TRENT
Trent Ltd
Historical option data for TRENT
26 Dec 2024 04:12 PM IST
| TRENT 30JAN2025 6700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.80
Vega: 6.15
Theta: -3.62
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 7063.70 | 488.25 | 8.25 | 25.10 | 29 | -4 | 101 | |||
| 24 Dec | 7007.15 | 480 | 13.95 | 29.99 | 5 | 4 | 104 | |||
| 23 Dec | 6946.00 | 466.05 | -61.15 | 31.78 | 138 | 97 | 97 | |||
| 20 Dec | 6831.55 | 527.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 7092.00 | 527.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 7113.75 | 527.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Dec | 6941.65 | 527.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 7000.35 | 527.2 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 7000.25 | 527.2 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 7012.50 | 527.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 7063.30 | 527.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 6878.05 | 527.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 6949.70 | 527.2 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 6999.95 | 527.2 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 6970.10 | 527.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 6823.80 | 527.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 6841.35 | 527.2 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 6805.30 | 527.2 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 6795.40 | 527.2 | - | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 6700 expiring on 30JAN2025
Delta for 6700 CE is 0.80
Historical price for 6700 CE is as follows
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 488.25, which was 8.25 higher than the previous day. The implied volatity was 25.10, the open interest changed by -4 which decreased total open position to 101
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 480, which was 13.95 higher than the previous day. The implied volatity was 29.99, the open interest changed by 4 which increased total open position to 104
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 466.05, which was -61.15 lower than the previous day. The implied volatity was 31.78, the open interest changed by 97 which increased total open position to 97
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 527.2, 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 6700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 6.85
Theta: -2.52
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 7063.70 | 102 | -29.50 | 30.88 | 441 | 52 | 205 |
| 24 Dec | 7007.15 | 131.5 | -24.25 | 31.88 | 358 | 41 | 155 |
| 23 Dec | 6946.00 | 155.75 | -89.00 | 32.93 | 234 | 60 | 115 |
| 20 Dec | 6831.55 | 244.75 | 123.75 | 39.67 | 50 | 20 | 54 |
| 19 Dec | 7092.00 | 121 | -6.40 | 32.35 | 25 | 12 | 34 |
| 18 Dec | 7113.75 | 127.4 | -42.25 | 33.42 | 22 | 10 | 22 |
| 17 Dec | 6941.65 | 169.65 | 20.80 | 31.39 | 7 | 4 | 12 |
| 16 Dec | 7000.35 | 148.85 | -16.15 | 31.65 | 1 | 0 | 9 |
| 13 Dec | 7000.25 | 165 | 3.00 | 32.65 | 5 | 2 | 9 |
| 12 Dec | 7012.50 | 162 | -39.05 | 31.85 | 9 | 1 | 3 |
| 11 Dec | 7063.30 | 201.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 6878.05 | 201.05 | 0.00 | 0.00 | 0 | 1 | 0 |
| 9 Dec | 6949.70 | 201.05 | -13.95 | 33.12 | 1 | 0 | 1 |
| 6 Dec | 6999.95 | 215 | -185.15 | 35.68 | 1 | 0 | 0 |
| 5 Dec | 6970.10 | 400.15 | 0.00 | 4.13 | 0 | 0 | 0 |
| 4 Dec | 6823.80 | 400.15 | 0.00 | 2.24 | 0 | 0 | 0 |
| 3 Dec | 6841.35 | 400.15 | 0.00 | 2.25 | 0 | 0 | 0 |
| 2 Dec | 6805.30 | 400.15 | 0.00 | 1.93 | 0 | 0 | 0 |
| 29 Nov | 6795.40 | 400.15 | 1.97 | 0 | 0 | 0 | |
For Trent Ltd - strike price 6700 expiring on 30JAN2025
Delta for 6700 PE is -0.24
Historical price for 6700 PE is as follows
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 102, which was -29.50 lower than the previous day. The implied volatity was 30.88, the open interest changed by 52 which increased total open position to 205
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 131.5, which was -24.25 lower than the previous day. The implied volatity was 31.88, the open interest changed by 41 which increased total open position to 155
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 155.75, which was -89.00 lower than the previous day. The implied volatity was 32.93, the open interest changed by 60 which increased total open position to 115
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 244.75, which was 123.75 higher than the previous day. The implied volatity was 39.67, the open interest changed by 20 which increased total open position to 54
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 121, which was -6.40 lower than the previous day. The implied volatity was 32.35, the open interest changed by 12 which increased total open position to 34
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 127.4, which was -42.25 lower than the previous day. The implied volatity was 33.42, the open interest changed by 10 which increased total open position to 22
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 169.65, which was 20.80 higher than the previous day. The implied volatity was 31.39, the open interest changed by 4 which increased total open position to 12
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 148.85, which was -16.15 lower than the previous day. The implied volatity was 31.65, the open interest changed by 0 which decreased total open position to 9
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 165, which was 3.00 higher than the previous day. The implied volatity was 32.65, the open interest changed by 2 which increased total open position to 9
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 162, which was -39.05 lower than the previous day. The implied volatity was 31.85, the open interest changed by 1 which increased total open position to 3
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 201.05, 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 201.05, 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 9 Dec TRENT was trading at 6949.70. The strike last trading price was 201.05, which was -13.95 lower than the previous day. The implied volatity was 33.12, the open interest changed by 0 which decreased total open position to 1
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 215, which was -185.15 lower than the previous day. The implied volatity was 35.68, 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 400.15, which was 0.00 lower than the previous day. The implied volatity was 4.13, 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 400.15, which was 0.00 lower than the previous day. The implied volatity was 2.24, 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 400.15, which was 0.00 lower than the previous day. The implied volatity was 2.25, 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 400.15, which was 0.00 lower than the previous day. The implied volatity was 1.93, 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 400.15, which was lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0
