TRENT
Trent Ltd
Historical option data for TRENT
27 Dec 2024 04:12 PM IST
| TRENT 30JAN2025 7400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 8.31
Theta: -4.13
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 7118.30 | 156.8 | 21.80 | 28.00 | 1,587 | 70 | 263 | |||
| 26 Dec | 7063.70 | 135 | -10.20 | 27.76 | 341 | 21 | 189 | |||
| 24 Dec | 7007.15 | 145.2 | -2.50 | 30.80 | 322 | 47 | 167 | |||
| 23 Dec | 6946.00 | 147.7 | -0.30 | 32.45 | 234 | 45 | 120 | |||
| 20 Dec | 6831.55 | 148 | -79.00 | 33.77 | 68 | 13 | 75 | |||
| 19 Dec | 7092.00 | 227 | 1.00 | 33.32 | 59 | 23 | 62 | |||
| 18 Dec | 7113.75 | 226 | 61.00 | 32.00 | 63 | 12 | 39 | |||
| 17 Dec | 6941.65 | 165 | -15.00 | 33.06 | 9 | 5 | 27 | |||
| 16 Dec | 7000.35 | 180 | -16.10 | 31.08 | 8 | 2 | 21 | |||
| 13 Dec | 7000.25 | 196.1 | -13.60 | 31.62 | 8 | -1 | 19 | |||
| 12 Dec | 7012.50 | 209.7 | -19.30 | 32.86 | 1 | 0 | 19 | |||
| 11 Dec | 7063.30 | 229 | 48.40 | 32.04 | 5 | 1 | 19 | |||
| 10 Dec | 6878.05 | 180.6 | -19.40 | 33.54 | 3 | 1 | 17 | |||
| 9 Dec | 6949.70 | 200 | -37.35 | 33.35 | 3 | -1 | 16 | |||
| 6 Dec | 6999.95 | 237.35 | 22.45 | 33.67 | 20 | 3 | 16 | |||
| 5 Dec | 6970.10 | 214.9 | 67.15 | 28.55 | 9 | 1 | 12 | |||
| 4 Dec | 6823.80 | 147.75 | -21.40 | 29.17 | 3 | 2 | 11 | |||
| 3 Dec | 6841.35 | 169.15 | 9.15 | 31.16 | 4 | 2 | 8 | |||
| 2 Dec | 6805.30 | 160 | 15.45 | 30.95 | 2 | 0 | 4 | |||
| 29 Nov | 6795.40 | 144.55 | -39.75 | 28.75 | 1 | 0 | 3 | |||
| 28 Nov | 6743.20 | 184.3 | -10.70 | 32.88 | 1 | 0 | 3 | |||
|
|
||||||||||
| 27 Nov | 6845.10 | 195 | -330.40 | 31.13 | 3 | 2 | 2 | |||
| 22 Nov | 6652.80 | 525.4 | 525.40 | 4.91 | 0 | 0 | 0 | |||
| 11 Nov | 6480.70 | 0 | 0.00 | 5.52 | 0 | 0 | 0 | |||
| 5 Nov | 6968.35 | 0 | 0.00 | 1.79 | 0 | 0 | 0 | |||
| 4 Nov | 7063.75 | 0 | 1.31 | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 7400 expiring on 30JAN2025
Delta for 7400 CE is 0.39
Historical price for 7400 CE is as follows
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 156.8, which was 21.80 higher than the previous day. The implied volatity was 28.00, the open interest changed by 70 which increased total open position to 263
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 135, which was -10.20 lower than the previous day. The implied volatity was 27.76, the open interest changed by 21 which increased total open position to 189
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 145.2, which was -2.50 lower than the previous day. The implied volatity was 30.80, the open interest changed by 47 which increased total open position to 167
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 147.7, which was -0.30 lower than the previous day. The implied volatity was 32.45, the open interest changed by 45 which increased total open position to 120
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 148, which was -79.00 lower than the previous day. The implied volatity was 33.77, the open interest changed by 13 which increased total open position to 75
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 227, which was 1.00 higher than the previous day. The implied volatity was 33.32, the open interest changed by 23 which increased total open position to 62
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 226, which was 61.00 higher than the previous day. The implied volatity was 32.00, the open interest changed by 12 which increased total open position to 39
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 165, which was -15.00 lower than the previous day. The implied volatity was 33.06, the open interest changed by 5 which increased total open position to 27
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 180, which was -16.10 lower than the previous day. The implied volatity was 31.08, the open interest changed by 2 which increased total open position to 21
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 196.1, which was -13.60 lower than the previous day. The implied volatity was 31.62, the open interest changed by -1 which decreased total open position to 19
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 209.7, which was -19.30 lower than the previous day. The implied volatity was 32.86, the open interest changed by 0 which decreased total open position to 19
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 229, which was 48.40 higher than the previous day. The implied volatity was 32.04, the open interest changed by 1 which increased total open position to 19
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 180.6, which was -19.40 lower than the previous day. The implied volatity was 33.54, the open interest changed by 1 which increased total open position to 17
On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 200, which was -37.35 lower than the previous day. The implied volatity was 33.35, the open interest changed by -1 which decreased total open position to 16
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 237.35, which was 22.45 higher than the previous day. The implied volatity was 33.67, the open interest changed by 3 which increased total open position to 16
On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 214.9, which was 67.15 higher than the previous day. The implied volatity was 28.55, the open interest changed by 1 which increased total open position to 12
On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 147.75, which was -21.40 lower than the previous day. The implied volatity was 29.17, the open interest changed by 2 which increased total open position to 11
On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 169.15, which was 9.15 higher than the previous day. The implied volatity was 31.16, the open interest changed by 2 which increased total open position to 8
On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 160, which was 15.45 higher than the previous day. The implied volatity was 30.95, the open interest changed by 0 which decreased total open position to 4
On 29 Nov TRENT was trading at 6795.40. The strike last trading price was 144.55, which was -39.75 lower than the previous day. The implied volatity was 28.75, the open interest changed by 0 which decreased total open position to 3
On 28 Nov TRENT was trading at 6743.20. The strike last trading price was 184.3, which was -10.70 lower than the previous day. The implied volatity was 32.88, the open interest changed by 0 which decreased total open position to 3
On 27 Nov TRENT was trading at 6845.10. The strike last trading price was 195, which was -330.40 lower than the previous day. The implied volatity was 31.13, the open interest changed by 2 which increased total open position to 2
On 22 Nov TRENT was trading at 6652.80. The strike last trading price was 525.4, which was 525.40 higher than the previous day. The implied volatity was 4.91, 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 5.52, 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 1.79, 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 1.31, the open interest changed by 0 which decreased total open position to 0
| TRENT 30JAN2025 7400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 8.35
Theta: -2.30
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 7118.30 | 373.35 | -63.35 | 29.22 | 101 | 47 | 83 |
| 26 Dec | 7063.70 | 436.7 | -41.40 | 31.72 | 26 | 17 | 36 |
| 24 Dec | 7007.15 | 478.1 | -58.50 | 31.11 | 11 | 5 | 19 |
| 23 Dec | 6946.00 | 536.6 | 134.10 | 34.36 | 60 | 10 | 14 |
| 20 Dec | 6831.55 | 402.5 | 0.00 | 0.00 | 0 | 2 | 0 |
| 19 Dec | 7092.00 | 402.5 | -47.50 | 28.77 | 2 | 0 | 2 |
| 18 Dec | 7113.75 | 450 | -213.95 | 34.53 | 2 | 0 | 0 |
| 17 Dec | 6941.65 | 663.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 7000.35 | 663.95 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 7000.25 | 663.95 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 7012.50 | 663.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 7063.30 | 663.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 6878.05 | 663.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 6949.70 | 663.95 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 6999.95 | 663.95 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 6970.10 | 663.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 6823.80 | 663.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 6841.35 | 663.95 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 6805.30 | 663.95 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 6795.40 | 663.95 | 663.95 | - | 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 | 0 | 0 | |
For Trent Ltd - strike price 7400 expiring on 30JAN2025
Delta for 7400 PE is -0.61
Historical price for 7400 PE is as follows
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 373.35, which was -63.35 lower than the previous day. The implied volatity was 29.22, the open interest changed by 47 which increased total open position to 83
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 436.7, which was -41.40 lower than the previous day. The implied volatity was 31.72, the open interest changed by 17 which increased total open position to 36
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 478.1, which was -58.50 lower than the previous day. The implied volatity was 31.11, the open interest changed by 5 which increased total open position to 19
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 536.6, which was 134.10 higher than the previous day. The implied volatity was 34.36, the open interest changed by 10 which increased total open position to 14
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 402.5, 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 402.5, which was -47.50 lower than the previous day. The implied volatity was 28.77, the open interest changed by 0 which decreased total open position to 2
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 450, which was -213.95 lower than the previous day. The implied volatity was 34.53, 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 663.95, 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 663.95, 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 663.95, 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 663.95, 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 663.95, 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 663.95, 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 663.95, 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 663.95, 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 663.95, 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 663.95, 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 663.95, 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 663.95, 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 663.95, which was 663.95 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 -, the open interest changed by 0 which decreased total open position to 0
