TRENT
Trent Ltd
Historical option data for TRENT
24 Jan 2025 04:12 PM IST
TRENT 30JAN2025 7500 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5490.45 | 0.5 | -0.8 | - | 791 | -564 | 2,114 | |||
23 Jan | 5733.60 | 1.35 | -0.25 | - | 154 | -75 | 2,678 | |||
22 Jan | 5626.35 | 1.6 | -1.10 | - | 524 | -233 | 2,754 | |||
21 Jan | 5736.95 | 2.7 | -1.80 | - | 1,526 | -383 | 2,995 | |||
20 Jan | 6090.00 | 4.5 | -3.15 | - | 1,335 | -364 | 3,376 | |||
17 Jan | 6216.55 | 7.65 | -2.40 | 52.31 | 1,936 | 155 | 3,735 | |||
16 Jan | 6211.55 | 10.05 | -4.05 | 51.76 | 2,645 | 226 | 3,569 | |||
15 Jan | 6390.25 | 14.1 | 4.95 | 46.74 | 3,771 | -96 | 3,344 | |||
14 Jan | 6161.15 | 9.15 | -1.35 | 49.96 | 2,196 | 232 | 3,597 | |||
13 Jan | 6224.40 | 10.5 | -10.10 | 47.23 | 2,670 | -238 | 3,366 | |||
10 Jan | 6584.10 | 20.6 | -4.90 | 37.79 | 3,206 | 206 | 3,705 | |||
9 Jan | 6621.70 | 25.5 | -6.55 | 36.83 | 2,351 | 147 | 3,498 | |||
8 Jan | 6699.10 | 32.05 | -25.85 | 35.75 | 6,559 | 361 | 3,349 | |||
7 Jan | 6874.30 | 57.9 | -25.10 | 35.57 | 4,814 | 487 | 2,979 | |||
6 Jan | 6998.35 | 83 | -91.00 | 33.76 | 7,956 | 368 | 2,499 | |||
3 Jan | 7307.70 | 174 | 1.00 | 30.78 | 13,311 | 824 | 2,142 | |||
2 Jan | 7321.00 | 173 | 61.70 | 29.37 | 6,290 | -195 | 1,339 | |||
1 Jan | 7068.05 | 111.3 | -7.70 | 30.64 | 2,887 | 144 | 1,534 | |||
31 Dec | 7123.35 | 119 | 33.00 | 30.11 | 3,800 | 54 | 1,390 | |||
30 Dec | 6954.35 | 86 | -40.55 | 30.15 | 3,237 | 207 | 1,317 | |||
27 Dec | 7118.30 | 126.55 | 17.55 | 28.25 | 4,230 | 314 | 1,112 | |||
26 Dec | 7063.70 | 109 | -8.55 | 28.11 | 2,062 | 130 | 787 | |||
|
||||||||||
24 Dec | 7007.15 | 117.55 | -2.45 | 30.78 | 1,064 | 88 | 657 | |||
23 Dec | 6946.00 | 120 | -3.15 | 32.31 | 967 | 163 | 566 | |||
20 Dec | 6831.55 | 123.15 | -66.85 | 33.82 | 577 | 128 | 404 | |||
19 Dec | 7092.00 | 190 | -4.40 | 33.06 | 583 | 110 | 277 | |||
18 Dec | 7113.75 | 194.4 | 66.40 | 32.39 | 258 | 40 | 166 | |||
17 Dec | 6941.65 | 128 | -31.00 | 31.85 | 74 | 45 | 127 | |||
16 Dec | 7000.35 | 159 | -9.80 | 32.09 | 63 | 26 | 81 | |||
13 Dec | 7000.25 | 168.8 | -7.20 | 32.00 | 46 | 8 | 55 | |||
12 Dec | 7012.50 | 176 | -19.00 | 32.59 | 21 | 1 | 47 | |||
11 Dec | 7063.30 | 195 | 49.60 | 32.01 | 63 | 25 | 47 | |||
10 Dec | 6878.05 | 145.4 | -34.75 | 32.47 | 24 | 13 | 21 | |||
9 Dec | 6949.70 | 180.15 | -19.85 | 34.18 | 7 | 5 | 7 | |||
6 Dec | 6999.95 | 200 | 33.16 | 2 | 1 | 1 |
For Trent Ltd - strike price 7500 expiring on 30JAN2025
Delta for 7500 CE is -
Historical price for 7500 CE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 0.5, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -564 which decreased total open position to 2114
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 2678
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 1.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -233 which decreased total open position to 2754
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 2.7, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -383 which decreased total open position to 2995
On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 4.5, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -364 which decreased total open position to 3376
On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 7.65, which was -2.40 lower than the previous day. The implied volatity was 52.31, the open interest changed by 155 which increased total open position to 3735
On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 10.05, which was -4.05 lower than the previous day. The implied volatity was 51.76, the open interest changed by 226 which increased total open position to 3569
On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 14.1, which was 4.95 higher than the previous day. The implied volatity was 46.74, the open interest changed by -96 which decreased total open position to 3344
On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 9.15, which was -1.35 lower than the previous day. The implied volatity was 49.96, the open interest changed by 232 which increased total open position to 3597
On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 10.5, which was -10.10 lower than the previous day. The implied volatity was 47.23, the open interest changed by -238 which decreased total open position to 3366
On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 20.6, which was -4.90 lower than the previous day. The implied volatity was 37.79, the open interest changed by 206 which increased total open position to 3705
On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 25.5, which was -6.55 lower than the previous day. The implied volatity was 36.83, the open interest changed by 147 which increased total open position to 3498
On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 32.05, which was -25.85 lower than the previous day. The implied volatity was 35.75, the open interest changed by 361 which increased total open position to 3349
On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 57.9, which was -25.10 lower than the previous day. The implied volatity was 35.57, the open interest changed by 487 which increased total open position to 2979
On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 83, which was -91.00 lower than the previous day. The implied volatity was 33.76, the open interest changed by 368 which increased total open position to 2499
On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 174, which was 1.00 higher than the previous day. The implied volatity was 30.78, the open interest changed by 824 which increased total open position to 2142
On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 173, which was 61.70 higher than the previous day. The implied volatity was 29.37, the open interest changed by -195 which decreased total open position to 1339
On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 111.3, which was -7.70 lower than the previous day. The implied volatity was 30.64, the open interest changed by 144 which increased total open position to 1534
On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 119, which was 33.00 higher than the previous day. The implied volatity was 30.11, the open interest changed by 54 which increased total open position to 1390
On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 86, which was -40.55 lower than the previous day. The implied volatity was 30.15, the open interest changed by 207 which increased total open position to 1317
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 126.55, which was 17.55 higher than the previous day. The implied volatity was 28.25, the open interest changed by 314 which increased total open position to 1112
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 109, which was -8.55 lower than the previous day. The implied volatity was 28.11, the open interest changed by 130 which increased total open position to 787
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 117.55, which was -2.45 lower than the previous day. The implied volatity was 30.78, the open interest changed by 88 which increased total open position to 657
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 120, which was -3.15 lower than the previous day. The implied volatity was 32.31, the open interest changed by 163 which increased total open position to 566
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 123.15, which was -66.85 lower than the previous day. The implied volatity was 33.82, the open interest changed by 128 which increased total open position to 404
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 190, which was -4.40 lower than the previous day. The implied volatity was 33.06, the open interest changed by 110 which increased total open position to 277
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 194.4, which was 66.40 higher than the previous day. The implied volatity was 32.39, the open interest changed by 40 which increased total open position to 166
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 128, which was -31.00 lower than the previous day. The implied volatity was 31.85, the open interest changed by 45 which increased total open position to 127
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 159, which was -9.80 lower than the previous day. The implied volatity was 32.09, the open interest changed by 26 which increased total open position to 81
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 168.8, which was -7.20 lower than the previous day. The implied volatity was 32.00, the open interest changed by 8 which increased total open position to 55
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 176, which was -19.00 lower than the previous day. The implied volatity was 32.59, the open interest changed by 1 which increased total open position to 47
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 195, which was 49.60 higher than the previous day. The implied volatity was 32.01, the open interest changed by 25 which increased total open position to 47
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 145.4, which was -34.75 lower than the previous day. The implied volatity was 32.47, the open interest changed by 13 which increased total open position to 21
On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 180.15, which was -19.85 lower than the previous day. The implied volatity was 34.18, the open interest changed by 5 which increased total open position to 7
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 200, which was lower than the previous day. The implied volatity was 33.16, the open interest changed by 1 which increased total open position to 1
TRENT 30JAN2025 7500 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5490.45 | 2000.75 | 240.75 | - | 15 | 0 | 362 |
23 Jan | 5733.60 | 1760 | -100.00 | - | 7 | -3 | 363 |
22 Jan | 5626.35 | 1860 | 94.00 | - | 35 | -16 | 368 |
21 Jan | 5736.95 | 1766 | 378.00 | - | 26 | -13 | 389 |
20 Jan | 6090.00 | 1388 | 128.00 | - | 4 | 0 | 404 |
17 Jan | 6216.55 | 1260 | -65.00 | - | 1 | 0 | 405 |
16 Jan | 6211.55 | 1325 | 310.00 | - | 2 | 0 | 407 |
15 Jan | 6390.25 | 1015 | -305.00 | - | 2 | 0 | 407 |
14 Jan | 6161.15 | 1320 | 20.00 | 53.13 | 4 | -2 | 408 |
13 Jan | 6224.40 | 1300 | 355.00 | 71.90 | 44 | -7 | 440 |
10 Jan | 6584.10 | 945 | 85.75 | 48.26 | 9 | -1 | 447 |
9 Jan | 6621.70 | 859.25 | 39.25 | 35.60 | 25 | 1 | 448 |
8 Jan | 6699.10 | 820 | 153.35 | 40.91 | 121 | 48 | 446 |
7 Jan | 6874.30 | 666.65 | 77.65 | 35.59 | 84 | 12 | 395 |
6 Jan | 6998.35 | 589 | 253.05 | 41.28 | 221 | 15 | 383 |
3 Jan | 7307.70 | 335.95 | 18.95 | 31.00 | 1,256 | 87 | 364 |
2 Jan | 7321.00 | 317 | -165.55 | 29.07 | 234 | 24 | 276 |
1 Jan | 7068.05 | 482.55 | 16.15 | 32.78 | 8 | 4 | 253 |
31 Dec | 7123.35 | 466.4 | -83.55 | 32.45 | 27 | 13 | 248 |
30 Dec | 6954.35 | 549.95 | 111.95 | 30.52 | 37 | 10 | 236 |
27 Dec | 7118.30 | 438 | -71.85 | 29.00 | 202 | 55 | 227 |
26 Dec | 7063.70 | 509.85 | -42.15 | 32.32 | 50 | 19 | 171 |
24 Dec | 7007.15 | 552 | -56.45 | 31.45 | 45 | 23 | 147 |
23 Dec | 6946.00 | 608.45 | -91.55 | 34.41 | 86 | 26 | 124 |
20 Dec | 6831.55 | 700 | 175.40 | 38.97 | 18 | 15 | 96 |
19 Dec | 7092.00 | 524.6 | 23.60 | 34.92 | 105 | 43 | 81 |
18 Dec | 7113.75 | 501 | -124.00 | 33.26 | 6 | 3 | 36 |
17 Dec | 6941.65 | 625 | -25.00 | 32.08 | 32 | 26 | 28 |
16 Dec | 7000.35 | 650 | 0.00 | 0.00 | 0 | 1 | 0 |
13 Dec | 7000.25 | 650 | 94.50 | 40.00 | 1 | 0 | 1 |
12 Dec | 7012.50 | 555.5 | 0.00 | 0.00 | 0 | 1 | 0 |
11 Dec | 7063.30 | 555.5 | -333.70 | 33.28 | 1 | 0 | 0 |
10 Dec | 6878.05 | 889.2 | 0.00 | - | 0 | 0 | 0 |
9 Dec | 6949.70 | 889.2 | 0.00 | - | 0 | 0 | 0 |
6 Dec | 6999.95 | 889.2 | - | 0 | 0 | 0 |
For Trent Ltd - strike price 7500 expiring on 30JAN2025
Delta for 7500 PE is -
Historical price for 7500 PE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 2000.75, which was 240.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 362
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1760, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 363
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 1860, which was 94.00 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 368
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 1766, which was 378.00 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 389
On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 1388, which was 128.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 404
On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 1260, which was -65.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 405
On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 1325, which was 310.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 1015, which was -305.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 407
On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 1320, which was 20.00 higher than the previous day. The implied volatity was 53.13, the open interest changed by -2 which decreased total open position to 408
On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 1300, which was 355.00 higher than the previous day. The implied volatity was 71.90, the open interest changed by -7 which decreased total open position to 440
On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 945, which was 85.75 higher than the previous day. The implied volatity was 48.26, the open interest changed by -1 which decreased total open position to 447
On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 859.25, which was 39.25 higher than the previous day. The implied volatity was 35.60, the open interest changed by 1 which increased total open position to 448
On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 820, which was 153.35 higher than the previous day. The implied volatity was 40.91, the open interest changed by 48 which increased total open position to 446
On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 666.65, which was 77.65 higher than the previous day. The implied volatity was 35.59, the open interest changed by 12 which increased total open position to 395
On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 589, which was 253.05 higher than the previous day. The implied volatity was 41.28, the open interest changed by 15 which increased total open position to 383
On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 335.95, which was 18.95 higher than the previous day. The implied volatity was 31.00, the open interest changed by 87 which increased total open position to 364
On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 317, which was -165.55 lower than the previous day. The implied volatity was 29.07, the open interest changed by 24 which increased total open position to 276
On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 482.55, which was 16.15 higher than the previous day. The implied volatity was 32.78, the open interest changed by 4 which increased total open position to 253
On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 466.4, which was -83.55 lower than the previous day. The implied volatity was 32.45, the open interest changed by 13 which increased total open position to 248
On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 549.95, which was 111.95 higher than the previous day. The implied volatity was 30.52, the open interest changed by 10 which increased total open position to 236
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 438, which was -71.85 lower than the previous day. The implied volatity was 29.00, the open interest changed by 55 which increased total open position to 227
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 509.85, which was -42.15 lower than the previous day. The implied volatity was 32.32, the open interest changed by 19 which increased total open position to 171
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 552, which was -56.45 lower than the previous day. The implied volatity was 31.45, the open interest changed by 23 which increased total open position to 147
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 608.45, which was -91.55 lower than the previous day. The implied volatity was 34.41, the open interest changed by 26 which increased total open position to 124
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 700, which was 175.40 higher than the previous day. The implied volatity was 38.97, the open interest changed by 15 which increased total open position to 96
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 524.6, which was 23.60 higher than the previous day. The implied volatity was 34.92, the open interest changed by 43 which increased total open position to 81
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 501, which was -124.00 lower than the previous day. The implied volatity was 33.26, the open interest changed by 3 which increased total open position to 36
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 625, which was -25.00 lower than the previous day. The implied volatity was 32.08, the open interest changed by 26 which increased total open position to 28
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 650, 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 13 Dec TRENT was trading at 7000.25. The strike last trading price was 650, which was 94.50 higher than the previous day. The implied volatity was 40.00, the open interest changed by 0 which decreased total open position to 1
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 555.5, 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 11 Dec TRENT was trading at 7063.30. The strike last trading price was 555.5, which was -333.70 lower than the previous day. The implied volatity was 33.28, 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 889.2, 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 889.2, 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 889.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0