TRENT
Trent Ltd
Historical option data for TRENT
24 Jan 2025 04:12 PM IST
TRENT 30JAN2025 7900 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5490.45 | 0.65 | -0.5 | - | 20 | 4 | 302 | |||
23 Jan | 5733.60 | 1.1 | -0.45 | - | 34 | -10 | 296 | |||
22 Jan | 5626.35 | 1.55 | -0.85 | - | 11 | 3 | 307 | |||
21 Jan | 5736.95 | 2.4 | -0.05 | - | 44 | 16 | 303 | |||
20 Jan | 6090.00 | 2.45 | -2.55 | - | 39 | 5 | 291 | |||
17 Jan | 6216.55 | 5 | 0.80 | - | 25 | 0 | 286 | |||
|
||||||||||
16 Jan | 6211.55 | 4.2 | -2.85 | - | 81 | -3 | 291 | |||
15 Jan | 6390.25 | 7.05 | 1.50 | 51.99 | 16 | -4 | 292 | |||
14 Jan | 6161.15 | 5.55 | -0.45 | - | 44 | -1 | 297 | |||
13 Jan | 6224.40 | 6 | -4.20 | - | 94 | -27 | 299 | |||
10 Jan | 6584.10 | 10.2 | -1.65 | 42.61 | 263 | 56 | 327 | |||
9 Jan | 6621.70 | 11.85 | -1.95 | 41.05 | 282 | -21 | 272 | |||
8 Jan | 6699.10 | 13.8 | -6.45 | 39.31 | 563 | 20 | 293 | |||
7 Jan | 6874.30 | 20.25 | -11.55 | 36.69 | 329 | -34 | 273 | |||
6 Jan | 6998.35 | 31.8 | -36.20 | 35.28 | 860 | 142 | 307 | |||
3 Jan | 7307.70 | 68 | 68.00 | 31.17 | 726 | 166 | 166 | |||
2 Jan | 7321.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
1 Jan | 7068.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
31 Dec | 7123.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
30 Dec | 6954.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
27 Dec | 7118.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
26 Dec | 7063.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
24 Dec | 7007.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
23 Dec | 6946.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
20 Dec | 6831.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
19 Dec | 7092.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
18 Dec | 7113.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
17 Dec | 6941.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
16 Dec | 7000.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
13 Dec | 7000.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
12 Dec | 7012.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
11 Dec | 7063.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
10 Dec | 6878.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
9 Dec | 6949.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
6 Dec | 6999.95 | 0 | 0.00 | 0 | 0 | 0 |
For Trent Ltd - strike price 7900 expiring on 30JAN2025
Delta for 7900 CE is -
Historical price for 7900 CE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 0.65, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 302
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 296
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 1.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 307
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 2.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 303
On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 2.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 291
On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 5, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 286
On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 4.2, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 291
On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 7.05, which was 1.50 higher than the previous day. The implied volatity was 51.99, the open interest changed by -4 which decreased total open position to 292
On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 5.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 297
On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 6, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 299
On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 10.2, which was -1.65 lower than the previous day. The implied volatity was 42.61, the open interest changed by 56 which increased total open position to 327
On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 11.85, which was -1.95 lower than the previous day. The implied volatity was 41.05, the open interest changed by -21 which decreased total open position to 272
On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 13.8, which was -6.45 lower than the previous day. The implied volatity was 39.31, the open interest changed by 20 which increased total open position to 293
On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 20.25, which was -11.55 lower than the previous day. The implied volatity was 36.69, the open interest changed by -34 which decreased total open position to 273
On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 31.8, which was -36.20 lower than the previous day. The implied volatity was 35.28, the open interest changed by 142 which increased total open position to 307
On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 68, which was 68.00 higher than the previous day. The implied volatity was 31.17, the open interest changed by 166 which increased total open position to 166
On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 0, 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 0, 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 0, 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 30 Dec TRENT was trading at 6954.35. The strike last trading price was 0, 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 0, 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 26 Dec TRENT was trading at 7063.70. The strike last trading price was 0, 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 24 Dec TRENT was trading at 7007.15. The strike last trading price was 0, 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 23 Dec TRENT was trading at 6946.00. The strike last trading price was 0, 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 Dec TRENT was trading at 6831.55. The strike last trading price was 0, 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 0, 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 18 Dec TRENT was trading at 7113.75. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 11 Dec TRENT was trading at 7063.30. The strike last trading price was 0, 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 Dec TRENT was trading at 6878.05. The strike last trading price was 0, 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 Dec TRENT was trading at 6949.70. The strike last trading price was 0, 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 Dec TRENT was trading at 6999.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
TRENT 30JAN2025 7900 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5490.45 | 1198.05 | 0 | - | 0 | 0 | 0 |
23 Jan | 5733.60 | 1198.05 | 0.00 | - | 0 | 0 | 0 |
22 Jan | 5626.35 | 1198.05 | 0.00 | - | 0 | 0 | 0 |
21 Jan | 5736.95 | 1198.05 | 0.00 | - | 0 | 0 | 0 |
20 Jan | 6090.00 | 1198.05 | 0.00 | - | 0 | 0 | 0 |
17 Jan | 6216.55 | 1198.05 | 0.00 | - | 0 | 0 | 0 |
16 Jan | 6211.55 | 1198.05 | 0.00 | - | 0 | 0 | 0 |
15 Jan | 6390.25 | 1198.05 | 0.00 | - | 0 | 0 | 0 |
14 Jan | 6161.15 | 1198.05 | 0.00 | - | 0 | 0 | 0 |
13 Jan | 6224.40 | 1198.05 | 0.00 | - | 0 | 0 | 0 |
10 Jan | 6584.10 | 1198.05 | 0.00 | - | 0 | 0 | 0 |
9 Jan | 6621.70 | 1198.05 | 0.00 | - | 0 | 0 | 0 |
8 Jan | 6699.10 | 1198.05 | 0.00 | - | 0 | 0 | 0 |
7 Jan | 6874.30 | 1198.05 | 0.00 | - | 0 | 0 | 0 |
6 Jan | 6998.35 | 1198.05 | 0.00 | - | 0 | 0 | 0 |
3 Jan | 7307.70 | 1198.05 | 1198.05 | - | 0 | 0 | 0 |
2 Jan | 7321.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
1 Jan | 7068.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
31 Dec | 7123.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
30 Dec | 6954.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
27 Dec | 7118.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
26 Dec | 7063.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
24 Dec | 7007.15 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
23 Dec | 6946.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Dec | 6831.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
19 Dec | 7092.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
18 Dec | 7113.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Dec | 6941.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Dec | 7000.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Dec | 7000.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
12 Dec | 7012.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
11 Dec | 7063.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Dec | 6878.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
9 Dec | 6949.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
6 Dec | 6999.95 | 0 | 0.00 | 0 | 0 | 0 |
For Trent Ltd - strike price 7900 expiring on 30JAN2025
Delta for 7900 PE is -
Historical price for 7900 PE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 1198.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1198.05, 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 Jan TRENT was trading at 5626.35. The strike last trading price was 1198.05, 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 21 Jan TRENT was trading at 5736.95. The strike last trading price was 1198.05, 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 Jan TRENT was trading at 6090.00. The strike last trading price was 1198.05, 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 Jan TRENT was trading at 6216.55. The strike last trading price was 1198.05, 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 Jan TRENT was trading at 6211.55. The strike last trading price was 1198.05, 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 15 Jan TRENT was trading at 6390.25. The strike last trading price was 1198.05, 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 14 Jan TRENT was trading at 6161.15. The strike last trading price was 1198.05, 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 Jan TRENT was trading at 6224.40. The strike last trading price was 1198.05, 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 Jan TRENT was trading at 6584.10. The strike last trading price was 1198.05, 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 Jan TRENT was trading at 6621.70. The strike last trading price was 1198.05, 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 8 Jan TRENT was trading at 6699.10. The strike last trading price was 1198.05, 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 7 Jan TRENT was trading at 6874.30. The strike last trading price was 1198.05, 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 Jan TRENT was trading at 6998.35. The strike last trading price was 1198.05, 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 Jan TRENT was trading at 7307.70. The strike last trading price was 1198.05, which was 1198.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 0, 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 0, 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 0, 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 30 Dec TRENT was trading at 6954.35. The strike last trading price was 0, 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 0, 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 26 Dec TRENT was trading at 7063.70. The strike last trading price was 0, 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 24 Dec TRENT was trading at 7007.15. The strike last trading price was 0, 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 23 Dec TRENT was trading at 6946.00. The strike last trading price was 0, 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 Dec TRENT was trading at 6831.55. The strike last trading price was 0, 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 0, 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 18 Dec TRENT was trading at 7113.75. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 11 Dec TRENT was trading at 7063.30. The strike last trading price was 0, 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 Dec TRENT was trading at 6878.05. The strike last trading price was 0, 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 Dec TRENT was trading at 6949.70. The strike last trading price was 0, 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 Dec TRENT was trading at 6999.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0