TRENT
Trent Ltd
Historical option data for TRENT
27 Dec 2024 04:12 PM IST
| TRENT 30JAN2025 7200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 8.67
Theta: -4.55
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 7118.30 | 241.75 | 31.75 | 28.33 | 9,619 | 447 | 1,686 | |||
|
|
||||||||||
| 26 Dec | 7063.70 | 210 | -0.60 | 27.84 | 1,997 | 154 | 1,263 | |||
| 24 Dec | 7007.15 | 210.6 | -6.65 | 30.30 | 4,118 | 759 | 1,103 | |||
| 23 Dec | 6946.00 | 217.25 | 7.05 | 32.77 | 720 | 17 | 339 | |||
| 20 Dec | 6831.55 | 210.2 | -94.80 | 33.74 | 556 | 39 | 318 | |||
| 19 Dec | 7092.00 | 305 | -3.00 | 32.82 | 592 | 165 | 279 | |||
| 18 Dec | 7113.75 | 308 | 88.00 | 31.73 | 108 | 42 | 113 | |||
| 17 Dec | 6941.65 | 220 | -44.80 | 31.85 | 30 | 5 | 61 | |||
| 16 Dec | 7000.35 | 264.8 | 2.55 | 32.24 | 18 | 4 | 47 | |||
| 13 Dec | 7000.25 | 262.25 | -35.75 | 30.80 | 46 | 3 | 34 | |||
| 12 Dec | 7012.50 | 298 | -1.80 | 34.18 | 11 | 7 | 31 | |||
| 11 Dec | 7063.30 | 299.8 | 53.45 | 31.14 | 9 | 4 | 24 | |||
| 10 Dec | 6878.05 | 246.35 | -39.60 | 33.57 | 19 | 13 | 19 | |||
| 9 Dec | 6949.70 | 285.95 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 6 Dec | 6999.95 | 285.95 | 45.95 | 31.15 | 9 | 3 | 6 | |||
| 5 Dec | 6970.10 | 240 | 10.05 | 23.51 | 1 | 0 | 2 | |||
| 4 Dec | 6823.80 | 229.95 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 3 Dec | 6841.35 | 229.95 | -383.45 | 30.79 | 2 | 0 | 0 | |||
| 2 Dec | 6805.30 | 613.4 | 0.00 | 2.47 | 0 | 0 | 0 | |||
| 29 Nov | 6795.40 | 613.4 | 0.00 | 2.49 | 0 | 0 | 0 | |||
| 28 Nov | 6743.20 | 613.4 | 0.00 | 3.00 | 0 | 0 | 0 | |||
| 27 Nov | 6845.10 | 613.4 | 0.00 | 2.16 | 0 | 0 | 0 | |||
| 22 Nov | 6652.80 | 613.4 | 613.40 | 3.44 | 0 | 0 | 0 | |||
| 11 Nov | 6480.70 | 0 | 0.00 | 4.18 | 0 | 0 | 0 | |||
| 5 Nov | 6968.35 | 0 | 0.00 | 0.44 | 0 | 0 | 0 | |||
| 4 Nov | 7063.75 | 0 | - | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 7200 expiring on 30JAN2025
Delta for 7200 CE is 0.51
Historical price for 7200 CE is as follows
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 241.75, which was 31.75 higher than the previous day. The implied volatity was 28.33, the open interest changed by 447 which increased total open position to 1686
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 210, which was -0.60 lower than the previous day. The implied volatity was 27.84, the open interest changed by 154 which increased total open position to 1263
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 210.6, which was -6.65 lower than the previous day. The implied volatity was 30.30, the open interest changed by 759 which increased total open position to 1103
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 217.25, which was 7.05 higher than the previous day. The implied volatity was 32.77, the open interest changed by 17 which increased total open position to 339
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 210.2, which was -94.80 lower than the previous day. The implied volatity was 33.74, the open interest changed by 39 which increased total open position to 318
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 305, which was -3.00 lower than the previous day. The implied volatity was 32.82, the open interest changed by 165 which increased total open position to 279
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 308, which was 88.00 higher than the previous day. The implied volatity was 31.73, the open interest changed by 42 which increased total open position to 113
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 220, which was -44.80 lower than the previous day. The implied volatity was 31.85, the open interest changed by 5 which increased total open position to 61
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 264.8, which was 2.55 higher than the previous day. The implied volatity was 32.24, the open interest changed by 4 which increased total open position to 47
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 262.25, which was -35.75 lower than the previous day. The implied volatity was 30.80, the open interest changed by 3 which increased total open position to 34
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 298, which was -1.80 lower than the previous day. The implied volatity was 34.18, the open interest changed by 7 which increased total open position to 31
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 299.8, which was 53.45 higher than the previous day. The implied volatity was 31.14, the open interest changed by 4 which increased total open position to 24
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 246.35, which was -39.60 lower than the previous day. The implied volatity was 33.57, the open interest changed by 13 which increased total open position to 19
On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 285.95, 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 6 Dec TRENT was trading at 6999.95. The strike last trading price was 285.95, which was 45.95 higher than the previous day. The implied volatity was 31.15, the open interest changed by 3 which increased total open position to 6
On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 240, which was 10.05 higher than the previous day. The implied volatity was 23.51, the open interest changed by 0 which decreased total open position to 2
On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 229.95, 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 3 Dec TRENT was trading at 6841.35. The strike last trading price was 229.95, which was -383.45 lower than the previous day. The implied volatity was 30.79, 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 613.4, which was 0.00 lower than the previous day. The implied volatity was 2.47, 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 613.4, which was 0.00 lower than the previous day. The implied volatity was 2.49, 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 613.4, which was 0.00 lower than the previous day. The implied volatity was 3.00, 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 613.4, which was 0.00 lower than the previous day. The implied volatity was 2.16, 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 613.4, which was 613.40 higher than the previous day. The implied volatity was 3.44, 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 0, which was 0.00 lower than the previous day. The implied volatity was 4.18, 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 0.44, 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 7200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 8.67
Theta: -2.54
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 7118.30 | 246.6 | -51.85 | 27.94 | 2,401 | 374 | 699 |
| 26 Dec | 7063.70 | 298.45 | -57.55 | 29.82 | 190 | 32 | 327 |
| 24 Dec | 7007.15 | 356 | -41.05 | 31.78 | 223 | 127 | 295 |
| 23 Dec | 6946.00 | 397.05 | -77.15 | 33.27 | 234 | 106 | 166 |
| 20 Dec | 6831.55 | 474.2 | 132.20 | 36.47 | 80 | -7 | 65 |
| 19 Dec | 7092.00 | 342 | 15.00 | 34.47 | 82 | 52 | 72 |
| 18 Dec | 7113.75 | 327 | -71.85 | 33.48 | 28 | 18 | 19 |
| 17 Dec | 6941.65 | 398.85 | -156.70 | 29.73 | 1 | 0 | 0 |
| 16 Dec | 7000.35 | 555.55 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 7000.25 | 555.55 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 7012.50 | 555.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 7063.30 | 555.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 6878.05 | 555.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 6949.70 | 555.55 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 6999.95 | 555.55 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 6970.10 | 555.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 6823.80 | 555.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 6841.35 | 555.55 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 6805.30 | 555.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 6795.40 | 555.55 | 555.55 | - | 0 | 0 | 0 |
| 28 Nov | 6743.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 6845.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 6652.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 6480.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 6968.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 7063.75 | 0 | 0.20 | 0 | 0 | 0 | |
For Trent Ltd - strike price 7200 expiring on 30JAN2025
Delta for 7200 PE is -0.49
Historical price for 7200 PE is as follows
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 246.6, which was -51.85 lower than the previous day. The implied volatity was 27.94, the open interest changed by 374 which increased total open position to 699
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 298.45, which was -57.55 lower than the previous day. The implied volatity was 29.82, the open interest changed by 32 which increased total open position to 327
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 356, which was -41.05 lower than the previous day. The implied volatity was 31.78, the open interest changed by 127 which increased total open position to 295
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 397.05, which was -77.15 lower than the previous day. The implied volatity was 33.27, the open interest changed by 106 which increased total open position to 166
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 474.2, which was 132.20 higher than the previous day. The implied volatity was 36.47, the open interest changed by -7 which decreased total open position to 65
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 342, which was 15.00 higher than the previous day. The implied volatity was 34.47, the open interest changed by 52 which increased total open position to 72
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 327, which was -71.85 lower than the previous day. The implied volatity was 33.48, the open interest changed by 18 which increased total open position to 19
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 398.85, which was -156.70 lower than the previous day. The implied volatity was 29.73, the open interest changed by 0 which decreased total open position to 0
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 555.55, 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 555.55, 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 555.55, 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 555.55, 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 555.55, 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 555.55, 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 555.55, 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 555.55, 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 555.55, 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 555.55, 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 555.55, 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 555.55, which was 555.55 higher than the previous day. The implied volatity was -, 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 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 27 Nov TRENT was trading at 6845.10. 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 22 Nov TRENT was trading at 6652.80. 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 11 Nov TRENT was trading at 6480.70. 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 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 0.20, the open interest changed by 0 which decreased total open position to 0
