TRENT
Trent Ltd
Historical option data for TRENT
26 Dec 2024 04:12 PM IST
| TRENT 30JAN2025 6600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 4.01
Theta: -2.75
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 7063.70 | 546.35 | -38.15 | 20.45 | 6 | 2 | 38 | |||
| 24 Dec | 7007.15 | 584.5 | 56.65 | 34.80 | 1 | 0 | 37 | |||
| 23 Dec | 6946.00 | 527.85 | -413.60 | 30.95 | 45 | 35 | 35 | |||
| 20 Dec | 6831.55 | 941.45 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 7092.00 | 941.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 7113.75 | 941.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 6941.65 | 941.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 7000.35 | 941.45 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 7000.25 | 941.45 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 7012.50 | 941.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 7063.30 | 941.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 6878.05 | 941.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 6949.70 | 941.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 6999.95 | 941.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 6970.10 | 941.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 6823.80 | 941.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Dec | 6841.35 | 941.45 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 6805.30 | 941.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 6795.40 | 941.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 6743.20 | 941.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 6845.10 | 941.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 6774.95 | 941.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 6652.80 | 941.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 6301.65 | 941.45 | 0.00 | 1.41 | 0 | 0 | 0 | |||
| 13 Nov | 6498.25 | 941.45 | 941.45 | - | 0 | 0 | 0 | |||
| 11 Nov | 6480.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 6298.95 | 0 | 0.00 | 1.25 | 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 6600 expiring on 30JAN2025
Delta for 6600 CE is 0.89
Historical price for 6600 CE is as follows
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 546.35, which was -38.15 lower than the previous day. The implied volatity was 20.45, the open interest changed by 2 which increased total open position to 38
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 584.5, which was 56.65 higher than the previous day. The implied volatity was 34.80, the open interest changed by 0 which decreased total open position to 37
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 527.85, which was -413.60 lower than the previous day. The implied volatity was 30.95, the open interest changed by 35 which increased total open position to 35
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 941.45, 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 941.45, 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 941.45, 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 941.45, 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 941.45, 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 941.45, 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 941.45, 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 941.45, 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 941.45, 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 941.45, 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 941.45, 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 941.45, 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 941.45, 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 941.45, 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 941.45, 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 941.45, 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 28 Nov TRENT was trading at 6743.20. The strike last trading price was 941.45, 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 941.45, 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 941.45, 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 941.45, 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 941.45, which was 0.00 lower than the previous day. The implied volatity was 1.41, 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 941.45, which was 941.45 higher 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 1.25, 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 6600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.20
Vega: 6.07
Theta: -2.28
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 7063.70 | 77.75 | -24.20 | 30.94 | 285 | 28 | 134 |
| 24 Dec | 7007.15 | 101.95 | -24.05 | 31.78 | 145 | 12 | 107 |
| 23 Dec | 6946.00 | 126 | -76.15 | 33.24 | 148 | 20 | 95 |
| 20 Dec | 6831.55 | 202.15 | 95.60 | 39.20 | 41 | 19 | 74 |
| 19 Dec | 7092.00 | 106.55 | 3.55 | 33.98 | 25 | 0 | 55 |
| 18 Dec | 7113.75 | 103 | -38.00 | 33.66 | 25 | 1 | 55 |
| 17 Dec | 6941.65 | 141 | 13.90 | 31.99 | 3 | 2 | 54 |
| 16 Dec | 7000.35 | 127.1 | -7.90 | 32.71 | 33 | 23 | 52 |
| 13 Dec | 7000.25 | 135 | -4.00 | 32.79 | 3 | 1 | 28 |
| 12 Dec | 7012.50 | 139 | -34.10 | 32.82 | 24 | 20 | 26 |
| 11 Dec | 7063.30 | 173.1 | 0.00 | 38.28 | 4 | 1 | 6 |
| 10 Dec | 6878.05 | 173.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 6949.70 | 173.1 | 0.00 | 0.00 | 0 | 2 | 0 |
| 6 Dec | 6999.95 | 173.1 | -59.70 | 34.85 | 2 | 1 | 4 |
| 5 Dec | 6970.10 | 232.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 6823.80 | 232.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 6841.35 | 232.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 6805.30 | 232.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 6795.40 | 232.8 | 0.00 | 0.00 | 0 | 3 | 0 |
| 28 Nov | 6743.20 | 232.8 | -61.60 | 32.65 | 3 | 2 | 2 |
| 27 Nov | 6845.10 | 294.4 | 0.00 | 3.27 | 0 | 0 | 0 |
| 25 Nov | 6774.95 | 294.4 | 0.00 | 2.69 | 0 | 0 | 0 |
| 22 Nov | 6652.80 | 294.4 | 0.00 | 1.62 | 0 | 0 | 0 |
| 18 Nov | 6301.65 | 294.4 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 6498.25 | 294.4 | 0.00 | 0.25 | 0 | 0 | 0 |
| 11 Nov | 6480.70 | 294.4 | 0.00 | 0.42 | 0 | 0 | 0 |
| 8 Nov | 6298.95 | 294.4 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 6968.35 | 294.4 | 294.40 | 3.89 | 0 | 0 | 0 |
| 4 Nov | 7063.75 | 0 | 4.50 | 0 | 0 | 0 | |
For Trent Ltd - strike price 6600 expiring on 30JAN2025
Delta for 6600 PE is -0.20
Historical price for 6600 PE is as follows
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 77.75, which was -24.20 lower than the previous day. The implied volatity was 30.94, the open interest changed by 28 which increased total open position to 134
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 101.95, which was -24.05 lower than the previous day. The implied volatity was 31.78, the open interest changed by 12 which increased total open position to 107
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 126, which was -76.15 lower than the previous day. The implied volatity was 33.24, the open interest changed by 20 which increased total open position to 95
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 202.15, which was 95.60 higher than the previous day. The implied volatity was 39.20, the open interest changed by 19 which increased total open position to 74
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 106.55, which was 3.55 higher than the previous day. The implied volatity was 33.98, the open interest changed by 0 which decreased total open position to 55
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 103, which was -38.00 lower than the previous day. The implied volatity was 33.66, the open interest changed by 1 which increased total open position to 55
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 141, which was 13.90 higher than the previous day. The implied volatity was 31.99, the open interest changed by 2 which increased total open position to 54
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 127.1, which was -7.90 lower than the previous day. The implied volatity was 32.71, the open interest changed by 23 which increased total open position to 52
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 135, which was -4.00 lower than the previous day. The implied volatity was 32.79, the open interest changed by 1 which increased total open position to 28
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 139, which was -34.10 lower than the previous day. The implied volatity was 32.82, the open interest changed by 20 which increased total open position to 26
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 173.1, which was 0.00 lower than the previous day. The implied volatity was 38.28, the open interest changed by 1 which increased total open position to 6
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 173.1, 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 173.1, 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 6 Dec TRENT was trading at 6999.95. The strike last trading price was 173.1, which was -59.70 lower than the previous day. The implied volatity was 34.85, the open interest changed by 1 which increased total open position to 4
On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 232.8, 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 4 Dec TRENT was trading at 6823.80. The strike last trading price was 232.8, 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 3 Dec TRENT was trading at 6841.35. The strike last trading price was 232.8, 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 Dec TRENT was trading at 6805.30. The strike last trading price was 232.8, 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 29 Nov TRENT was trading at 6795.40. The strike last trading price was 232.8, 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 28 Nov TRENT was trading at 6743.20. The strike last trading price was 232.8, which was -61.60 lower than the previous day. The implied volatity was 32.65, the open interest changed by 2 which increased total open position to 2
On 27 Nov TRENT was trading at 6845.10. The strike last trading price was 294.4, which was 0.00 lower than the previous day. The implied volatity was 3.27, 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 294.4, which was 0.00 lower than the previous day. The implied volatity was 2.69, 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 294.4, which was 0.00 lower than the previous day. The implied volatity was 1.62, 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 294.4, 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 294.4, which was 0.00 lower than the previous day. The implied volatity was 0.25, 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 294.4, which was 0.00 lower than the previous day. The implied volatity was 0.42, 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 294.4, 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 294.4, which was 294.40 higher than the previous day. The implied volatity was 3.89, 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 4.50, the open interest changed by 0 which decreased total open position to 0
