TRENT
Trent Ltd
Historical option data for TRENT
26 Dec 2024 04:12 PM IST
| TRENT 30JAN2025 7000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.60
Vega: 8.45
Theta: -4.43
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 7063.70 | 308.5 | 7.50 | 27.82 | 3,379 | 357 | 1,208 | |||
| 24 Dec | 7007.15 | 301 | 3.00 | 30.20 | 2,779 | 271 | 854 | |||
| 23 Dec | 6946.00 | 298 | -2.00 | 32.10 | 1,859 | 169 | 581 | |||
|
|
||||||||||
| 20 Dec | 6831.55 | 300 | -99.95 | 34.75 | 467 | 101 | 413 | |||
| 19 Dec | 7092.00 | 399.95 | -2.35 | 32.02 | 346 | 89 | 313 | |||
| 18 Dec | 7113.75 | 402.3 | 107.30 | 30.64 | 485 | -1 | 226 | |||
| 17 Dec | 6941.65 | 295 | -51.95 | 30.87 | 141 | 19 | 225 | |||
| 16 Dec | 7000.35 | 346.95 | -13.00 | 32.06 | 171 | 60 | 206 | |||
| 13 Dec | 7000.25 | 359.95 | -10.85 | 31.24 | 67 | 21 | 145 | |||
| 12 Dec | 7012.50 | 370.8 | -30.20 | 32.23 | 122 | 36 | 125 | |||
| 11 Dec | 7063.30 | 401 | 73.25 | 31.39 | 89 | -10 | 94 | |||
| 10 Dec | 6878.05 | 327.75 | -25.50 | 33.26 | 52 | 31 | 105 | |||
| 9 Dec | 6949.70 | 353.25 | -41.75 | 32.79 | 50 | 18 | 74 | |||
| 6 Dec | 6999.95 | 395 | -31.00 | 32.70 | 87 | 27 | 55 | |||
| 5 Dec | 6970.10 | 426 | 149.85 | 31.42 | 15 | 2 | 28 | |||
| 4 Dec | 6823.80 | 276.15 | -18.85 | 28.07 | 14 | 3 | 25 | |||
| 3 Dec | 6841.35 | 295 | -5.00 | 29.44 | 28 | 15 | 23 | |||
| 2 Dec | 6805.30 | 300 | -24.00 | 31.18 | 4 | 1 | 8 | |||
| 29 Nov | 6795.40 | 324 | 43.30 | 32.75 | 6 | 3 | 7 | |||
| 28 Nov | 6743.20 | 280.7 | -71.75 | 28.94 | 4 | -1 | 3 | |||
| 27 Nov | 6845.10 | 352.45 | 102.45 | 31.71 | 3 | 2 | 4 | |||
| 26 Nov | 6669.35 | 250 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 6652.80 | 250 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 6460.45 | 250 | 0.00 | 0.00 | 0 | 0 | 2 | |||
| 20 Nov | 6423.85 | 250 | 0.00 | 37.00 | 1 | 1 | 1 | |||
| 19 Nov | 6423.85 | 250 | -33.00 | 37.00 | 1 | 0 | 1 | |||
| 14 Nov | 6463.00 | 283 | 0.00 | 0.00 | 0 | 0 | 1 | |||
| 13 Nov | 6498.25 | 283 | 0.00 | 0.00 | 0 | 0 | 1 | |||
| 12 Nov | 6528.55 | 283 | 105.50 | 34.88 | 1 | 0 | 1 | |||
| 11 Nov | 6480.70 | 177.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 6298.95 | 177.5 | -123.10 | 32.00 | 4 | 2 | 3 | |||
| 7 Nov | 6505.50 | 300.6 | -399.40 | 34.49 | 3 | -1 | 0 | |||
| 6 Nov | 6955.45 | 700 | 700.00 | 47.97 | 1 | 0 | 0 | |||
| 5 Nov | 6968.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 7063.75 | 0 | - | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 7000 expiring on 30JAN2025
Delta for 7000 CE is 0.60
Historical price for 7000 CE is as follows
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 308.5, which was 7.50 higher than the previous day. The implied volatity was 27.82, the open interest changed by 357 which increased total open position to 1208
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 301, which was 3.00 higher than the previous day. The implied volatity was 30.20, the open interest changed by 271 which increased total open position to 854
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 298, which was -2.00 lower than the previous day. The implied volatity was 32.10, the open interest changed by 169 which increased total open position to 581
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 300, which was -99.95 lower than the previous day. The implied volatity was 34.75, the open interest changed by 101 which increased total open position to 413
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 399.95, which was -2.35 lower than the previous day. The implied volatity was 32.02, the open interest changed by 89 which increased total open position to 313
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 402.3, which was 107.30 higher than the previous day. The implied volatity was 30.64, the open interest changed by -1 which decreased total open position to 226
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 295, which was -51.95 lower than the previous day. The implied volatity was 30.87, the open interest changed by 19 which increased total open position to 225
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 346.95, which was -13.00 lower than the previous day. The implied volatity was 32.06, the open interest changed by 60 which increased total open position to 206
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 359.95, which was -10.85 lower than the previous day. The implied volatity was 31.24, the open interest changed by 21 which increased total open position to 145
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 370.8, which was -30.20 lower than the previous day. The implied volatity was 32.23, the open interest changed by 36 which increased total open position to 125
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 401, which was 73.25 higher than the previous day. The implied volatity was 31.39, the open interest changed by -10 which decreased total open position to 94
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 327.75, which was -25.50 lower than the previous day. The implied volatity was 33.26, the open interest changed by 31 which increased total open position to 105
On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 353.25, which was -41.75 lower than the previous day. The implied volatity was 32.79, the open interest changed by 18 which increased total open position to 74
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 395, which was -31.00 lower than the previous day. The implied volatity was 32.70, the open interest changed by 27 which increased total open position to 55
On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 426, which was 149.85 higher than the previous day. The implied volatity was 31.42, the open interest changed by 2 which increased total open position to 28
On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 276.15, which was -18.85 lower than the previous day. The implied volatity was 28.07, the open interest changed by 3 which increased total open position to 25
On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 295, which was -5.00 lower than the previous day. The implied volatity was 29.44, the open interest changed by 15 which increased total open position to 23
On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 300, which was -24.00 lower than the previous day. The implied volatity was 31.18, the open interest changed by 1 which increased total open position to 8
On 29 Nov TRENT was trading at 6795.40. The strike last trading price was 324, which was 43.30 higher than the previous day. The implied volatity was 32.75, the open interest changed by 3 which increased total open position to 7
On 28 Nov TRENT was trading at 6743.20. The strike last trading price was 280.7, which was -71.75 lower than the previous day. The implied volatity was 28.94, the open interest changed by -1 which decreased total open position to 3
On 27 Nov TRENT was trading at 6845.10. The strike last trading price was 352.45, which was 102.45 higher than the previous day. The implied volatity was 31.71, the open interest changed by 2 which increased total open position to 4
On 26 Nov TRENT was trading at 6669.35. The strike last trading price was 250, 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 22 Nov TRENT was trading at 6652.80. The strike last trading price was 250, 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 250, 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 2
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 250, which was 0.00 lower than the previous day. The implied volatity was 37.00, the open interest changed by 1 which increased total open position to 1
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 250, which was -33.00 lower than the previous day. The implied volatity was 37.00, the open interest changed by 0 which decreased total open position to 1
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 283, 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 283, 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 12 Nov TRENT was trading at 6528.55. The strike last trading price was 283, which was 105.50 higher than the previous day. The implied volatity was 34.88, 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 177.5, 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 8 Nov TRENT was trading at 6298.95. The strike last trading price was 177.5, which was -123.10 lower than the previous day. The implied volatity was 32.00, the open interest changed by 2 which increased total open position to 3
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 300.6, which was -399.40 lower than the previous day. The implied volatity was 34.49, the open interest changed by -1 which decreased total open position to 0
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 700, which was 700.00 higher than the previous day. The implied volatity was 47.97, 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 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 7000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.40
Vega: 8.47
Theta: -2.73
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 7063.70 | 196 | -51.30 | 29.44 | 2,308 | 385 | 1,038 |
| 24 Dec | 7007.15 | 247.3 | -36.00 | 31.55 | 1,237 | 60 | 655 |
| 23 Dec | 6946.00 | 283.3 | -107.60 | 32.98 | 861 | 113 | 595 |
| 20 Dec | 6831.55 | 390.9 | 149.95 | 40.09 | 460 | 56 | 476 |
| 19 Dec | 7092.00 | 240.95 | 10.90 | 33.93 | 312 | 90 | 418 |
| 18 Dec | 7113.75 | 230.05 | -63.95 | 33.16 | 193 | 68 | 327 |
| 17 Dec | 6941.65 | 294 | 29.00 | 30.65 | 80 | 37 | 257 |
| 16 Dec | 7000.35 | 265 | -9.00 | 31.32 | 82 | 49 | 219 |
| 13 Dec | 7000.25 | 274 | -21.80 | 31.43 | 65 | 40 | 170 |
| 12 Dec | 7012.50 | 295.8 | 15.80 | 33.11 | 81 | 57 | 130 |
| 11 Dec | 7063.30 | 280 | -120.00 | 33.78 | 35 | -9 | 70 |
| 10 Dec | 6878.05 | 400 | 55.00 | 37.36 | 4 | 1 | 78 |
| 9 Dec | 6949.70 | 345 | 10.00 | 34.31 | 6 | 3 | 76 |
| 6 Dec | 6999.95 | 335 | 39.35 | 35.01 | 97 | 59 | 73 |
| 5 Dec | 6970.10 | 295.65 | -129.35 | 33.87 | 10 | 0 | 13 |
| 4 Dec | 6823.80 | 425 | 29.00 | 36.64 | 3 | 2 | 13 |
| 3 Dec | 6841.35 | 396 | -1.70 | 33.80 | 3 | 1 | 9 |
| 2 Dec | 6805.30 | 397.7 | -17.30 | 32.14 | 1 | 0 | 7 |
| 29 Nov | 6795.40 | 415 | -25.00 | 32.72 | 3 | 0 | 6 |
| 28 Nov | 6743.20 | 440 | -60.00 | 34.06 | 4 | 2 | 4 |
| 27 Nov | 6845.10 | 500 | 0.00 | 0.00 | 0 | 1 | 0 |
| 26 Nov | 6669.35 | 500 | -50.00 | 33.26 | 1 | 0 | 1 |
| 22 Nov | 6652.80 | 550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 6460.45 | 550 | 0.00 | 0.00 | 0 | 0 | 1 |
| 20 Nov | 6423.85 | 550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 6423.85 | 550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 6463.00 | 550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 6498.25 | 550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 6528.55 | 550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 6480.70 | 550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 6298.95 | 550 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 6505.50 | 550 | 0.00 | 0.00 | 0 | 0 | 1 |
| 6 Nov | 6955.45 | 550 | 0.00 | 0.00 | 0 | 0 | 1 |
| 5 Nov | 6968.35 | 550 | 550.00 | 45.41 | 1 | 0 | 0 |
| 4 Nov | 7063.75 | 0 | 1.62 | 0 | 0 | 0 | |
For Trent Ltd - strike price 7000 expiring on 30JAN2025
Delta for 7000 PE is -0.40
Historical price for 7000 PE is as follows
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 196, which was -51.30 lower than the previous day. The implied volatity was 29.44, the open interest changed by 385 which increased total open position to 1038
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 247.3, which was -36.00 lower than the previous day. The implied volatity was 31.55, the open interest changed by 60 which increased total open position to 655
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 283.3, which was -107.60 lower than the previous day. The implied volatity was 32.98, the open interest changed by 113 which increased total open position to 595
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 390.9, which was 149.95 higher than the previous day. The implied volatity was 40.09, the open interest changed by 56 which increased total open position to 476
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 240.95, which was 10.90 higher than the previous day. The implied volatity was 33.93, the open interest changed by 90 which increased total open position to 418
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 230.05, which was -63.95 lower than the previous day. The implied volatity was 33.16, the open interest changed by 68 which increased total open position to 327
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 294, which was 29.00 higher than the previous day. The implied volatity was 30.65, the open interest changed by 37 which increased total open position to 257
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 265, which was -9.00 lower than the previous day. The implied volatity was 31.32, the open interest changed by 49 which increased total open position to 219
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 274, which was -21.80 lower than the previous day. The implied volatity was 31.43, the open interest changed by 40 which increased total open position to 170
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 295.8, which was 15.80 higher than the previous day. The implied volatity was 33.11, the open interest changed by 57 which increased total open position to 130
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 280, which was -120.00 lower than the previous day. The implied volatity was 33.78, the open interest changed by -9 which decreased total open position to 70
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 400, which was 55.00 higher than the previous day. The implied volatity was 37.36, the open interest changed by 1 which increased total open position to 78
On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 345, which was 10.00 higher than the previous day. The implied volatity was 34.31, the open interest changed by 3 which increased total open position to 76
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 335, which was 39.35 higher than the previous day. The implied volatity was 35.01, the open interest changed by 59 which increased total open position to 73
On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 295.65, which was -129.35 lower than the previous day. The implied volatity was 33.87, the open interest changed by 0 which decreased total open position to 13
On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 425, which was 29.00 higher than the previous day. The implied volatity was 36.64, the open interest changed by 2 which increased total open position to 13
On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 396, which was -1.70 lower than the previous day. The implied volatity was 33.80, the open interest changed by 1 which increased total open position to 9
On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 397.7, which was -17.30 lower than the previous day. The implied volatity was 32.14, the open interest changed by 0 which decreased total open position to 7
On 29 Nov TRENT was trading at 6795.40. The strike last trading price was 415, which was -25.00 lower than the previous day. The implied volatity was 32.72, the open interest changed by 0 which decreased total open position to 6
On 28 Nov TRENT was trading at 6743.20. The strike last trading price was 440, which was -60.00 lower than the previous day. The implied volatity was 34.06, the open interest changed by 2 which increased total open position to 4
On 27 Nov TRENT was trading at 6845.10. The strike last trading price was 500, 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 26 Nov TRENT was trading at 6669.35. The strike last trading price was 500, which was -50.00 lower than the previous day. The implied volatity was 33.26, 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 550, 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 550, 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 20 Nov TRENT was trading at 6423.85. The strike last trading price was 550, 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 19 Nov TRENT was trading at 6423.85. The strike last trading price was 550, 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 14 Nov TRENT was trading at 6463.00. The strike last trading price was 550, 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 Nov TRENT was trading at 6498.25. The strike last trading price was 550, 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 Nov TRENT was trading at 6528.55. The strike last trading price was 550, 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 550, 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 8 Nov TRENT was trading at 6298.95. The strike last trading price was 550, 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 7 Nov TRENT was trading at 6505.50. The strike last trading price was 550, 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 6 Nov TRENT was trading at 6955.45. The strike last trading price was 550, 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 5 Nov TRENT was trading at 6968.35. The strike last trading price was 550, which was 550.00 higher than the previous day. The implied volatity was 45.41, 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 1.62, the open interest changed by 0 which decreased total open position to 0
