 | 37.27 | 68 | 3 | 48 |
| 20 Nov | 6423.85 | 215.7 | 0.00 | 35.91 | 59 | 28 | 43 |
| 19 Nov | 6423.85 | 215.7 | -26.65 | 35.91 | 59 | 26 | 43 |
| 18 Nov | 6301.65 | 242.35 | 119.55 | 37.34 | 41 | 16 | 16 |
| 14 Nov | 6463.00 | 122.8 | 0.00 | 2.59 | 0 | 0 | 0 |
| 13 Nov | 6498.25 | 122.8 | 0.00 | 3.35 | 0 | 0 | 0 |
| 12 Nov | 6528.55 | 122.8 | 0.00 | 3.17 | 0 | 0 | 0 |
| 11 Nov | 6480.70 | 122.8 | 0.00 | 2.67 | 0 | 0 | 0 |
| 8 Nov | 6298.95 | 122.8 | 0.00 | 0.71 | 0 | 0 | 0 |
| 7 Nov | 6505.50 | 122.8 | 3.26 | 0 | 0 | 0 | |
For Trent Ltd - strike price 6300 expiring on 26DEC2024
Delta for 6300 PE is -0.13
Historical price for 6300 PE is as follows
On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 38.25, which was -9.75 lower than the previous day. The implied volatity was 32.51, the open interest changed by 181 which increased total open position to 856
On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 48, which was -7.00 lower than the previous day. The implied volatity was 33.10, the open interest changed by 203 which increased total open position to 675
On 29 Nov TRENT was trading at 6795.40. The strike last trading price was 55, which was -22.30 lower than the previous day. The implied volatity was 32.62, the open interest changed by -34 which decreased total open position to 471
On 28 Nov TRENT was trading at 6743.20. The strike last trading price was 77.3, which was 2.05 higher than the previous day. The implied volatity was 36.03, the open interest changed by 290 which increased total open position to 508
On 27 Nov TRENT was trading at 6845.10. The strike last trading price was 75.25, which was -45.75 lower than the previous day. The implied volatity was 38.02, the open interest changed by 39 which increased total open position to 219
On 26 Nov TRENT was trading at 6669.35. The strike last trading price was 121, which was 30.90 higher than the previous day. The implied volatity was 37.71, the open interest changed by 4 which increased total open position to 180
On 25 Nov TRENT was trading at 6774.95. The strike last trading price was 90.1, which was -39.05 lower than the previous day. The implied volatity was 37.22, the open interest changed by 130 which increased total open position to 178
On 22 Nov TRENT was trading at 6652.80. The strike last trading price was 129.15, which was -80.85 lower than the previous day. The implied volatity was 36.80, the open interest changed by 3 which increased total open position to 51
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 210, which was -5.70 lower than the previous day. The implied volatity was 37.27, the open interest changed by 3 which increased total open position to 48
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 215.7, which was 0.00 lower than the previous day. The implied volatity was 35.91, the open interest changed by 28 which increased total open position to 43
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 215.7, which was -26.65 lower than the previous day. The implied volatity was 35.91, the open interest changed by 26 which increased total open position to 43
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 242.35, which was 119.55 higher than the previous day. The implied volatity was 37.34, the open interest changed by 16 which increased total open position to 16
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 122.8, which was 0.00 lower than the previous day. The implied volatity was 2.59, 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 122.8, which was 0.00 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 122.8, which was 0.00 lower than the previous day. The implied volatity was 3.17, 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 122.8, which was 0.00 lower than the previous day. The implied volatity was 2.67, 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 122.8, which was 0.00 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 122.8, which was lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0
