TRENT
Trent Ltd
Historical option data for TRENT
27 Dec 2024 04:12 PM IST
| TRENT 30JAN2025 7100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 8.52
Theta: -4.59
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 7118.30 | 292 | 35.10 | 28.30 | 3,831 | -156 | 640 | |||
| 26 Dec | 7063.70 | 256.9 | 4.90 | 27.90 | 1,678 | 337 | 798 | |||
|
|
||||||||||
| 24 Dec | 7007.15 | 252 | 2.00 | 30.14 | 1,234 | 173 | 462 | |||
| 23 Dec | 6946.00 | 250 | -8.30 | 31.88 | 697 | 146 | 287 | |||
| 20 Dec | 6831.55 | 258.3 | -91.70 | 34.86 | 212 | 26 | 140 | |||
| 19 Dec | 7092.00 | 350 | -4.45 | 32.43 | 205 | 39 | 113 | |||
| 18 Dec | 7113.75 | 354.45 | 90.05 | 31.40 | 173 | 76 | 79 | |||
| 17 Dec | 6941.65 | 264.4 | -30.60 | 32.34 | 1 | 0 | 3 | |||
| 16 Dec | 7000.35 | 295 | -57.50 | 30.84 | 7 | 3 | 3 | |||
| 13 Dec | 7000.25 | 352.5 | 0.00 | 0.13 | 0 | 0 | 0 | |||
| 12 Dec | 7012.50 | 352.5 | 0.00 | 0.18 | 0 | 0 | 0 | |||
| 11 Dec | 7063.30 | 352.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 6878.05 | 352.5 | 0.00 | 1.30 | 0 | 0 | 0 | |||
| 9 Dec | 6949.70 | 352.5 | 0.00 | 0.76 | 0 | 0 | 0 | |||
| 6 Dec | 6999.95 | 352.5 | 0.00 | 0.16 | 0 | 0 | 0 | |||
| 5 Dec | 6970.10 | 352.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 6823.80 | 352.5 | 0.00 | 1.51 | 0 | 0 | 0 | |||
| 3 Dec | 6841.35 | 352.5 | 0.00 | 1.47 | 0 | 0 | 0 | |||
| 2 Dec | 6805.30 | 352.5 | 0.00 | 1.78 | 0 | 0 | 0 | |||
| 29 Nov | 6795.40 | 352.5 | 1.66 | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 7100 expiring on 30JAN2025
Delta for 7100 CE is 0.58
Historical price for 7100 CE is as follows
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 292, which was 35.10 higher than the previous day. The implied volatity was 28.30, the open interest changed by -156 which decreased total open position to 640
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 256.9, which was 4.90 higher than the previous day. The implied volatity was 27.90, the open interest changed by 337 which increased total open position to 798
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 252, which was 2.00 higher than the previous day. The implied volatity was 30.14, the open interest changed by 173 which increased total open position to 462
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 250, which was -8.30 lower than the previous day. The implied volatity was 31.88, the open interest changed by 146 which increased total open position to 287
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 258.3, which was -91.70 lower than the previous day. The implied volatity was 34.86, the open interest changed by 26 which increased total open position to 140
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 350, which was -4.45 lower than the previous day. The implied volatity was 32.43, the open interest changed by 39 which increased total open position to 113
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 354.45, which was 90.05 higher than the previous day. The implied volatity was 31.40, the open interest changed by 76 which increased total open position to 79
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 264.4, which was -30.60 lower than the previous day. The implied volatity was 32.34, the open interest changed by 0 which decreased total open position to 3
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 295, which was -57.50 lower than the previous day. The implied volatity was 30.84, the open interest changed by 3 which increased total open position to 3
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 352.5, which was 0.00 lower than the previous day. The implied volatity was 0.13, 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 352.5, which was 0.00 lower than the previous day. The implied volatity was 0.18, 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 352.5, 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 10 Dec TRENT was trading at 6878.05. The strike last trading price was 352.5, 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 9 Dec TRENT was trading at 6949.70. The strike last trading price was 352.5, which was 0.00 lower than the previous day. The implied volatity was 0.76, 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 352.5, which was 0.00 lower than the previous day. The implied volatity was 0.16, 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 352.5, 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 Dec TRENT was trading at 6823.80. The strike last trading price was 352.5, which was 0.00 lower than the previous day. The implied volatity was 1.51, 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 352.5, which was 0.00 lower than the previous day. The implied volatity was 1.47, 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 352.5, which was 0.00 lower than the previous day. The implied volatity was 1.78, 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 352.5, which was lower than the previous day. The implied volatity was 1.66, the open interest changed by 0 which decreased total open position to 0
| TRENT 30JAN2025 7100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 8.52
Theta: -2.65
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 7118.30 | 200.4 | -41.15 | 28.21 | 1,889 | 105 | 395 |
| 26 Dec | 7063.70 | 241.55 | -56.90 | 29.33 | 511 | 113 | 282 |
| 24 Dec | 7007.15 | 298.45 | -42.25 | 31.61 | 340 | 76 | 173 |
| 23 Dec | 6946.00 | 340.7 | -127.30 | 33.47 | 217 | 37 | 96 |
| 20 Dec | 6831.55 | 468 | 184.00 | 42.40 | 23 | 4 | 59 |
| 19 Dec | 7092.00 | 284 | 2.25 | 33.67 | 63 | 39 | 54 |
| 18 Dec | 7113.75 | 281.75 | -53.45 | 33.91 | 25 | 9 | 14 |
| 17 Dec | 6941.65 | 335.2 | -285.20 | 29.29 | 6 | 5 | 5 |
| 16 Dec | 7000.35 | 620.4 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 7000.25 | 620.4 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 7012.50 | 620.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 7063.30 | 620.4 | 0.00 | 0.51 | 0 | 0 | 0 |
| 10 Dec | 6878.05 | 620.4 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 6949.70 | 620.4 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 6999.95 | 620.4 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 6970.10 | 620.4 | 0.00 | 0.41 | 0 | 0 | 0 |
| 4 Dec | 6823.80 | 620.4 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 6841.35 | 620.4 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 6805.30 | 620.4 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 6795.40 | 620.4 | - | 0 | 0 | 0 | |
For Trent Ltd - strike price 7100 expiring on 30JAN2025
Delta for 7100 PE is -0.42
Historical price for 7100 PE is as follows
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 200.4, which was -41.15 lower than the previous day. The implied volatity was 28.21, the open interest changed by 105 which increased total open position to 395
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 241.55, which was -56.90 lower than the previous day. The implied volatity was 29.33, the open interest changed by 113 which increased total open position to 282
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 298.45, which was -42.25 lower than the previous day. The implied volatity was 31.61, the open interest changed by 76 which increased total open position to 173
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 340.7, which was -127.30 lower than the previous day. The implied volatity was 33.47, the open interest changed by 37 which increased total open position to 96
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 468, which was 184.00 higher than the previous day. The implied volatity was 42.40, the open interest changed by 4 which increased total open position to 59
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 284, which was 2.25 higher than the previous day. The implied volatity was 33.67, the open interest changed by 39 which increased total open position to 54
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 281.75, which was -53.45 lower than the previous day. The implied volatity was 33.91, the open interest changed by 9 which increased total open position to 14
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 335.2, which was -285.20 lower than the previous day. The implied volatity was 29.29, the open interest changed by 5 which increased total open position to 5
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 620.4, 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 Dec TRENT was trading at 7000.25. The strike last trading price was 620.4, 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 Dec TRENT was trading at 7012.50. The strike last trading price was 620.4, 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 Dec TRENT was trading at 7063.30. The strike last trading price was 620.4, which was 0.00 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 620.4, 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 9 Dec TRENT was trading at 6949.70. The strike last trading price was 620.4, 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 Dec TRENT was trading at 6999.95. The strike last trading price was 620.4, 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 Dec TRENT was trading at 6970.10. The strike last trading price was 620.4, which was 0.00 lower than the previous day. The implied volatity was 0.41, 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 620.4, 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 3 Dec TRENT was trading at 6841.35. The strike last trading price was 620.4, 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 2 Dec TRENT was trading at 6805.30. The strike last trading price was 620.4, 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 29 Nov TRENT was trading at 6795.40. The strike last trading price was 620.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
