TRENT
Trent Ltd
Historical option data for TRENT
24 Jan 2025 04:12 PM IST
TRENT 30JAN2025 7700 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5490.45 | 0.4 | -1.6 | - | 200 | 46 | 543 | |||
23 Jan | 5733.60 | 2 | 0.10 | - | 30 | 0 | 498 | |||
22 Jan | 5626.35 | 1.9 | -0.95 | - | 44 | -12 | 499 | |||
21 Jan | 5736.95 | 2.85 | -0.45 | - | 182 | -103 | 513 | |||
20 Jan | 6090.00 | 3.3 | -2.70 | - | 173 | -32 | 618 | |||
|
||||||||||
17 Jan | 6216.55 | 6 | -0.85 | 56.04 | 91 | -23 | 653 | |||
16 Jan | 6211.55 | 6.85 | -2.85 | 54.10 | 514 | -102 | 675 | |||
15 Jan | 6390.25 | 9.7 | 1.55 | 49.28 | 528 | -9 | 776 | |||
14 Jan | 6161.15 | 8.15 | -0.15 | 54.36 | 586 | -2 | 786 | |||
13 Jan | 6224.40 | 8.3 | -5.30 | 50.56 | 841 | 0 | 788 | |||
10 Jan | 6584.10 | 13.6 | -2.50 | 39.84 | 378 | -36 | 787 | |||
9 Jan | 6621.70 | 16.1 | -4.40 | 38.44 | 473 | 13 | 823 | |||
8 Jan | 6699.10 | 20.5 | -14.45 | 37.44 | 1,573 | 47 | 812 | |||
7 Jan | 6874.30 | 34.95 | -16.05 | 36.23 | 774 | 68 | 766 | |||
6 Jan | 6998.35 | 51 | -60.00 | 34.39 | 2,252 | -119 | 698 | |||
3 Jan | 7307.70 | 111 | 3.80 | 30.96 | 4,501 | 34 | 821 | |||
2 Jan | 7321.00 | 107.2 | 40.05 | 29.27 | 2,040 | 151 | 787 | |||
1 Jan | 7068.05 | 67.15 | -6.35 | 30.66 | 777 | 103 | 636 | |||
31 Dec | 7123.35 | 73.5 | 20.55 | 30.30 | 1,166 | 42 | 538 | |||
30 Dec | 6954.35 | 52.95 | -27.25 | 30.63 | 926 | 207 | 496 | |||
27 Dec | 7118.30 | 80.2 | 13.00 | 28.67 | 1,211 | 162 | 288 | |||
26 Dec | 7063.70 | 67.2 | -11.20 | 28.36 | 239 | 21 | 125 | |||
24 Dec | 7007.15 | 78.4 | 3.80 | 31.32 | 160 | 55 | 102 | |||
23 Dec | 6946.00 | 74.6 | -21.85 | 31.69 | 91 | 43 | 46 | |||
20 Dec | 6831.55 | 96.45 | -82.75 | 35.82 | 4 | 2 | 2 | |||
19 Dec | 7092.00 | 179.2 | 0.00 | 5.00 | 0 | 0 | 0 | |||
18 Dec | 7113.75 | 179.2 | 0.00 | 4.77 | 0 | 0 | 0 | |||
17 Dec | 6941.65 | 179.2 | 0.00 | 6.53 | 0 | 0 | 0 | |||
16 Dec | 7000.35 | 179.2 | 0.00 | 5.65 | 0 | 0 | 0 | |||
13 Dec | 7000.25 | 179.2 | 0.00 | 5.43 | 0 | 0 | 0 | |||
12 Dec | 7012.50 | 179.2 | 0.00 | 5.45 | 0 | 0 | 0 | |||
11 Dec | 7063.30 | 179.2 | 0.00 | 4.88 | 0 | 0 | 0 | |||
10 Dec | 6878.05 | 179.2 | 0.00 | 6.35 | 0 | 0 | 0 | |||
9 Dec | 6949.70 | 179.2 | 0.00 | 5.57 | 0 | 0 | 0 | |||
6 Dec | 6999.95 | 179.2 | 5.03 | 0 | 0 | 0 |
For Trent Ltd - strike price 7700 expiring on 30JAN2025
Delta for 7700 CE is -
Historical price for 7700 CE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 0.4, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 543
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 498
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 1.9, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 499
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 2.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -103 which decreased total open position to 513
On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 3.3, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 618
On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 6, which was -0.85 lower than the previous day. The implied volatity was 56.04, the open interest changed by -23 which decreased total open position to 653
On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 6.85, which was -2.85 lower than the previous day. The implied volatity was 54.10, the open interest changed by -102 which decreased total open position to 675
On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 9.7, which was 1.55 higher than the previous day. The implied volatity was 49.28, the open interest changed by -9 which decreased total open position to 776
On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 8.15, which was -0.15 lower than the previous day. The implied volatity was 54.36, the open interest changed by -2 which decreased total open position to 786
On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 8.3, which was -5.30 lower than the previous day. The implied volatity was 50.56, the open interest changed by 0 which decreased total open position to 788
On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 13.6, which was -2.50 lower than the previous day. The implied volatity was 39.84, the open interest changed by -36 which decreased total open position to 787
On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 16.1, which was -4.40 lower than the previous day. The implied volatity was 38.44, the open interest changed by 13 which increased total open position to 823
On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 20.5, which was -14.45 lower than the previous day. The implied volatity was 37.44, the open interest changed by 47 which increased total open position to 812
On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 34.95, which was -16.05 lower than the previous day. The implied volatity was 36.23, the open interest changed by 68 which increased total open position to 766
On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 51, which was -60.00 lower than the previous day. The implied volatity was 34.39, the open interest changed by -119 which decreased total open position to 698
On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 111, which was 3.80 higher than the previous day. The implied volatity was 30.96, the open interest changed by 34 which increased total open position to 821
On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 107.2, which was 40.05 higher than the previous day. The implied volatity was 29.27, the open interest changed by 151 which increased total open position to 787
On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 67.15, which was -6.35 lower than the previous day. The implied volatity was 30.66, the open interest changed by 103 which increased total open position to 636
On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 73.5, which was 20.55 higher than the previous day. The implied volatity was 30.30, the open interest changed by 42 which increased total open position to 538
On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 52.95, which was -27.25 lower than the previous day. The implied volatity was 30.63, the open interest changed by 207 which increased total open position to 496
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 80.2, which was 13.00 higher than the previous day. The implied volatity was 28.67, the open interest changed by 162 which increased total open position to 288
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 67.2, which was -11.20 lower than the previous day. The implied volatity was 28.36, the open interest changed by 21 which increased total open position to 125
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 78.4, which was 3.80 higher than the previous day. The implied volatity was 31.32, the open interest changed by 55 which increased total open position to 102
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 74.6, which was -21.85 lower than the previous day. The implied volatity was 31.69, the open interest changed by 43 which increased total open position to 46
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 96.45, which was -82.75 lower than the previous day. The implied volatity was 35.82, the open interest changed by 2 which increased total open position to 2
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 179.2, which was 0.00 lower than the previous day. The implied volatity was 5.00, 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 179.2, which was 0.00 lower than the previous day. The implied volatity was 4.77, 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 179.2, which was 0.00 lower than the previous day. The implied volatity was 6.53, 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 179.2, which was 0.00 lower than the previous day. The implied volatity was 5.65, 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 179.2, which was 0.00 lower than the previous day. The implied volatity was 5.43, 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 179.2, which was 0.00 lower than the previous day. The implied volatity was 5.45, 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 179.2, which was 0.00 lower than the previous day. The implied volatity was 4.88, 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 179.2, which was 0.00 lower than the previous day. The implied volatity was 6.35, 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 179.2, which was 0.00 lower than the previous day. The implied volatity was 5.57, 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 179.2, which was lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0
TRENT 30JAN2025 7700 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5490.45 | 2191.95 | 206.25 | - | 10 | 1 | 49 |
23 Jan | 5733.60 | 1985.7 | -62.70 | - | 6 | 0 | 51 |
22 Jan | 5626.35 | 2048.4 | 598.40 | - | 2 | -1 | 51 |
21 Jan | 5736.95 | 1450 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Jan | 6090.00 | 1450 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Jan | 6216.55 | 1450 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Jan | 6211.55 | 1450 | 0.00 | 0.00 | 0 | 0 | 0 |
15 Jan | 6390.25 | 1450 | 0.00 | 0.00 | 0 | -1 | 0 |
14 Jan | 6161.15 | 1450 | -10.00 | - | 2 | 0 | 53 |
13 Jan | 6224.40 | 1460 | 425.00 | - | 2 | 0 | 51 |
10 Jan | 6584.10 | 1035 | 0.00 | 0.00 | 0 | -1 | 0 |
9 Jan | 6621.70 | 1035 | 305.00 | - | 10 | 0 | 52 |
8 Jan | 6699.10 | 730 | 0.00 | 0.00 | 0 | 0 | 0 |
7 Jan | 6874.30 | 730 | 0.00 | 0.00 | 0 | 0 | 0 |
6 Jan | 6998.35 | 730 | 264.50 | 38.44 | 10 | -1 | 51 |
3 Jan | 7307.70 | 465.5 | -173.15 | 30.33 | 79 | 30 | 52 |
2 Jan | 7321.00 | 638.65 | 0.00 | 0.00 | 0 | 0 | 0 |
1 Jan | 7068.05 | 638.65 | 0.00 | 0.00 | 0 | 0 | 0 |
31 Dec | 7123.35 | 638.65 | -41.35 | 36.09 | 2 | -1 | 21 |
30 Dec | 6954.35 | 680 | 127.65 | 23.02 | 2 | 0 | 21 |
27 Dec | 7118.30 | 552.35 | -97.65 | 23.60 | 4 | 1 | 20 |
26 Dec | 7063.70 | 650 | -80.00 | 30.92 | 7 | 6 | 18 |
24 Dec | 7007.15 | 730 | 0.00 | 0.00 | 0 | 11 | 0 |
23 Dec | 6946.00 | 730 | 80.00 | 29.22 | 11 | 1 | 2 |
20 Dec | 6831.55 | 650 | 0.00 | 0.00 | 0 | 0 | 0 |
19 Dec | 7092.00 | 650 | 0.00 | 0.00 | 0 | 1 | 0 |
18 Dec | 7113.75 | 650 | -389.60 | 34.45 | 1 | 0 | 0 |
17 Dec | 6941.65 | 1039.6 | 0.00 | - | 0 | 0 | 0 |
16 Dec | 7000.35 | 1039.6 | 0.00 | - | 0 | 0 | 0 |
13 Dec | 7000.25 | 1039.6 | 0.00 | - | 0 | 0 | 0 |
12 Dec | 7012.50 | 1039.6 | 0.00 | - | 0 | 0 | 0 |
11 Dec | 7063.30 | 1039.6 | 0.00 | - | 0 | 0 | 0 |
10 Dec | 6878.05 | 1039.6 | 0.00 | - | 0 | 0 | 0 |
9 Dec | 6949.70 | 1039.6 | 0.00 | - | 0 | 0 | 0 |
6 Dec | 6999.95 | 1039.6 | - | 0 | 0 | 0 |
For Trent Ltd - strike price 7700 expiring on 30JAN2025
Delta for 7700 PE is -
Historical price for 7700 PE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 2191.95, which was 206.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 49
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1985.7, which was -62.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 2048.4, which was 598.40 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 51
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 1450, 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 1450, 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 1450, 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 1450, 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 1450, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 1450, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53
On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 1460, which was 425.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 1035, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 1035, which was 305.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 730, 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 7 Jan TRENT was trading at 6874.30. The strike last trading price was 730, 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 6 Jan TRENT was trading at 6998.35. The strike last trading price was 730, which was 264.50 higher than the previous day. The implied volatity was 38.44, the open interest changed by -1 which decreased total open position to 51
On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 465.5, which was -173.15 lower than the previous day. The implied volatity was 30.33, the open interest changed by 30 which increased total open position to 52
On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 638.65, 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 1 Jan TRENT was trading at 7068.05. The strike last trading price was 638.65, 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 31 Dec TRENT was trading at 7123.35. The strike last trading price was 638.65, which was -41.35 lower than the previous day. The implied volatity was 36.09, the open interest changed by -1 which decreased total open position to 21
On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 680, which was 127.65 higher than the previous day. The implied volatity was 23.02, the open interest changed by 0 which decreased total open position to 21
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 552.35, which was -97.65 lower than the previous day. The implied volatity was 23.60, the open interest changed by 1 which increased total open position to 20
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 650, which was -80.00 lower than the previous day. The implied volatity was 30.92, the open interest changed by 6 which increased total open position to 18
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 730, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 730, which was 80.00 higher than the previous day. The implied volatity was 29.22, the open interest changed by 1 which increased total open position to 2
On 20 Dec TRENT was trading at 6831.55. 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 0 which decreased total open position to 0
On 19 Dec TRENT was trading at 7092.00. 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 18 Dec TRENT was trading at 7113.75. The strike last trading price was 650, which was -389.60 lower than the previous day. The implied volatity was 34.45, 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 1039.6, 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 1039.6, 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 1039.6, 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 1039.6, 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 1039.6, 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 1039.6, 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 1039.6, 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 1039.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0