TRENT
Trent Ltd
Historical option data for TRENT
27 Dec 2024 04:12 PM IST
| TRENT 30JAN2025 7800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 5.89
Theta: -2.85
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 7118.30 | 62.65 | 8.70 | 28.80 | 1,432 | 302 | 548 | |||
| 26 Dec | 7063.70 | 53.95 | -7.10 | 28.83 | 286 | 18 | 246 | |||
| 24 Dec | 7007.15 | 61.05 | -6.15 | 31.14 | 259 | 85 | 228 | |||
| 23 Dec | 6946.00 | 67.2 | -17.75 | 33.09 | 112 | 10 | 142 | |||
| 20 Dec | 6831.55 | 84.95 | -31.05 | 36.66 | 120 | 30 | 132 | |||
| 19 Dec | 7092.00 | 116 | -3.90 | 33.77 | 86 | 20 | 104 | |||
| 18 Dec | 7113.75 | 119.9 | 42.90 | 33.26 | 74 | 51 | 84 | |||
|
|
||||||||||
| 17 Dec | 6941.65 | 77 | -27.80 | 33.03 | 2 | 1 | 32 | |||
| 16 Dec | 7000.35 | 104.8 | 14.80 | 34.02 | 6 | 4 | 31 | |||
| 13 Dec | 7000.25 | 90 | -25.10 | 30.92 | 4 | 0 | 27 | |||
| 12 Dec | 7012.50 | 115.1 | 7.95 | 33.70 | 8 | 0 | 26 | |||
| 11 Dec | 7063.30 | 107.15 | 17.15 | 30.83 | 4 | 0 | 26 | |||
| 10 Dec | 6878.05 | 90 | -10.00 | 33.37 | 8 | 4 | 26 | |||
| 9 Dec | 6949.70 | 100 | -11.40 | 31.95 | 9 | 3 | 21 | |||
| 6 Dec | 6999.95 | 111.4 | 111.40 | 31.62 | 12 | 7 | 17 | |||
| 5 Nov | 6968.35 | 0 | 0.00 | 4.39 | 0 | 0 | 0 | |||
| 4 Nov | 7063.75 | 0 | 3.85 | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 7800 expiring on 30JAN2025
Delta for 7800 CE is 0.19
Historical price for 7800 CE is as follows
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 62.65, which was 8.70 higher than the previous day. The implied volatity was 28.80, the open interest changed by 302 which increased total open position to 548
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 53.95, which was -7.10 lower than the previous day. The implied volatity was 28.83, the open interest changed by 18 which increased total open position to 246
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 61.05, which was -6.15 lower than the previous day. The implied volatity was 31.14, the open interest changed by 85 which increased total open position to 228
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 67.2, which was -17.75 lower than the previous day. The implied volatity was 33.09, the open interest changed by 10 which increased total open position to 142
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 84.95, which was -31.05 lower than the previous day. The implied volatity was 36.66, the open interest changed by 30 which increased total open position to 132
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 116, which was -3.90 lower than the previous day. The implied volatity was 33.77, the open interest changed by 20 which increased total open position to 104
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 119.9, which was 42.90 higher than the previous day. The implied volatity was 33.26, the open interest changed by 51 which increased total open position to 84
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 77, which was -27.80 lower than the previous day. The implied volatity was 33.03, the open interest changed by 1 which increased total open position to 32
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 104.8, which was 14.80 higher than the previous day. The implied volatity was 34.02, the open interest changed by 4 which increased total open position to 31
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 90, which was -25.10 lower than the previous day. The implied volatity was 30.92, the open interest changed by 0 which decreased total open position to 27
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 115.1, which was 7.95 higher than the previous day. The implied volatity was 33.70, the open interest changed by 0 which decreased total open position to 26
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 107.15, which was 17.15 higher than the previous day. The implied volatity was 30.83, the open interest changed by 0 which decreased total open position to 26
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 90, which was -10.00 lower than the previous day. The implied volatity was 33.37, the open interest changed by 4 which increased total open position to 26
On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 100, which was -11.40 lower than the previous day. The implied volatity was 31.95, the open interest changed by 3 which increased total open position to 21
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 111.4, which was 111.40 higher than the previous day. The implied volatity was 31.62, the open interest changed by 7 which increased total open position to 17
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 4.39, 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 3.85, the open interest changed by 0 which decreased total open position to 0
| TRENT 30JAN2025 7800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.80
Vega: 6.04
Theta: -0.89
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 7118.30 | 670.75 | -88.15 | 29.71 | 10 | 3 | 94 |
| 26 Dec | 7063.70 | 758.9 | 28.90 | 35.37 | 25 | 21 | 91 |
| 24 Dec | 7007.15 | 730 | -125.65 | 15.95 | 3 | 0 | 67 |
| 23 Dec | 6946.00 | 855.65 | 145.65 | 36.26 | 73 | 65 | 67 |
| 20 Dec | 6831.55 | 710 | 0.00 | 0.00 | 0 | 1 | 0 |
| 19 Dec | 7092.00 | 710 | -80.00 | 31.22 | 1 | 0 | 1 |
| 18 Dec | 7113.75 | 790 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 6941.65 | 790 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 7000.35 | 790 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 7000.25 | 790 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 7012.50 | 790 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Dec | 7063.30 | 790 | -120.25 | 35.46 | 1 | 0 | 0 |
| 10 Dec | 6878.05 | 910.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 6949.70 | 910.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 6999.95 | 910.25 | 910.25 | - | 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 7800 expiring on 30JAN2025
Delta for 7800 PE is -0.80
Historical price for 7800 PE is as follows
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 670.75, which was -88.15 lower than the previous day. The implied volatity was 29.71, the open interest changed by 3 which increased total open position to 94
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 758.9, which was 28.90 higher than the previous day. The implied volatity was 35.37, the open interest changed by 21 which increased total open position to 91
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 730, which was -125.65 lower than the previous day. The implied volatity was 15.95, the open interest changed by 0 which decreased total open position to 67
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 855.65, which was 145.65 higher than the previous day. The implied volatity was 36.26, the open interest changed by 65 which increased total open position to 67
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 710, 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 19 Dec TRENT was trading at 7092.00. The strike last trading price was 710, which was -80.00 lower than the previous day. The implied volatity was 31.22, the open interest changed by 0 which decreased total open position to 1
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 790, 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 Dec TRENT was trading at 6941.65. The strike last trading price was 790, 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 Dec TRENT was trading at 7000.35. The strike last trading price was 790, 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 Dec TRENT was trading at 7000.25. The strike last trading price was 790, 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 12 Dec TRENT was trading at 7012.50. The strike last trading price was 790, 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 790, which was -120.25 lower than the previous day. The implied volatity was 35.46, 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 910.25, 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 910.25, 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 910.25, which was 910.25 higher 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
