TRENT
Trent Ltd
Historical option data for TRENT
26 Dec 2024 04:12 PM IST
| TRENT 26DEC2024 6800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 26 Dec | 7063.70 | 225 | 32.35 | - | 303 | -132 | 840 | |||
| 24 Dec | 7007.15 | 192.65 | 16.85 | - | 514 | -81 | 972 | |||
| 23 Dec | 6946.00 | 175.8 | 49.45 | 29.43 | 1,326 | 1 | 1,054 | |||
| 20 Dec | 6831.55 | 126.35 | -202.35 | 20.52 | 1,165 | 207 | 1,034 | |||
| 19 Dec | 7092.00 | 328.7 | -22.30 | 29.21 | 435 | -38 | 827 | |||
| 18 Dec | 7113.75 | 351 | 134.30 | 29.90 | 1,412 | -151 | 865 | |||
| 17 Dec | 6941.65 | 216.7 | -64.70 | 32.90 | 535 | -3 | 1,032 | |||
| 16 Dec | 7000.35 | 281.4 | -8.60 | 32.68 | 726 | -127 | 1,035 | |||
| 13 Dec | 7000.25 | 290 | -15.40 | 29.99 | 804 | -34 | 1,162 | |||
| 12 Dec | 7012.50 | 305.4 | -38.20 | 32.81 | 351 | -8 | 1,197 | |||
| 11 Dec | 7063.30 | 343.6 | 97.60 | 31.19 | 2,197 | -117 | 1,204 | |||
| 10 Dec | 6878.05 | 246 | -36.05 | 33.18 | 2,185 | 64 | 1,323 | |||
| 9 Dec | 6949.70 | 282.05 | -48.40 | 32.88 | 888 | 12 | 1,261 | |||
| 6 Dec | 6999.95 | 330.45 | -47.55 | 31.76 | 1,642 | -32 | 1,253 | |||
| 5 Dec | 6970.10 | 378 | 139.30 | 30.48 | 7,121 | -571 | 1,306 | |||
| 4 Dec | 6823.80 | 238.7 | 0.40 | 29.82 | 5,300 | 132 | 1,882 | |||
| 3 Dec | 6841.35 | 238.3 | -10.65 | 28.87 | 7,165 | 616 | 1,753 | |||
| 2 Dec | 6805.30 | 248.95 | -3.05 | 32.52 | 3,054 | 163 | 1,138 | |||
| 29 Nov | 6795.40 | 252 | -10.60 | 31.45 | 2,010 | 136 | 976 | |||
| 28 Nov | 6743.20 | 262.6 | -46.90 | 33.32 | 1,970 | 331 | 847 | |||
| 27 Nov | 6845.10 | 309.5 | 81.80 | 32.80 | 2,321 | 9 | 517 | |||
| 26 Nov | 6669.35 | 227.7 | -62.75 | 35.32 | 575 | 137 | 505 | |||
| 25 Nov | 6774.95 | 290.45 | 51.65 | 34.00 | 946 | 299 | 359 | |||
| 22 Nov | 6652.80 | 238.8 | 83.80 | 34.39 | 272 | 35 | 95 | |||
| 21 Nov | 6460.45 | 155 | 2.05 | 35.13 | 54 | 14 | 58 | |||
| 20 Nov | 6423.85 | 152.95 | 0.00 | 34.99 | 82 | 3 | 44 | |||
| 19 Nov | 6423.85 | 152.95 | 15.95 | 34.99 | 82 | 3 | 44 | |||
| 18 Nov | 6301.65 | 137 | -60.30 | 33.61 | 30 | 17 | 39 | |||
| 14 Nov | 6463.00 | 197.3 | -27.70 | 35.24 | 4 | 1 | 22 | |||
| 13 Nov | 6498.25 | 225 | -5.00 | 34.61 | 9 | 1 | 21 | |||
| 12 Nov | 6528.55 | 230 | 20.00 | 35.44 | 29 | 1 | 17 | |||
| 11 Nov | 6480.70 | 210 | 35.50 | 34.80 | 17 | 7 | 16 | |||
| 8 Nov | 6298.95 | 174.5 | -89.35 | 37.20 | 9 | 6 | 9 | |||
| 7 Nov | 6505.50 | 263.85 | -1083.85 | 36.04 | 5 | 3 | 3 | |||
| 6 Nov | 6955.45 | 1347.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 6968.35 | 1347.7 | 1347.70 | - | 0 | 0 | 0 | |||
| 30 Oct | 7252.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 7307.85 | 0 | - | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 6800 expiring on 26DEC2024
Delta for 6800 CE is -
Historical price for 6800 CE is as follows
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 225, which was 32.35 higher than the previous day. The implied volatity was -, the open interest changed by -132 which decreased total open position to 840
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 192.65, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by -81 which decreased total open position to 972
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 175.8, which was 49.45 higher than the previous day. The implied volatity was 29.43, the open interest changed by 1 which increased total open position to 1054
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 126.35, which was -202.35 lower than the previous day. The implied volatity was 20.52, the open interest changed by 207 which increased total open position to 1034
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 328.7, which was -22.30 lower than the previous day. The implied volatity was 29.21, the open interest changed by -38 which decreased total open position to 827
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 351, which was 134.30 higher than the previous day. The implied volatity was 29.90, the open interest changed by -151 which decreased total open position to 865
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 216.7, which was -64.70 lower than the previous day. The implied volatity was 32.90, the open interest changed by -3 which decreased total open position to 1032
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 281.4, which was -8.60 lower than the previous day. The implied volatity was 32.68, the open interest changed by -127 which decreased total open position to 1035
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 290, which was -15.40 lower than the previous day. The implied volatity was 29.99, the open interest changed by -34 which decreased total open position to 1162
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 305.4, which was -38.20 lower than the previous day. The implied volatity was 32.81, the open interest changed by -8 which decreased total open position to 1197
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 343.6, which was 97.60 higher than the previous day. The implied volatity was 31.19, the open interest changed by -117 which decreased total open position to 1204
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 246, which was -36.05 lower than the previous day. The implied volatity was 33.18, the open interest changed by 64 which increased total open position to 1323
On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 282.05, which was -48.40 lower than the previous day. The implied volatity was 32.88, the open interest changed by 12 which increased total open position to 1261
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 330.45, which was -47.55 lower than the previous day. The implied volatity was 31.76, the open interest changed by -32 which decreased total open position to 1253
On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 378, which was 139.30 higher than the previous day. The implied volatity was 30.48, the open interest changed by -571 which decreased total open position to 1306
On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 238.7, which was 0.40 higher than the previous day. The implied volatity was 29.82, the open interest changed by 132 which increased total open position to 1882
On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 238.3, which was -10.65 lower than the previous day. The implied volatity was 28.87, the open interest changed by 616 which increased total open position to 1753
On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 248.95, which was -3.05 lower than the previous day. The implied volatity was 32.52, the open interest changed by 163 which increased total open position to 1138
On 29 Nov TRENT was trading at 6795.40. The strike last trading price was 252, which was -10.60 lower than the previous day. The implied volatity was 31.45, the open interest changed by 136 which increased total open position to 976
On 28 Nov TRENT was trading at 6743.20. The strike last trading price was 262.6, which was -46.90 lower than the previous day. The implied volatity was 33.32, the open interest changed by 331 which increased total open position to 847
On 27 Nov TRENT was trading at 6845.10. The strike last trading price was 309.5, which was 81.80 higher than the previous day. The implied volatity was 32.80, the open interest changed by 9 which increased total open position to 517
On 26 Nov TRENT was trading at 6669.35. The strike last trading price was 227.7, which was -62.75 lower than the previous day. The implied volatity was 35.32, the open interest changed by 137 which increased total open position to 505
On 25 Nov TRENT was trading at 6774.95. The strike last trading price was 290.45, which was 51.65 higher than the previous day. The implied volatity was 34.00, the open interest changed by 299 which increased total open position to 359
On 22 Nov TRENT was trading at 6652.80. The strike last trading price was 238.8, which was 83.80 higher than the previous day. The implied volatity was 34.39, the open interest changed by 35 which increased total open position to 95
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 155, which was 2.05 higher than the previous day. The implied volatity was 35.13, the open interest changed by 14 which increased total open position to 58
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 152.95, which was 0.00 lower than the previous day. The implied volatity was 34.99, the open interest changed by 3 which increased total open position to 44
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 152.95, which was 15.95 higher than the previous day. The implied volatity was 34.99, the open interest changed by 3 which increased total open position to 44
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 137, which was -60.30 lower than the previous day. The implied volatity was 33.61, the open interest changed by 17 which increased total open position to 39
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 197.3, which was -27.70 lower than the previous day. The implied volatity was 35.24, the open interest changed by 1 which increased total open position to 22
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 225, which was -5.00 lower than the previous day. The implied volatity was 34.61, the open interest changed by 1 which increased total open position to 21
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 230, which was 20.00 higher than the previous day. The implied volatity was 35.44, the open interest changed by 1 which increased total open position to 17
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 210, which was 35.50 higher than the previous day. The implied volatity was 34.80, the open interest changed by 7 which increased total open position to 16
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 174.5, which was -89.35 lower than the previous day. The implied volatity was 37.20, the open interest changed by 6 which increased total open position to 9
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 263.85, which was -1083.85 lower than the previous day. The implied volatity was 36.04, the open interest changed by 3 which increased total open position to 3
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 1347.7, 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 1347.7, which was 1347.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Oct TRENT was trading at 7252.45. 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 which decreased total open position to
On 28 Oct TRENT was trading at 7307.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TRENT 26DEC2024 6800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 7063.70 | 0.05 | -4.85 | - | 1,424 | -89 | 857 |
| 24 Dec | 7007.15 | 4.9 | -19.15 | 27.41 | 3,941 | -267 | 948 |
| 23 Dec | 6946.00 | 24.05 | -36.65 | 31.59 | 10,960 | 486 | 1,198 |
| 20 Dec | 6831.55 | 60.7 | 34.10 | 28.53 | 6,079 | -208 | 722 |
| 19 Dec | 7092.00 | 26.6 | -3.80 | 32.55 | 3,150 | -236 | 931 |
| 18 Dec | 7113.75 | 30.4 | -56.15 | 33.14 | 3,743 | 261 | 1,164 |
| 17 Dec | 6941.65 | 86.55 | 23.20 | 33.30 | 1,405 | -103 | 911 |
| 16 Dec | 7000.35 | 63.35 | 0.40 | 32.31 | 1,230 | -139 | 1,021 |
| 13 Dec | 7000.25 | 62.95 | -17.00 | 28.51 | 2,565 | -115 | 1,160 |
| 12 Dec | 7012.50 | 79.95 | 1.95 | 30.93 | 1,499 | -33 | 1,276 |
| 11 Dec | 7063.30 | 78 | -72.20 | 33.04 | 2,664 | 23 | 1,297 |
| 10 Dec | 6878.05 | 150.2 | 12.20 | 34.79 | 4,471 | 53 | 1,278 |
| 9 Dec | 6949.70 | 138 | 9.15 | 35.12 | 2,009 | 2 | 1,228 |
| 6 Dec | 6999.95 | 128.85 | 25.85 | 34.40 | 3,712 | -97 | 1,231 |
| 5 Dec | 6970.10 | 103 | -85.00 | 32.90 | 3,708 | 386 | 1,346 |
| 4 Dec | 6823.80 | 188 | 5.00 | 33.64 | 2,191 | 77 | 960 |
| 3 Dec | 6841.35 | 183 | -14.00 | 32.35 | 3,566 | 95 | 886 |
| 2 Dec | 6805.30 | 197 | -12.00 | 31.60 | 1,114 | 15 | 789 |
| 29 Nov | 6795.40 | 209 | -38.60 | 31.17 | 899 | 88 | 774 |
| 28 Nov | 6743.20 | 247.6 | 22.60 | 34.93 | 1,787 | 246 | 685 |
| 27 Nov | 6845.10 | 225 | -105.00 | 36.16 | 760 | 103 | 438 |
| 26 Nov | 6669.35 | 330 | 73.10 | 36.89 | 263 | 69 | 335 |
| 25 Nov | 6774.95 | 256.9 | -77.40 | 35.47 | 498 | 252 | 265 |
| 22 Nov | 6652.80 | 334.3 | -125.70 | 35.45 | 21 | 15 | 28 |
| 21 Nov | 6460.45 | 460 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Nov | 6423.85 | 460 | 0.00 | 30.73 | 8 | 1 | 12 |
| 19 Nov | 6423.85 | 460 | -96.00 | 30.73 | 8 | 0 | 12 |
| 18 Nov | 6301.65 | 556 | 131.00 | 40.70 | 2 | 0 | 11 |
| 14 Nov | 6463.00 | 425 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Nov | 6498.25 | 425 | 0.00 | 34.97 | 2 | 0 | 12 |
| 12 Nov | 6528.55 | 425 | 15.00 | 33.69 | 1 | 0 | 11 |
| 11 Nov | 6480.70 | 410 | -198.20 | 28.61 | 7 | 2 | 10 |
| 8 Nov | 6298.95 | 608.2 | 104.20 | 37.27 | 9 | 2 | 11 |
| 7 Nov | 6505.50 | 504 | 134.00 | 42.22 | 13 | 3 | 9 |
| 6 Nov | 6955.45 | 370 | 190.35 | 47.04 | 8 | 5 | 5 |
| 5 Nov | 6968.35 | 179.65 | 0.00 | 2.32 | 0 | 0 | 0 |
| 30 Oct | 7252.45 | 179.65 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7307.85 | 179.65 | - | 0 | 0 | 0 | |
For Trent Ltd - strike price 6800 expiring on 26DEC2024
Delta for 6800 PE is -
Historical price for 6800 PE is as follows
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 0.05, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -89 which decreased total open position to 857
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 4.9, which was -19.15 lower than the previous day. The implied volatity was 27.41, the open interest changed by -267 which decreased total open position to 948
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 24.05, which was -36.65 lower than the previous day. The implied volatity was 31.59, the open interest changed by 486 which increased total open position to 1198
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 60.7, which was 34.10 higher than the previous day. The implied volatity was 28.53, the open interest changed by -208 which decreased total open position to 722
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 26.6, which was -3.80 lower than the previous day. The implied volatity was 32.55, the open interest changed by -236 which decreased total open position to 931
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 30.4, which was -56.15 lower than the previous day. The implied volatity was 33.14, the open interest changed by 261 which increased total open position to 1164
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 86.55, which was 23.20 higher than the previous day. The implied volatity was 33.30, the open interest changed by -103 which decreased total open position to 911
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 63.35, which was 0.40 higher than the previous day. The implied volatity was 32.31, the open interest changed by -139 which decreased total open position to 1021
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 62.95, which was -17.00 lower than the previous day. The implied volatity was 28.51, the open interest changed by -115 which decreased total open position to 1160
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 79.95, which was 1.95 higher than the previous day. The implied volatity was 30.93, the open interest changed by -33 which decreased total open position to 1276
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 78, which was -72.20 lower than the previous day. The implied volatity was 33.04, the open interest changed by 23 which increased total open position to 1297
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 150.2, which was 12.20 higher than the previous day. The implied volatity was 34.79, the open interest changed by 53 which increased total open position to 1278
On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 138, which was 9.15 higher than the previous day. The implied volatity was 35.12, the open interest changed by 2 which increased total open position to 1228
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 128.85, which was 25.85 higher than the previous day. The implied volatity was 34.40, the open interest changed by -97 which decreased total open position to 1231
On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 103, which was -85.00 lower than the previous day. The implied volatity was 32.90, the open interest changed by 386 which increased total open position to 1346
On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 188, which was 5.00 higher than the previous day. The implied volatity was 33.64, the open interest changed by 77 which increased total open position to 960
On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 183, which was -14.00 lower than the previous day. The implied volatity was 32.35, the open interest changed by 95 which increased total open position to 886
On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 197, which was -12.00 lower than the previous day. The implied volatity was 31.60, the open interest changed by 15 which increased total open position to 789
On 29 Nov TRENT was trading at 6795.40. The strike last trading price was 209, which was -38.60 lower than the previous day. The implied volatity was 31.17, the open interest changed by 88 which increased total open position to 774
On 28 Nov TRENT was trading at 6743.20. The strike last trading price was 247.6, which was 22.60 higher than the previous day. The implied volatity was 34.93, the open interest changed by 246 which increased total open position to 685
On 27 Nov TRENT was trading at 6845.10. The strike last trading price was 225, which was -105.00 lower than the previous day. The implied volatity was 36.16, the open interest changed by 103 which increased total open position to 438
On 26 Nov TRENT was trading at 6669.35. The strike last trading price was 330, which was 73.10 higher than the previous day. The implied volatity was 36.89, the open interest changed by 69 which increased total open position to 335
On 25 Nov TRENT was trading at 6774.95. The strike last trading price was 256.9, which was -77.40 lower than the previous day. The implied volatity was 35.47, the open interest changed by 252 which increased total open position to 265
On 22 Nov TRENT was trading at 6652.80. The strike last trading price was 334.3, which was -125.70 lower than the previous day. The implied volatity was 35.45, the open interest changed by 15 which increased total open position to 28
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 460, 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 20 Nov TRENT was trading at 6423.85. The strike last trading price was 460, which was 0.00 lower than the previous day. The implied volatity was 30.73, the open interest changed by 1 which increased total open position to 12
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 460, which was -96.00 lower than the previous day. The implied volatity was 30.73, the open interest changed by 0 which decreased total open position to 12
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 556, which was 131.00 higher than the previous day. The implied volatity was 40.70, the open interest changed by 0 which decreased total open position to 11
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 425, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 425, which was 0.00 lower than the previous day. The implied volatity was 34.97, the open interest changed by 0 which decreased total open position to 12
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 425, which was 15.00 higher than the previous day. The implied volatity was 33.69, the open interest changed by 0 which decreased total open position to 11
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 410, which was -198.20 lower than the previous day. The implied volatity was 28.61, the open interest changed by 2 which increased total open position to 10
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 608.2, which was 104.20 higher than the previous day. The implied volatity was 37.27, the open interest changed by 2 which increased total open position to 11
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 504, which was 134.00 higher than the previous day. The implied volatity was 42.22, the open interest changed by 3 which increased total open position to 9
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 370, which was 190.35 higher than the previous day. The implied volatity was 47.04, the open interest changed by 5 which increased total open position to 5
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 179.65, which was 0.00 lower than the previous day. The implied volatity was 2.32, the open interest changed by 0 which decreased total open position to 0
On 30 Oct TRENT was trading at 7252.45. The strike last trading price was 179.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct TRENT was trading at 7307.85. The strike last trading price was 179.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
