TRENT
Trent Ltd
Historical option data for TRENT
26 Dec 2024 04:12 PM IST
| TRENT 30JAN2025 6900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 7.99
Theta: -4.36
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 7063.70 | 368.8 | 15.80 | 27.87 | 231 | 73 | 224 | |||
| 24 Dec | 7007.15 | 353 | 10.80 | 29.91 | 285 | 11 | 152 | |||
| 23 Dec | 6946.00 | 342.2 | 18.70 | 31.28 | 614 | 74 | 142 | |||
| 20 Dec | 6831.55 | 323.5 | -131.50 | 32.12 | 70 | 49 | 65 | |||
| 19 Dec | 7092.00 | 455 | 26.55 | 31.58 | 10 | 1 | 17 | |||
| 18 Dec | 7113.75 | 428.45 | 80.45 | 26.70 | 33 | -4 | 19 | |||
| 17 Dec | 6941.65 | 348 | -52.00 | 31.20 | 12 | 9 | 20 | |||
| 16 Dec | 7000.35 | 400 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 7000.25 | 400 | -55.80 | 29.80 | 5 | 0 | 11 | |||
|
|
||||||||||
| 12 Dec | 7012.50 | 455.8 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 11 Dec | 7063.30 | 455.8 | 100.60 | 31.22 | 11 | 6 | 14 | |||
| 10 Dec | 6878.05 | 355.2 | -75.85 | 31.25 | 12 | 5 | 9 | |||
| 9 Dec | 6949.70 | 431.05 | -6.45 | 35.71 | 2 | 1 | 3 | |||
| 6 Dec | 6999.95 | 437.5 | -17.50 | 32.21 | 1 | 0 | 1 | |||
| 5 Dec | 6970.10 | 455 | 55.00 | 28.77 | 2 | 0 | 1 | |||
| 4 Dec | 6823.80 | 400 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 6841.35 | 400 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 2 Dec | 6805.30 | 400 | -33.35 | 36.20 | 1 | 0 | 0 | |||
| 29 Nov | 6795.40 | 433.35 | - | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 6900 expiring on 30JAN2025
Delta for 6900 CE is 0.66
Historical price for 6900 CE is as follows
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 368.8, which was 15.80 higher than the previous day. The implied volatity was 27.87, the open interest changed by 73 which increased total open position to 224
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 353, which was 10.80 higher than the previous day. The implied volatity was 29.91, the open interest changed by 11 which increased total open position to 152
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 342.2, which was 18.70 higher than the previous day. The implied volatity was 31.28, the open interest changed by 74 which increased total open position to 142
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 323.5, which was -131.50 lower than the previous day. The implied volatity was 32.12, the open interest changed by 49 which increased total open position to 65
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 455, which was 26.55 higher than the previous day. The implied volatity was 31.58, the open interest changed by 1 which increased total open position to 17
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 428.45, which was 80.45 higher than the previous day. The implied volatity was 26.70, the open interest changed by -4 which decreased total open position to 19
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 348, which was -52.00 lower than the previous day. The implied volatity was 31.20, the open interest changed by 9 which increased total open position to 20
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 400, 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 400, which was -55.80 lower than the previous day. The implied volatity was 29.80, the open interest changed by 0 which decreased total open position to 11
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 455.8, 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 11 Dec TRENT was trading at 7063.30. The strike last trading price was 455.8, which was 100.60 higher than the previous day. The implied volatity was 31.22, the open interest changed by 6 which increased total open position to 14
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 355.2, which was -75.85 lower than the previous day. The implied volatity was 31.25, the open interest changed by 5 which increased total open position to 9
On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 431.05, which was -6.45 lower than the previous day. The implied volatity was 35.71, the open interest changed by 1 which increased total open position to 3
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 437.5, which was -17.50 lower than the previous day. The implied volatity was 32.21, the open interest changed by 0 which decreased total open position to 1
On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 455, which was 55.00 higher than the previous day. The implied volatity was 28.77, the open interest changed by 0 which decreased total open position to 1
On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 400, 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 400, 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 2 Dec TRENT was trading at 6805.30. The strike last trading price was 400, which was -33.35 lower than the previous day. The implied volatity was 36.20, 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 433.35, 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 6900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 8.06
Theta: -2.73
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 7063.70 | 159 | -42.60 | 29.87 | 1,134 | 176 | 368 |
| 24 Dec | 7007.15 | 201.6 | -32.50 | 31.46 | 359 | 55 | 195 |
| 23 Dec | 6946.00 | 234.1 | -85.90 | 32.81 | 272 | 65 | 140 |
| 20 Dec | 6831.55 | 320 | 124.85 | 37.99 | 78 | 23 | 74 |
| 19 Dec | 7092.00 | 195.15 | 6.15 | 33.35 | 33 | 10 | 51 |
| 18 Dec | 7113.75 | 189 | -53.15 | 33.00 | 49 | 16 | 40 |
| 17 Dec | 6941.65 | 242.15 | 10.75 | 30.33 | 19 | 13 | 23 |
| 16 Dec | 7000.35 | 231.4 | 6.40 | 32.50 | 6 | 5 | 11 |
| 13 Dec | 7000.25 | 225 | -4.65 | 31.00 | 7 | 3 | 8 |
| 12 Dec | 7012.50 | 229.65 | -110.35 | 31.18 | 3 | 2 | 4 |
| 11 Dec | 7063.30 | 340 | 0.00 | 0.00 | 0 | 2 | 0 |
| 10 Dec | 6878.05 | 340 | -163.75 | 36.73 | 2 | 0 | 0 |
| 9 Dec | 6949.70 | 503.75 | 0.00 | 1.26 | 0 | 0 | 0 |
| 6 Dec | 6999.95 | 503.75 | 0.00 | 1.82 | 0 | 0 | 0 |
| 5 Dec | 6970.10 | 503.75 | 0.00 | 2.34 | 0 | 0 | 0 |
| 4 Dec | 6823.80 | 503.75 | 0.00 | 0.54 | 0 | 0 | 0 |
| 3 Dec | 6841.35 | 503.75 | 0.00 | 0.44 | 0 | 0 | 0 |
| 2 Dec | 6805.30 | 503.75 | 0.00 | 0.20 | 0 | 0 | 0 |
| 29 Nov | 6795.40 | 503.75 | 0.07 | 0 | 0 | 0 | |
For Trent Ltd - strike price 6900 expiring on 30JAN2025
Delta for 6900 PE is -0.35
Historical price for 6900 PE is as follows
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 159, which was -42.60 lower than the previous day. The implied volatity was 29.87, the open interest changed by 176 which increased total open position to 368
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 201.6, which was -32.50 lower than the previous day. The implied volatity was 31.46, the open interest changed by 55 which increased total open position to 195
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 234.1, which was -85.90 lower than the previous day. The implied volatity was 32.81, the open interest changed by 65 which increased total open position to 140
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 320, which was 124.85 higher than the previous day. The implied volatity was 37.99, the open interest changed by 23 which increased total open position to 74
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 195.15, which was 6.15 higher than the previous day. The implied volatity was 33.35, the open interest changed by 10 which increased total open position to 51
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 189, which was -53.15 lower than the previous day. The implied volatity was 33.00, the open interest changed by 16 which increased total open position to 40
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 242.15, which was 10.75 higher than the previous day. The implied volatity was 30.33, the open interest changed by 13 which increased total open position to 23
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 231.4, which was 6.40 higher than the previous day. The implied volatity was 32.50, the open interest changed by 5 which increased total open position to 11
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 225, which was -4.65 lower than the previous day. The implied volatity was 31.00, the open interest changed by 3 which increased total open position to 8
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 229.65, which was -110.35 lower than the previous day. The implied volatity was 31.18, the open interest changed by 2 which increased total open position to 4
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 340, 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 10 Dec TRENT was trading at 6878.05. The strike last trading price was 340, which was -163.75 lower than the previous day. The implied volatity was 36.73, 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 503.75, which was 0.00 lower than the previous day. The implied volatity was 1.26, 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 503.75, which was 0.00 lower than the previous day. The implied volatity was 1.82, 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 503.75, which was 0.00 lower than the previous day. The implied volatity was 2.34, 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 503.75, which was 0.00 lower than the previous day. The implied volatity was 0.54, 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 503.75, which was 0.00 lower than the previous day. The implied volatity was 0.44, 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 503.75, which was 0.00 lower than the previous day. The implied volatity was 0.20, 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 503.75, which was lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
