TRENT
Trent Ltd
Historical option data for TRENT
03 Dec 2024 04:12 PM IST
| TRENT 26DEC2024 6900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.50
Vega: 6.85
Theta: -5.25
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 6841.35 | 191 | -9.95 | 29.35 | 3,714 | 406 | 1,474 | |||
| 2 Dec | 6805.30 | 200.95 | -5.80 | 32.48 | 2,200 | 197 | 1,065 | |||
| 29 Nov | 6795.40 | 206.75 | -14.25 | 31.74 | 1,061 | 130 | 859 | |||
|
|
||||||||||
| 28 Nov | 6743.20 | 221 | -37.00 | 33.96 | 2,394 | 413 | 730 | |||
| 27 Nov | 6845.10 | 258 | 70.50 | 32.81 | 1,473 | 126 | 312 | |||
| 26 Nov | 6669.35 | 187.5 | -52.25 | 35.23 | 242 | 70 | 187 | |||
| 25 Nov | 6774.95 | 239.75 | 39.90 | 33.57 | 260 | 80 | 114 | |||
| 22 Nov | 6652.80 | 199.85 | 65.30 | 34.51 | 82 | 41 | 75 | |||
| 21 Nov | 6460.45 | 134.55 | -20.45 | 36.28 | 20 | -1 | 35 | |||
| 20 Nov | 6423.85 | 155 | 0.00 | 38.83 | 22 | 9 | 36 | |||
| 19 Nov | 6423.85 | 155 | 51.90 | 38.83 | 22 | 9 | 36 | |||
| 18 Nov | 6301.65 | 103.1 | -71.25 | 32.44 | 44 | 23 | 27 | |||
| 14 Nov | 6463.00 | 174.35 | 3.70 | 36.34 | 2 | 0 | 2 | |||
| 13 Nov | 6498.25 | 170.65 | -29.35 | 32.34 | 1 | 0 | 1 | |||
| 12 Nov | 6528.55 | 200 | 34.15 | 36.00 | 3 | 0 | 1 | |||
| 11 Nov | 6480.70 | 165.85 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 8 Nov | 6298.95 | 165.85 | -453.40 | 39.49 | 5 | 0 | 0 | |||
| 7 Nov | 6505.50 | 619.25 | 0.00 | 3.46 | 0 | 0 | 0 | |||
| 6 Nov | 6955.45 | 619.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 6968.35 | 619.25 | - | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 6900 expiring on 26DEC2024
Delta for 6900 CE is 0.50
Historical price for 6900 CE is as follows
On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 191, which was -9.95 lower than the previous day. The implied volatity was 29.35, the open interest changed by 406 which increased total open position to 1474
On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 200.95, which was -5.80 lower than the previous day. The implied volatity was 32.48, the open interest changed by 197 which increased total open position to 1065
On 29 Nov TRENT was trading at 6795.40. The strike last trading price was 206.75, which was -14.25 lower than the previous day. The implied volatity was 31.74, the open interest changed by 130 which increased total open position to 859
On 28 Nov TRENT was trading at 6743.20. The strike last trading price was 221, which was -37.00 lower than the previous day. The implied volatity was 33.96, the open interest changed by 413 which increased total open position to 730
On 27 Nov TRENT was trading at 6845.10. The strike last trading price was 258, which was 70.50 higher than the previous day. The implied volatity was 32.81, the open interest changed by 126 which increased total open position to 312
On 26 Nov TRENT was trading at 6669.35. The strike last trading price was 187.5, which was -52.25 lower than the previous day. The implied volatity was 35.23, the open interest changed by 70 which increased total open position to 187
On 25 Nov TRENT was trading at 6774.95. The strike last trading price was 239.75, which was 39.90 higher than the previous day. The implied volatity was 33.57, the open interest changed by 80 which increased total open position to 114
On 22 Nov TRENT was trading at 6652.80. The strike last trading price was 199.85, which was 65.30 higher than the previous day. The implied volatity was 34.51, the open interest changed by 41 which increased total open position to 75
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 134.55, which was -20.45 lower than the previous day. The implied volatity was 36.28, the open interest changed by -1 which decreased total open position to 35
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 155, which was 0.00 lower than the previous day. The implied volatity was 38.83, the open interest changed by 9 which increased total open position to 36
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 155, which was 51.90 higher than the previous day. The implied volatity was 38.83, the open interest changed by 9 which increased total open position to 36
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 103.1, which was -71.25 lower than the previous day. The implied volatity was 32.44, the open interest changed by 23 which increased total open position to 27
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 174.35, which was 3.70 higher than the previous day. The implied volatity was 36.34, the open interest changed by 0 which decreased total open position to 2
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 170.65, which was -29.35 lower than the previous day. The implied volatity was 32.34, the open interest changed by 0 which decreased total open position to 1
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 200, which was 34.15 higher than the previous day. The implied volatity was 36.00, the open interest changed by 0 which decreased total open position to 1
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 165.85, 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 165.85, which was -453.40 lower than the previous day. The implied volatity was 39.49, the open interest changed by 0 which decreased total open position to 0
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 619.25, which was 0.00 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 619.25, 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 619.25, 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 26DEC2024 6900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.50
Vega: 6.85
Theta: -3.87
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 6841.35 | 234.85 | -11.75 | 32.73 | 333 | 15 | 445 |
| 2 Dec | 6805.30 | 246.6 | -13.60 | 31.31 | 636 | 29 | 429 |
| 29 Nov | 6795.40 | 260.2 | -39.80 | 31.07 | 142 | -15 | 400 |
| 28 Nov | 6743.20 | 300 | 28.50 | 34.86 | 833 | 283 | 414 |
| 27 Nov | 6845.10 | 271.5 | -112.20 | 35.94 | 211 | 87 | 131 |
| 26 Nov | 6669.35 | 383.7 | 78.50 | 36.13 | 20 | 11 | 43 |
| 25 Nov | 6774.95 | 305.2 | -117.85 | 35.02 | 39 | 31 | 31 |
| 22 Nov | 6652.80 | 423.05 | 108.80 | 39.19 | 4 | 3 | 3 |
| 21 Nov | 6460.45 | 314.25 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 6423.85 | 314.25 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 6423.85 | 314.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 6301.65 | 314.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 6463.00 | 314.25 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 6498.25 | 314.25 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 6528.55 | 314.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 6480.70 | 314.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 6298.95 | 314.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 6505.50 | 314.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 6955.45 | 314.25 | 0.00 | 1.30 | 0 | 0 | 0 |
| 5 Nov | 6968.35 | 314.25 | 1.44 | 0 | 0 | 0 | |
For Trent Ltd - strike price 6900 expiring on 26DEC2024
Delta for 6900 PE is -0.50
Historical price for 6900 PE is as follows
On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 234.85, which was -11.75 lower than the previous day. The implied volatity was 32.73, the open interest changed by 15 which increased total open position to 445
On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 246.6, which was -13.60 lower than the previous day. The implied volatity was 31.31, the open interest changed by 29 which increased total open position to 429
On 29 Nov TRENT was trading at 6795.40. The strike last trading price was 260.2, which was -39.80 lower than the previous day. The implied volatity was 31.07, the open interest changed by -15 which decreased total open position to 400
On 28 Nov TRENT was trading at 6743.20. The strike last trading price was 300, which was 28.50 higher than the previous day. The implied volatity was 34.86, the open interest changed by 283 which increased total open position to 414
On 27 Nov TRENT was trading at 6845.10. The strike last trading price was 271.5, which was -112.20 lower than the previous day. The implied volatity was 35.94, the open interest changed by 87 which increased total open position to 131
On 26 Nov TRENT was trading at 6669.35. The strike last trading price was 383.7, which was 78.50 higher than the previous day. The implied volatity was 36.13, the open interest changed by 11 which increased total open position to 43
On 25 Nov TRENT was trading at 6774.95. The strike last trading price was 305.2, which was -117.85 lower than the previous day. The implied volatity was 35.02, the open interest changed by 31 which increased total open position to 31
On 22 Nov TRENT was trading at 6652.80. The strike last trading price was 423.05, which was 108.80 higher than the previous day. The implied volatity was 39.19, the open interest changed by 3 which increased total open position to 3
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 314.25, 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 20 Nov TRENT was trading at 6423.85. The strike last trading price was 314.25, 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 Nov TRENT was trading at 6423.85. The strike last trading price was 314.25, 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 314.25, 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 14 Nov TRENT was trading at 6463.00. The strike last trading price was 314.25, 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 314.25, 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 Nov TRENT was trading at 6528.55. The strike last trading price was 314.25, 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 314.25, 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 314.25, 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 7 Nov TRENT was trading at 6505.50. The strike last trading price was 314.25, 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 Nov TRENT was trading at 6955.45. The strike last trading price was 314.25, which was 0.00 lower than the previous day. The implied volatity was 1.30, 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 314.25, which was lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
