TRENT
Trent Ltd
Historical option data for TRENT
27 Dec 2024 04:12 PM IST
| TRENT 30JAN2025 7300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 8.60
Theta: -4.38
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 7118.30 | 196 | 26.00 | 28.15 | 3,578 | 284 | 545 | |||
| 26 Dec | 7063.70 | 170 | -5.00 | 27.86 | 509 | 67 | 262 | |||
| 24 Dec | 7007.15 | 175 | 0.00 | 30.50 | 370 | 70 | 196 | |||
| 23 Dec | 6946.00 | 175 | -5.90 | 32.02 | 249 | 22 | 125 | |||
| 20 Dec | 6831.55 | 180.9 | -78.70 | 34.21 | 140 | 36 | 103 | |||
| 19 Dec | 7092.00 | 259.6 | -0.40 | 32.64 | 91 | 43 | 66 | |||
| 18 Dec | 7113.75 | 260 | 53.60 | 31.39 | 48 | 2 | 23 | |||
| 17 Dec | 6941.65 | 206.4 | -24.25 | 34.19 | 15 | 8 | 20 | |||
| 16 Dec | 7000.35 | 230.65 | 36.50 | 32.78 | 9 | 3 | 11 | |||
| 13 Dec | 7000.25 | 194.15 | -51.45 | 27.88 | 2 | 0 | 6 | |||
| 12 Dec | 7012.50 | 245.6 | -24.40 | 32.92 | 3 | 2 | 5 | |||
| 11 Dec | 7063.30 | 270 | -21.05 | 32.34 | 3 | 1 | 2 | |||
| 10 Dec | 6878.05 | 291.05 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 9 Dec | 6949.70 | 291.05 | 7.20 | 39.03 | 1 | 0 | 0 | |||
| 6 Dec | 6999.95 | 283.85 | 0.00 | 1.90 | 0 | 0 | 0 | |||
| 5 Dec | 6970.10 | 283.85 | 0.00 | 1.15 | 0 | 0 | 0 | |||
| 4 Dec | 6823.80 | 283.85 | 0.00 | 3.14 | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Dec | 6841.35 | 283.85 | 0.00 | 3.12 | 0 | 0 | 0 | |||
| 2 Dec | 6805.30 | 283.85 | 0.00 | 3.37 | 0 | 0 | 0 | |||
| 29 Nov | 6795.40 | 283.85 | 3.19 | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 7300 expiring on 30JAN2025
Delta for 7300 CE is 0.45
Historical price for 7300 CE is as follows
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 196, which was 26.00 higher than the previous day. The implied volatity was 28.15, the open interest changed by 284 which increased total open position to 545
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 170, which was -5.00 lower than the previous day. The implied volatity was 27.86, the open interest changed by 67 which increased total open position to 262
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 175, which was 0.00 lower than the previous day. The implied volatity was 30.50, the open interest changed by 70 which increased total open position to 196
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 175, which was -5.90 lower than the previous day. The implied volatity was 32.02, the open interest changed by 22 which increased total open position to 125
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 180.9, which was -78.70 lower than the previous day. The implied volatity was 34.21, the open interest changed by 36 which increased total open position to 103
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 259.6, which was -0.40 lower than the previous day. The implied volatity was 32.64, the open interest changed by 43 which increased total open position to 66
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 260, which was 53.60 higher than the previous day. The implied volatity was 31.39, the open interest changed by 2 which increased total open position to 23
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 206.4, which was -24.25 lower than the previous day. The implied volatity was 34.19, the open interest changed by 8 which increased total open position to 20
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 230.65, which was 36.50 higher than the previous day. The implied volatity was 32.78, the open interest changed by 3 which increased total open position to 11
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 194.15, which was -51.45 lower than the previous day. The implied volatity was 27.88, the open interest changed by 0 which decreased total open position to 6
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 245.6, which was -24.40 lower than the previous day. The implied volatity was 32.92, the open interest changed by 2 which increased total open position to 5
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 270, which was -21.05 lower than the previous day. The implied volatity was 32.34, the open interest changed by 1 which increased total open position to 2
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 291.05, 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 9 Dec TRENT was trading at 6949.70. The strike last trading price was 291.05, which was 7.20 higher than the previous day. The implied volatity was 39.03, 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 283.85, which was 0.00 lower than the previous day. The implied volatity was 1.90, 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 283.85, which was 0.00 lower than the previous day. The implied volatity was 1.15, 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 283.85, which was 0.00 lower than the previous day. The implied volatity was 3.14, 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 283.85, which was 0.00 lower than the previous day. The implied volatity was 3.12, 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 283.85, which was 0.00 lower than the previous day. The implied volatity was 3.37, 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 283.85, which was lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0
| TRENT 30JAN2025 7300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 8.60
Theta: -2.37
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 7118.30 | 301.4 | -67.30 | 27.92 | 402 | 53 | 177 |
| 26 Dec | 7063.70 | 368.7 | -45.10 | 31.19 | 40 | 22 | 123 |
| 24 Dec | 7007.15 | 413.8 | -20.15 | 31.37 | 134 | 93 | 100 |
| 23 Dec | 6946.00 | 433.95 | 37.90 | 30.19 | 18 | 7 | 9 |
| 20 Dec | 6831.55 | 396.05 | 0.00 | 0.00 | 0 | 2 | 0 |
| 19 Dec | 7092.00 | 396.05 | -353.20 | 34.37 | 2 | 1 | 1 |
| 18 Dec | 7113.75 | 749.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 6941.65 | 749.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 7000.35 | 749.25 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 7000.25 | 749.25 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 7012.50 | 749.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 7063.30 | 749.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 6878.05 | 749.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 6949.70 | 749.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 6999.95 | 749.25 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 6970.10 | 749.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 6823.80 | 749.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 6841.35 | 749.25 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 6805.30 | 749.25 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 6795.40 | 749.25 | - | 0 | 0 | 0 | |
For Trent Ltd - strike price 7300 expiring on 30JAN2025
Delta for 7300 PE is -0.55
Historical price for 7300 PE is as follows
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 301.4, which was -67.30 lower than the previous day. The implied volatity was 27.92, the open interest changed by 53 which increased total open position to 177
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 368.7, which was -45.10 lower than the previous day. The implied volatity was 31.19, the open interest changed by 22 which increased total open position to 123
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 413.8, which was -20.15 lower than the previous day. The implied volatity was 31.37, the open interest changed by 93 which increased total open position to 100
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 433.95, which was 37.90 higher than the previous day. The implied volatity was 30.19, the open interest changed by 7 which increased total open position to 9
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 396.05, 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 19 Dec TRENT was trading at 7092.00. The strike last trading price was 396.05, which was -353.20 lower than the previous day. The implied volatity was 34.37, the open interest changed by 1 which increased total open position to 1
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 749.25, 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 17 Dec TRENT was trading at 6941.65. The strike last trading price was 749.25, 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 16 Dec TRENT was trading at 7000.35. The strike last trading price was 749.25, 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 Dec TRENT was trading at 7000.25. The strike last trading price was 749.25, 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 Dec TRENT was trading at 7012.50. The strike last trading price was 749.25, 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 Dec TRENT was trading at 7063.30. The strike last trading price was 749.25, 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 10 Dec TRENT was trading at 6878.05. The strike last trading price was 749.25, 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 9 Dec TRENT was trading at 6949.70. The strike last trading price was 749.25, 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 Dec TRENT was trading at 6999.95. The strike last trading price was 749.25, 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 Dec TRENT was trading at 6970.10. The strike last trading price was 749.25, 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 4 Dec TRENT was trading at 6823.80. The strike last trading price was 749.25, 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 3 Dec TRENT was trading at 6841.35. The strike last trading price was 749.25, 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 2 Dec TRENT was trading at 6805.30. The strike last trading price was 749.25, 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 29 Nov TRENT was trading at 6795.40. The strike last trading price was 749.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
