TRENT
Trent Ltd
Historical option data for TRENT
26 Dec 2024 04:12 PM IST
| TRENT 30JAN2025 6400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 7063.70 | 760 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 24 Dec | 7007.15 | 760 | 67.35 | 39.13 | 3 | 0 | 14 | |||
| 23 Dec | 6946.00 | 692.65 | 67.65 | 33.30 | 2 | 0 | 12 | |||
| 20 Dec | 6831.55 | 625 | -275.00 | 29.69 | 1 | 0 | 12 | |||
| 19 Dec | 7092.00 | 900 | 29.00 | 44.53 | 12 | 0 | 3 | |||
| 18 Dec | 7113.75 | 871 | 162.25 | 37.99 | 6 | -5 | 2 | |||
| 17 Dec | 6941.65 | 708.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 7000.35 | 708.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 7000.25 | 708.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 7012.50 | 708.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 7063.30 | 708.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 6878.05 | 708.75 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 9 Dec | 6949.70 | 708.75 | -134.10 | 30.95 | 4 | 2 | 7 | |||
|
|
||||||||||
| 6 Dec | 6999.95 | 842.85 | 92.85 | 41.47 | 1 | 0 | 6 | |||
| 5 Dec | 6970.10 | 750 | 125.00 | 13.80 | 2 | 1 | 5 | |||
| 4 Dec | 6823.80 | 625 | -47.10 | 27.24 | 1 | 0 | 3 | |||
| 3 Dec | 6841.35 | 672.1 | -400.65 | 32.40 | 3 | 2 | 2 | |||
| 2 Dec | 6805.30 | 1072.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 6795.40 | 1072.75 | 1072.75 | - | 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 | 0 | 0 | ||||
For Trent Ltd - strike price 6400 expiring on 30JAN2025
Delta for 6400 CE is 0.00
Historical price for 6400 CE is as follows
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 760, 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 24 Dec TRENT was trading at 7007.15. The strike last trading price was 760, which was 67.35 higher than the previous day. The implied volatity was 39.13, the open interest changed by 0 which decreased total open position to 14
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 692.65, which was 67.65 higher than the previous day. The implied volatity was 33.30, the open interest changed by 0 which decreased total open position to 12
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 625, which was -275.00 lower than the previous day. The implied volatity was 29.69, the open interest changed by 0 which decreased total open position to 12
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 900, which was 29.00 higher than the previous day. The implied volatity was 44.53, the open interest changed by 0 which decreased total open position to 3
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 871, which was 162.25 higher than the previous day. The implied volatity was 37.99, the open interest changed by -5 which decreased total open position to 2
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 708.75, 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 16 Dec TRENT was trading at 7000.35. The strike last trading price was 708.75, 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 13 Dec TRENT was trading at 7000.25. The strike last trading price was 708.75, 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 708.75, 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 708.75, 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 708.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 708.75, which was -134.10 lower than the previous day. The implied volatity was 30.95, the open interest changed by 2 which increased total open position to 7
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 842.85, which was 92.85 higher than the previous day. The implied volatity was 41.47, the open interest changed by 0 which decreased total open position to 6
On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 750, which was 125.00 higher than the previous day. The implied volatity was 13.80, the open interest changed by 1 which increased total open position to 5
On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 625, which was -47.10 lower than the previous day. The implied volatity was 27.24, the open interest changed by 0 which decreased total open position to 3
On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 672.1, which was -400.65 lower than the previous day. The implied volatity was 32.40, the open interest changed by 2 which increased total open position to 2
On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 1072.75, 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 1072.75, which was 1072.75 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 -, the open interest changed by 0 which decreased total open position to 0
| TRENT 30JAN2025 6400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 4.46
Theta: -1.75
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 7063.70 | 43.7 | -18.80 | 31.36 | 300 | 89 | 281 |
| 24 Dec | 7007.15 | 62.5 | -15.40 | 32.56 | 175 | -15 | 192 |
| 23 Dec | 6946.00 | 77.9 | -61.10 | 33.56 | 117 | 22 | 208 |
| 20 Dec | 6831.55 | 139 | 71.50 | 39.38 | 133 | 37 | 187 |
| 19 Dec | 7092.00 | 67.5 | -0.30 | 34.47 | 72 | 55 | 151 |
| 18 Dec | 7113.75 | 67.8 | -17.70 | 34.63 | 41 | -3 | 95 |
| 17 Dec | 6941.65 | 85.5 | 9.50 | 31.71 | 27 | 13 | 98 |
| 16 Dec | 7000.35 | 76 | -4.00 | 32.27 | 36 | 10 | 87 |
| 13 Dec | 7000.25 | 80 | -10.00 | 31.98 | 31 | 4 | 79 |
| 12 Dec | 7012.50 | 90 | 0.00 | 33.05 | 24 | 6 | 74 |
| 11 Dec | 7063.30 | 90 | -34.85 | 34.34 | 31 | -1 | 67 |
| 10 Dec | 6878.05 | 124.85 | 6.30 | 33.84 | 29 | 19 | 68 |
| 9 Dec | 6949.70 | 118.55 | 5.75 | 34.34 | 14 | 2 | 48 |
| 6 Dec | 6999.95 | 112.8 | -52.20 | 34.30 | 50 | -2 | 45 |
| 5 Dec | 6970.10 | 165 | 13.45 | 42.43 | 4 | 3 | 47 |
| 4 Dec | 6823.80 | 151.55 | 12.55 | 34.51 | 2 | 1 | 44 |
| 3 Dec | 6841.35 | 139 | -21.00 | 32.84 | 8 | 3 | 43 |
| 2 Dec | 6805.30 | 160 | -16.00 | 34.00 | 4 | 1 | 39 |
| 29 Nov | 6795.40 | 176 | 6.00 | 34.78 | 30 | 23 | 38 |
| 28 Nov | 6743.20 | 170 | -59.30 | 33.46 | 15 | 13 | 13 |
| 27 Nov | 6845.10 | 229.3 | 0.00 | 4.99 | 0 | 0 | 0 |
| 25 Nov | 6774.95 | 229.3 | 0.00 | 4.40 | 0 | 0 | 0 |
| 22 Nov | 6652.80 | 229.3 | 0.00 | 3.32 | 0 | 0 | 0 |
| 18 Nov | 6301.65 | 229.3 | 0.00 | 0.46 | 0 | 0 | 0 |
| 13 Nov | 6498.25 | 229.3 | 0.00 | 2.15 | 0 | 0 | 0 |
| 11 Nov | 6480.70 | 229.3 | 0.00 | 2.00 | 0 | 0 | 0 |
| 8 Nov | 6298.95 | 229.3 | 0.00 | 0.48 | 0 | 0 | 0 |
| 5 Nov | 6968.35 | 229.3 | 229.30 | 4.69 | 0 | 0 | 0 |
| 4 Nov | 7063.75 | 0 | 5.94 | 0 | 0 | 0 | |
For Trent Ltd - strike price 6400 expiring on 30JAN2025
Delta for 6400 PE is -0.12
Historical price for 6400 PE is as follows
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 43.7, which was -18.80 lower than the previous day. The implied volatity was 31.36, the open interest changed by 89 which increased total open position to 281
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 62.5, which was -15.40 lower than the previous day. The implied volatity was 32.56, the open interest changed by -15 which decreased total open position to 192
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 77.9, which was -61.10 lower than the previous day. The implied volatity was 33.56, the open interest changed by 22 which increased total open position to 208
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 139, which was 71.50 higher than the previous day. The implied volatity was 39.38, the open interest changed by 37 which increased total open position to 187
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 67.5, which was -0.30 lower than the previous day. The implied volatity was 34.47, the open interest changed by 55 which increased total open position to 151
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 67.8, which was -17.70 lower than the previous day. The implied volatity was 34.63, the open interest changed by -3 which decreased total open position to 95
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 85.5, which was 9.50 higher than the previous day. The implied volatity was 31.71, the open interest changed by 13 which increased total open position to 98
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 76, which was -4.00 lower than the previous day. The implied volatity was 32.27, the open interest changed by 10 which increased total open position to 87
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 80, which was -10.00 lower than the previous day. The implied volatity was 31.98, the open interest changed by 4 which increased total open position to 79
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 33.05, the open interest changed by 6 which increased total open position to 74
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 90, which was -34.85 lower than the previous day. The implied volatity was 34.34, the open interest changed by -1 which decreased total open position to 67
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 124.85, which was 6.30 higher than the previous day. The implied volatity was 33.84, the open interest changed by 19 which increased total open position to 68
On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 118.55, which was 5.75 higher than the previous day. The implied volatity was 34.34, the open interest changed by 2 which increased total open position to 48
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 112.8, which was -52.20 lower than the previous day. The implied volatity was 34.30, the open interest changed by -2 which decreased total open position to 45
On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 165, which was 13.45 higher than the previous day. The implied volatity was 42.43, the open interest changed by 3 which increased total open position to 47
On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 151.55, which was 12.55 higher than the previous day. The implied volatity was 34.51, the open interest changed by 1 which increased total open position to 44
On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 139, which was -21.00 lower than the previous day. The implied volatity was 32.84, the open interest changed by 3 which increased total open position to 43
On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 160, which was -16.00 lower than the previous day. The implied volatity was 34.00, the open interest changed by 1 which increased total open position to 39
On 29 Nov TRENT was trading at 6795.40. The strike last trading price was 176, which was 6.00 higher than the previous day. The implied volatity was 34.78, the open interest changed by 23 which increased total open position to 38
On 28 Nov TRENT was trading at 6743.20. The strike last trading price was 170, which was -59.30 lower than the previous day. The implied volatity was 33.46, the open interest changed by 13 which increased total open position to 13
On 27 Nov TRENT was trading at 6845.10. The strike last trading price was 229.3, which was 0.00 lower than the previous day. The implied volatity was 4.99, 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 229.3, which was 0.00 lower than the previous day. The implied volatity was 4.40, 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 229.3, which was 0.00 lower than the previous day. The implied volatity was 3.32, 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 229.3, which was 0.00 lower than the previous day. The implied volatity was 0.46, 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 229.3, which was 0.00 lower than the previous day. The implied volatity was 2.15, 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 229.3, which was 0.00 lower than the previous day. The implied volatity was 2.00, 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 229.3, which was 0.00 lower than the previous day. The implied volatity was 0.48, 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 229.3, which was 229.30 higher than the previous day. The implied volatity was 4.69, 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 5.94, the open interest changed by 0 which decreased total open position to 0
