TRENT
Trent Ltd
Historical option data for TRENT
24 Jan 2025 04:12 PM IST
TRENT 30JAN2025 7600 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5490.45 | 0.75 | -0.55 | - | 98 | -48 | 677 | |||
23 Jan | 5733.60 | 1.3 | -0.40 | - | 51 | -26 | 725 | |||
22 Jan | 5626.35 | 1.7 | -1.00 | - | 162 | -44 | 751 | |||
21 Jan | 5736.95 | 2.7 | -1.30 | - | 586 | -145 | 796 | |||
20 Jan | 6090.00 | 4 | -3.25 | - | 319 | -70 | 957 | |||
17 Jan | 6216.55 | 7.25 | -1.00 | - | 229 | -4 | 1,026 | |||
16 Jan | 6211.55 | 8.25 | -3.10 | 52.91 | 750 | -29 | 1,029 | |||
15 Jan | 6390.25 | 11.35 | 4.80 | 47.78 | 1,163 | 91 | 1,058 | |||
14 Jan | 6161.15 | 6.55 | -3.25 | 49.87 | 824 | -40 | 973 | |||
13 Jan | 6224.40 | 9.8 | -6.65 | 49.36 | 1,096 | -86 | 1,012 | |||
10 Jan | 6584.10 | 16.45 | -4.30 | 38.70 | 618 | -49 | 1,100 | |||
9 Jan | 6621.70 | 20.75 | -4.65 | 37.86 | 663 | 12 | 1,148 | |||
8 Jan | 6699.10 | 25.4 | -20.30 | 36.56 | 1,842 | 87 | 1,135 | |||
7 Jan | 6874.30 | 45.7 | -19.25 | 36.05 | 1,495 | 20 | 1,049 | |||
6 Jan | 6998.35 | 64.95 | -77.75 | 34.01 | 3,951 | 266 | 1,029 | |||
3 Jan | 7307.70 | 142.7 | 5.60 | 31.27 | 5,565 | 292 | 766 | |||
2 Jan | 7321.00 | 137.1 | 49.90 | 29.31 | 1,727 | -6 | 473 | |||
1 Jan | 7068.05 | 87.2 | -6.80 | 30.69 | 702 | 79 | 484 | |||
31 Dec | 7123.35 | 94 | 26.45 | 30.20 | 1,169 | 89 | 405 | |||
30 Dec | 6954.35 | 67.55 | -34.30 | 30.37 | 914 | -14 | 316 | |||
27 Dec | 7118.30 | 101.85 | 17.85 | 28.56 | 1,702 | 72 | 328 | |||
26 Dec | 7063.70 | 84 | -10.95 | 27.94 | 442 | 68 | 254 | |||
24 Dec | 7007.15 | 94.95 | 0.15 | 30.87 | 294 | 54 | 186 | |||
23 Dec | 6946.00 | 94.8 | -5.20 | 31.93 | 141 | 81 | 132 | |||
20 Dec | 6831.55 | 100 | -58.10 | 33.60 | 70 | 23 | 51 | |||
19 Dec | 7092.00 | 158.1 | -1.90 | 32.88 | 26 | 9 | 28 | |||
18 Dec | 7113.75 | 160 | 60.00 | 32.00 | 29 | 18 | 19 | |||
17 Dec | 6941.65 | 100 | -347.40 | 31.14 | 1 | 0 | 0 | |||
16 Dec | 7000.35 | 447.4 | 0.00 | 4.83 | 0 | 0 | 0 | |||
13 Dec | 7000.25 | 447.4 | 0.00 | 4.60 | 0 | 0 | 0 | |||
12 Dec | 7012.50 | 447.4 | 0.00 | 4.65 | 0 | 0 | 0 | |||
11 Dec | 7063.30 | 447.4 | 0.00 | 4.07 | 0 | 0 | 0 | |||
10 Dec | 6878.05 | 447.4 | 0.00 | 5.50 | 0 | 0 | 0 | |||
9 Dec | 6949.70 | 447.4 | 0.00 | 4.98 | 0 | 0 | 0 | |||
6 Dec | 6999.95 | 447.4 | 447.40 | 4.43 | 0 | 0 | 0 | |||
22 Nov | 6652.80 | 0 | 0.00 | 6.29 | 0 | 0 | 0 | |||
|
||||||||||
5 Nov | 6968.35 | 0 | 0.00 | 3.13 | 0 | 0 | 0 | |||
4 Nov | 7063.75 | 0 | 2.58 | 0 | 0 | 0 |
For Trent Ltd - strike price 7600 expiring on 30JAN2025
Delta for 7600 CE is -
Historical price for 7600 CE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 677
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 725
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 1.7, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 751
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 2.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -145 which decreased total open position to 796
On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 4, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -70 which decreased total open position to 957
On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 7.25, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1026
On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 8.25, which was -3.10 lower than the previous day. The implied volatity was 52.91, the open interest changed by -29 which decreased total open position to 1029
On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 11.35, which was 4.80 higher than the previous day. The implied volatity was 47.78, the open interest changed by 91 which increased total open position to 1058
On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 6.55, which was -3.25 lower than the previous day. The implied volatity was 49.87, the open interest changed by -40 which decreased total open position to 973
On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 9.8, which was -6.65 lower than the previous day. The implied volatity was 49.36, the open interest changed by -86 which decreased total open position to 1012
On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 16.45, which was -4.30 lower than the previous day. The implied volatity was 38.70, the open interest changed by -49 which decreased total open position to 1100
On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 20.75, which was -4.65 lower than the previous day. The implied volatity was 37.86, the open interest changed by 12 which increased total open position to 1148
On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 25.4, which was -20.30 lower than the previous day. The implied volatity was 36.56, the open interest changed by 87 which increased total open position to 1135
On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 45.7, which was -19.25 lower than the previous day. The implied volatity was 36.05, the open interest changed by 20 which increased total open position to 1049
On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 64.95, which was -77.75 lower than the previous day. The implied volatity was 34.01, the open interest changed by 266 which increased total open position to 1029
On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 142.7, which was 5.60 higher than the previous day. The implied volatity was 31.27, the open interest changed by 292 which increased total open position to 766
On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 137.1, which was 49.90 higher than the previous day. The implied volatity was 29.31, the open interest changed by -6 which decreased total open position to 473
On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 87.2, which was -6.80 lower than the previous day. The implied volatity was 30.69, the open interest changed by 79 which increased total open position to 484
On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 94, which was 26.45 higher than the previous day. The implied volatity was 30.20, the open interest changed by 89 which increased total open position to 405
On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 67.55, which was -34.30 lower than the previous day. The implied volatity was 30.37, the open interest changed by -14 which decreased total open position to 316
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 101.85, which was 17.85 higher than the previous day. The implied volatity was 28.56, the open interest changed by 72 which increased total open position to 328
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 84, which was -10.95 lower than the previous day. The implied volatity was 27.94, the open interest changed by 68 which increased total open position to 254
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 94.95, which was 0.15 higher than the previous day. The implied volatity was 30.87, the open interest changed by 54 which increased total open position to 186
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 94.8, which was -5.20 lower than the previous day. The implied volatity was 31.93, the open interest changed by 81 which increased total open position to 132
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 100, which was -58.10 lower than the previous day. The implied volatity was 33.60, the open interest changed by 23 which increased total open position to 51
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 158.1, which was -1.90 lower than the previous day. The implied volatity was 32.88, the open interest changed by 9 which increased total open position to 28
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 160, which was 60.00 higher than the previous day. The implied volatity was 32.00, 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 100, which was -347.40 lower than the previous day. The implied volatity was 31.14, 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 447.4, which was 0.00 lower than the previous day. The implied volatity was 4.83, 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 447.4, which was 0.00 lower than the previous day. The implied volatity was 4.60, 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 447.4, which was 0.00 lower than the previous day. The implied volatity was 4.65, 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 447.4, which was 0.00 lower than the previous day. The implied volatity was 4.07, 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 447.4, which was 0.00 lower than the previous day. The implied volatity was 5.50, 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 447.4, which was 0.00 lower than the previous day. The implied volatity was 4.98, 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 447.4, which was 447.40 higher than the previous day. The implied volatity was 4.43, 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 6.29, 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 3.13, 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 2.58, the open interest changed by 0 which decreased total open position to 0
TRENT 30JAN2025 7600 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5490.45 | 1830 | 0 | 0.00 | 0 | -4 | 0 |
23 Jan | 5733.60 | 1830 | -156.00 | - | 7 | -3 | 156 |
22 Jan | 5626.35 | 1986 | 1112.90 | - | 8 | -3 | 159 |
21 Jan | 5736.95 | 873.1 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Jan | 6090.00 | 873.1 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Jan | 6216.55 | 873.1 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Jan | 6211.55 | 873.1 | 0.00 | 0.00 | 0 | 0 | 0 |
15 Jan | 6390.25 | 873.1 | 0.00 | 0.00 | 0 | 0 | 0 |
14 Jan | 6161.15 | 873.1 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Jan | 6224.40 | 873.1 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Jan | 6584.10 | 873.1 | 0.00 | 0.00 | 0 | 0 | 0 |
9 Jan | 6621.70 | 873.1 | 0.00 | 0.00 | 0 | 6 | 0 |
8 Jan | 6699.10 | 873.1 | 290.00 | 26.64 | 7 | 5 | 161 |
7 Jan | 6874.30 | 583.1 | -73.05 | - | 3 | -2 | 155 |
6 Jan | 6998.35 | 656.15 | 252.50 | 39.37 | 27 | 0 | 157 |
3 Jan | 7307.70 | 403.65 | 26.80 | 31.46 | 328 | 133 | 157 |
2 Jan | 7321.00 | 376.85 | -185.10 | 28.53 | 10 | 7 | 23 |
1 Jan | 7068.05 | 561.95 | 0.00 | 0.00 | 0 | 2 | 0 |
31 Dec | 7123.35 | 561.95 | -28.60 | 35.80 | 2 | 0 | 14 |
30 Dec | 6954.35 | 590.55 | 0.00 | 0.00 | 0 | 0 | 0 |
27 Dec | 7118.30 | 590.55 | 0.00 | 0.00 | 0 | 14 | 0 |
26 Dec | 7063.70 | 590.55 | -191.80 | 33.41 | 16 | 13 | 13 |
24 Dec | 7007.15 | 782.35 | 0.00 | - | 0 | 0 | 0 |
23 Dec | 6946.00 | 782.35 | 0.00 | - | 0 | 0 | 0 |
20 Dec | 6831.55 | 782.35 | 0.00 | - | 0 | 0 | 0 |
19 Dec | 7092.00 | 782.35 | 0.00 | - | 0 | 0 | 0 |
18 Dec | 7113.75 | 782.35 | 0.00 | - | 0 | 0 | 0 |
17 Dec | 6941.65 | 782.35 | 0.00 | - | 0 | 0 | 0 |
16 Dec | 7000.35 | 782.35 | 0.00 | - | 0 | 0 | 0 |
13 Dec | 7000.25 | 782.35 | 0.00 | - | 0 | 0 | 0 |
12 Dec | 7012.50 | 782.35 | 0.00 | - | 0 | 0 | 0 |
11 Dec | 7063.30 | 782.35 | 0.00 | - | 0 | 0 | 0 |
10 Dec | 6878.05 | 782.35 | 0.00 | - | 0 | 0 | 0 |
9 Dec | 6949.70 | 782.35 | 0.00 | - | 0 | 0 | 0 |
6 Dec | 6999.95 | 782.35 | 782.35 | - | 0 | 0 | 0 |
22 Nov | 6652.80 | 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 7600 expiring on 30JAN2025
Delta for 7600 PE is 0.00
Historical price for 7600 PE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 1830, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1830, which was -156.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 156
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 1986, which was 1112.90 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 159
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 873.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 873.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 873.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 873.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 873.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 873.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 873.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 873.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 873.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 873.1, which was 290.00 higher than the previous day. The implied volatity was 26.64, the open interest changed by 5 which increased total open position to 161
On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 583.1, which was -73.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 155
On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 656.15, which was 252.50 higher than the previous day. The implied volatity was 39.37, the open interest changed by 0 which decreased total open position to 157
On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 403.65, which was 26.80 higher than the previous day. The implied volatity was 31.46, the open interest changed by 133 which increased total open position to 157
On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 376.85, which was -185.10 lower than the previous day. The implied volatity was 28.53, the open interest changed by 7 which increased total open position to 23
On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 561.95, 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 31 Dec TRENT was trading at 7123.35. The strike last trading price was 561.95, which was -28.60 lower than the previous day. The implied volatity was 35.80, the open interest changed by 0 which decreased total open position to 14
On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 590.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 590.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 590.55, which was -191.80 lower than the previous day. The implied volatity was 33.41, the open interest changed by 13 which increased total open position to 13
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 782.35, 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 23 Dec TRENT was trading at 6946.00. The strike last trading price was 782.35, 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 20 Dec TRENT was trading at 6831.55. The strike last trading price was 782.35, 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 19 Dec TRENT was trading at 7092.00. The strike last trading price was 782.35, 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 18 Dec TRENT was trading at 7113.75. The strike last trading price was 782.35, 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 782.35, 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 782.35, 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 782.35, 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 782.35, 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 782.35, 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 782.35, 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 782.35, 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 782.35, which was 782.35 higher 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 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