TRENT
Trent Ltd
Historical option data for TRENT
27 Dec 2024 04:12 PM IST
| TRENT 30JAN2025 6800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 7.07
Theta: -4.53
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 7118.30 | 500 | 74.00 | 31.00 | 34 | 0 | 98 | |||
| 26 Dec | 7063.70 | 426 | 9.35 | 26.72 | 56 | 24 | 97 | |||
| 24 Dec | 7007.15 | 416.65 | 18.55 | 30.32 | 70 | 24 | 74 | |||
| 23 Dec | 6946.00 | 398.1 | 25.10 | 31.12 | 231 | 34 | 48 | |||
| 20 Dec | 6831.55 | 373 | -177.00 | 31.72 | 21 | 8 | 14 | |||
| 19 Dec | 7092.00 | 550 | 127.00 | 35.28 | 3 | 0 | 6 | |||
| 18 Dec | 7113.75 | 423 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 17 Dec | 6941.65 | 423 | -27.00 | 33.39 | 2 | 0 | 5 | |||
| 16 Dec | 7000.35 | 450 | 33.70 | 29.97 | 1 | 0 | 6 | |||
| 13 Dec | 7000.25 | 416.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 7012.50 | 416.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 7063.30 | 416.3 | 1.00 | 19.75 | 2 | 0 | 6 | |||
|
|
||||||||||
| 10 Dec | 6878.05 | 415.3 | -39.70 | 31.98 | 2 | 0 | 5 | |||
| 9 Dec | 6949.70 | 455 | -43.25 | 32.75 | 1 | 0 | 5 | |||
| 6 Dec | 6999.95 | 498.25 | 132.60 | 32.03 | 2 | 0 | 5 | |||
| 5 Dec | 6970.10 | 365.65 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 4 Dec | 6823.80 | 365.65 | -44.35 | 27.21 | 11 | 3 | 7 | |||
| 3 Dec | 6841.35 | 410 | -17.80 | 31.02 | 6 | 2 | 4 | |||
| 2 Dec | 6805.30 | 427.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 6795.40 | 427.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 6743.20 | 427.8 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 27 Nov | 6845.10 | 427.8 | -108.55 | 29.51 | 1 | 0 | 1 | |||
| 26 Nov | 6669.35 | 536.35 | 276.35 | 49.21 | 1 | 0 | 1 | |||
| 25 Nov | 6774.95 | 260 | 0.00 | 0.00 | 0 | 0 | 1 | |||
| 22 Nov | 6652.80 | 260 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 6460.45 | 260 | 0.00 | 0.00 | 0 | 0 | 1 | |||
| 18 Nov | 6301.65 | 260 | 0.00 | 0.00 | 0 | 0 | 1 | |||
| 13 Nov | 6498.25 | 260 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 6480.70 | 260 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 8 Nov | 6298.95 | 260 | 260.00 | 34.05 | 2 | 1 | 1 | |||
| 5 Nov | 6968.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 7063.75 | 0 | - | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 6800 expiring on 30JAN2025
Delta for 6800 CE is 0.74
Historical price for 6800 CE is as follows
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 500, which was 74.00 higher than the previous day. The implied volatity was 31.00, the open interest changed by 0 which decreased total open position to 98
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 426, which was 9.35 higher than the previous day. The implied volatity was 26.72, the open interest changed by 24 which increased total open position to 97
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 416.65, which was 18.55 higher than the previous day. The implied volatity was 30.32, the open interest changed by 24 which increased total open position to 74
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 398.1, which was 25.10 higher than the previous day. The implied volatity was 31.12, the open interest changed by 34 which increased total open position to 48
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 373, which was -177.00 lower than the previous day. The implied volatity was 31.72, the open interest changed by 8 which increased total open position to 14
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 550, which was 127.00 higher than the previous day. The implied volatity was 35.28, the open interest changed by 0 which decreased total open position to 6
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 423, 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 17 Dec TRENT was trading at 6941.65. The strike last trading price was 423, which was -27.00 lower than the previous day. The implied volatity was 33.39, the open interest changed by 0 which decreased total open position to 5
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 450, which was 33.70 higher than the previous day. The implied volatity was 29.97, the open interest changed by 0 which decreased total open position to 6
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 416.3, 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 416.3, 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 416.3, which was 1.00 higher than the previous day. The implied volatity was 19.75, the open interest changed by 0 which decreased total open position to 6
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 415.3, which was -39.70 lower than the previous day. The implied volatity was 31.98, the open interest changed by 0 which decreased total open position to 5
On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 455, which was -43.25 lower than the previous day. The implied volatity was 32.75, the open interest changed by 0 which decreased total open position to 5
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 498.25, which was 132.60 higher than the previous day. The implied volatity was 32.03, the open interest changed by 0 which decreased total open position to 5
On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 365.65, 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 4 Dec TRENT was trading at 6823.80. The strike last trading price was 365.65, which was -44.35 lower than the previous day. The implied volatity was 27.21, the open interest changed by 3 which increased total open position to 7
On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 410, which was -17.80 lower than the previous day. The implied volatity was 31.02, the open interest changed by 2 which increased total open position to 4
On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 427.8, 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 427.8, 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 28 Nov TRENT was trading at 6743.20. The strike last trading price was 427.8, 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 27 Nov TRENT was trading at 6845.10. The strike last trading price was 427.8, which was -108.55 lower than the previous day. The implied volatity was 29.51, the open interest changed by 0 which decreased total open position to 1
On 26 Nov TRENT was trading at 6669.35. The strike last trading price was 536.35, which was 276.35 higher than the previous day. The implied volatity was 49.21, the open interest changed by 0 which decreased total open position to 1
On 25 Nov TRENT was trading at 6774.95. The strike last trading price was 260, 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 1
On 22 Nov TRENT was trading at 6652.80. The strike last trading price was 260, 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 21 Nov TRENT was trading at 6460.45. The strike last trading price was 260, 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 1
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 260, 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 1
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 260, 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 Nov TRENT was trading at 6480.70. The strike last trading price was 260, 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 8 Nov TRENT was trading at 6298.95. The strike last trading price was 260, which was 260.00 higher than the previous day. The implied volatity was 34.05, the open interest changed by 1 which increased total open position to 1
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 6800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 6.89
Theta: -2.42
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 7118.30 | 97.65 | -28.05 | 28.95 | 872 | -39 | 334 |
| 26 Dec | 7063.70 | 125.7 | -35.80 | 30.06 | 521 | 21 | 373 |
| 24 Dec | 7007.15 | 161.5 | -28.30 | 31.37 | 334 | 24 | 352 |
| 23 Dec | 6946.00 | 189.8 | -103.25 | 32.57 | 455 | 88 | 328 |
| 20 Dec | 6831.55 | 293.05 | 127.75 | 40.25 | 113 | 50 | 240 |
| 19 Dec | 7092.00 | 165.3 | 7.35 | 34.04 | 140 | 55 | 190 |
| 18 Dec | 7113.75 | 157.95 | -42.05 | 33.44 | 97 | 41 | 134 |
| 17 Dec | 6941.65 | 200 | 18.20 | 30.48 | 33 | 29 | 92 |
| 16 Dec | 7000.35 | 181.8 | -7.50 | 31.44 | 15 | 11 | 63 |
| 13 Dec | 7000.25 | 189.3 | -16.70 | 31.66 | 31 | 19 | 51 |
| 12 Dec | 7012.50 | 206 | -23.10 | 32.74 | 33 | 24 | 31 |
| 11 Dec | 7063.30 | 229.1 | -35.50 | 37.03 | 2 | 1 | 8 |
| 10 Dec | 6878.05 | 264.6 | 4.60 | 33.66 | 1 | 0 | 6 |
| 9 Dec | 6949.70 | 260 | 0.00 | 35.10 | 3 | 0 | 3 |
| 6 Dec | 6999.95 | 260 | -86.00 | 36.34 | 2 | 1 | 2 |
| 5 Dec | 6970.10 | 346 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Dec | 6823.80 | 346 | -24.60 | 38.71 | 4 | 2 | 2 |
| 3 Dec | 6841.35 | 370.6 | 0.00 | 1.42 | 0 | 0 | 0 |
| 2 Dec | 6805.30 | 370.6 | 0.00 | 1.09 | 0 | 0 | 0 |
| 29 Nov | 6795.40 | 370.6 | 0.00 | 1.02 | 0 | 0 | 0 |
| 28 Nov | 6743.20 | 370.6 | 0.00 | 0.88 | 0 | 0 | 0 |
| 27 Nov | 6845.10 | 370.6 | 0.00 | 1.64 | 0 | 0 | 0 |
| 26 Nov | 6669.35 | 370.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 6774.95 | 370.6 | 0.00 | 1.02 | 0 | 0 | 0 |
| 22 Nov | 6652.80 | 370.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 6460.45 | 370.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 6301.65 | 370.6 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 6498.25 | 370.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 6480.70 | 370.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 6298.95 | 370.6 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 6968.35 | 370.6 | 370.60 | 1.71 | 0 | 0 | 0 |
| 4 Nov | 7063.75 | 0 | 3.06 | 0 | 0 | 0 | |
For Trent Ltd - strike price 6800 expiring on 30JAN2025
Delta for 6800 PE is -0.25
Historical price for 6800 PE is as follows
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 97.65, which was -28.05 lower than the previous day. The implied volatity was 28.95, the open interest changed by -39 which decreased total open position to 334
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 125.7, which was -35.80 lower than the previous day. The implied volatity was 30.06, the open interest changed by 21 which increased total open position to 373
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 161.5, which was -28.30 lower than the previous day. The implied volatity was 31.37, the open interest changed by 24 which increased total open position to 352
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 189.8, which was -103.25 lower than the previous day. The implied volatity was 32.57, the open interest changed by 88 which increased total open position to 328
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 293.05, which was 127.75 higher than the previous day. The implied volatity was 40.25, the open interest changed by 50 which increased total open position to 240
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 165.3, which was 7.35 higher than the previous day. The implied volatity was 34.04, the open interest changed by 55 which increased total open position to 190
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 157.95, which was -42.05 lower than the previous day. The implied volatity was 33.44, the open interest changed by 41 which increased total open position to 134
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 200, which was 18.20 higher than the previous day. The implied volatity was 30.48, the open interest changed by 29 which increased total open position to 92
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 181.8, which was -7.50 lower than the previous day. The implied volatity was 31.44, the open interest changed by 11 which increased total open position to 63
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 189.3, which was -16.70 lower than the previous day. The implied volatity was 31.66, the open interest changed by 19 which increased total open position to 51
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 206, which was -23.10 lower than the previous day. The implied volatity was 32.74, the open interest changed by 24 which increased total open position to 31
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 229.1, which was -35.50 lower than the previous day. The implied volatity was 37.03, the open interest changed by 1 which increased total open position to 8
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 264.6, which was 4.60 higher than the previous day. The implied volatity was 33.66, the open interest changed by 0 which decreased total open position to 6
On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 260, which was 0.00 lower than the previous day. The implied volatity was 35.10, the open interest changed by 0 which decreased total open position to 3
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 260, which was -86.00 lower than the previous day. The implied volatity was 36.34, the open interest changed by 1 which increased total open position to 2
On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 346, 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 4 Dec TRENT was trading at 6823.80. The strike last trading price was 346, which was -24.60 lower than the previous day. The implied volatity was 38.71, the open interest changed by 2 which increased total open position to 2
On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 370.6, which was 0.00 lower than the previous day. The implied volatity was 1.42, 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 370.6, which was 0.00 lower than the previous day. The implied volatity was 1.09, 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 370.6, which was 0.00 lower than the previous day. The implied volatity was 1.02, 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 370.6, which was 0.00 lower than the previous day. The implied volatity was 0.88, 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 370.6, which was 0.00 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0
On 26 Nov TRENT was trading at 6669.35. The strike last trading price was 370.6, 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 370.6, which was 0.00 lower than the previous day. The implied volatity was 1.02, 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 370.6, 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 21 Nov TRENT was trading at 6460.45. The strike last trading price was 370.6, 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 370.6, 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 370.6, 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 370.6, 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 370.6, 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 370.6, which was 370.60 higher than the previous day. The implied volatity was 1.71, 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 3.06, the open interest changed by 0 which decreased total open position to 0
