TRENT
Trent Ltd
Historical option data for TRENT
24 Jan 2025 04:12 PM IST
TRENT 30JAN2025 8000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5490.45 | 0.8 | -0.25 | - | 110 | -69 | 1,028 | |||
23 Jan | 5733.60 | 1.05 | -0.05 | - | 105 | -61 | 1,097 | |||
22 Jan | 5626.35 | 1.1 | -0.55 | - | 162 | -91 | 1,158 | |||
21 Jan | 5736.95 | 1.65 | -0.70 | - | 362 | -182 | 1,249 | |||
20 Jan | 6090.00 | 2.35 | -1.85 | - | 483 | 26 | 1,444 | |||
17 Jan | 6216.55 | 4.2 | -0.80 | - | 377 | 31 | 1,419 | |||
16 Jan | 6211.55 | 5 | -0.70 | - | 391 | -73 | 1,385 | |||
15 Jan | 6390.25 | 5.7 | 1.45 | 52.80 | 748 | 42 | 1,467 | |||
14 Jan | 6161.15 | 4.25 | -1.25 | - | 554 | -113 | 1,431 | |||
13 Jan | 6224.40 | 5.5 | -2.55 | 54.47 | 647 | -72 | 1,543 | |||
10 Jan | 6584.10 | 8.05 | -1.95 | 43.19 | 665 | -34 | 1,613 | |||
9 Jan | 6621.70 | 10 | -1.85 | 42.11 | 811 | -62 | 1,648 | |||
|
||||||||||
8 Jan | 6699.10 | 11.85 | -5.00 | 40.50 | 1,609 | -110 | 1,710 | |||
7 Jan | 6874.30 | 16.85 | -7.85 | 37.68 | 1,640 | -121 | 1,818 | |||
6 Jan | 6998.35 | 24.7 | -29.65 | 35.64 | 3,642 | 189 | 1,941 | |||
3 Jan | 7307.70 | 54.35 | 1.15 | 31.67 | 9,449 | 303 | 1,758 | |||
2 Jan | 7321.00 | 53.2 | 21.00 | 30.42 | 3,507 | 60 | 1,451 | |||
1 Jan | 7068.05 | 32.2 | -3.15 | 31.65 | 1,699 | 24 | 1,392 | |||
31 Dec | 7123.35 | 35.35 | 10.05 | 31.17 | 2,692 | 410 | 1,369 | |||
30 Dec | 6954.35 | 25.3 | -14.20 | 31.60 | 1,209 | 31 | 954 | |||
27 Dec | 7118.30 | 39.5 | 2.30 | 29.55 | 2,737 | 319 | 924 | |||
26 Dec | 7063.70 | 37.2 | -4.80 | 30.35 | 751 | 30 | 603 | |||
24 Dec | 7007.15 | 42 | -4.90 | 32.23 | 1,028 | 122 | 570 | |||
23 Dec | 6946.00 | 46.9 | -4.60 | 34.03 | 472 | 82 | 448 | |||
20 Dec | 6831.55 | 51.5 | -34.60 | 35.41 | 346 | 55 | 367 | |||
19 Dec | 7092.00 | 86.1 | 7.55 | 34.83 | 516 | 143 | 304 | |||
18 Dec | 7113.75 | 78.55 | 30.35 | 32.75 | 189 | 73 | 161 | |||
17 Dec | 6941.65 | 48.2 | -8.60 | 32.49 | 67 | 39 | 88 | |||
16 Dec | 7000.35 | 56.8 | -8.20 | 31.54 | 20 | 12 | 49 | |||
13 Dec | 7000.25 | 65 | -15.00 | 31.80 | 13 | 2 | 33 | |||
12 Dec | 7012.50 | 80 | -5.00 | 33.89 | 23 | 17 | 31 | |||
11 Dec | 7063.30 | 85 | 25.00 | 32.63 | 14 | 8 | 13 | |||
10 Dec | 6878.05 | 60 | -25.00 | 33.06 | 1 | 0 | 4 | |||
9 Dec | 6949.70 | 85 | -16.00 | 35.32 | 2 | 1 | 3 | |||
6 Dec | 6999.95 | 101 | 101.00 | 34.82 | 2 | 1 | 1 | |||
4 Nov | 7063.75 | 0 | 5.05 | 0 | 0 | 0 |
For Trent Ltd - strike price 8000 expiring on 30JAN2025
Delta for 8000 CE is -
Historical price for 8000 CE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -69 which decreased total open position to 1028
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -61 which decreased total open position to 1097
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 1.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -91 which decreased total open position to 1158
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 1.65, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -182 which decreased total open position to 1249
On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 2.35, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 1444
On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 4.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 1419
On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -73 which decreased total open position to 1385
On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 5.7, which was 1.45 higher than the previous day. The implied volatity was 52.80, the open interest changed by 42 which increased total open position to 1467
On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 4.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -113 which decreased total open position to 1431
On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 5.5, which was -2.55 lower than the previous day. The implied volatity was 54.47, the open interest changed by -72 which decreased total open position to 1543
On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 8.05, which was -1.95 lower than the previous day. The implied volatity was 43.19, the open interest changed by -34 which decreased total open position to 1613
On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 10, which was -1.85 lower than the previous day. The implied volatity was 42.11, the open interest changed by -62 which decreased total open position to 1648
On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 11.85, which was -5.00 lower than the previous day. The implied volatity was 40.50, the open interest changed by -110 which decreased total open position to 1710
On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 16.85, which was -7.85 lower than the previous day. The implied volatity was 37.68, the open interest changed by -121 which decreased total open position to 1818
On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 24.7, which was -29.65 lower than the previous day. The implied volatity was 35.64, the open interest changed by 189 which increased total open position to 1941
On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 54.35, which was 1.15 higher than the previous day. The implied volatity was 31.67, the open interest changed by 303 which increased total open position to 1758
On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 53.2, which was 21.00 higher than the previous day. The implied volatity was 30.42, the open interest changed by 60 which increased total open position to 1451
On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 32.2, which was -3.15 lower than the previous day. The implied volatity was 31.65, the open interest changed by 24 which increased total open position to 1392
On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 35.35, which was 10.05 higher than the previous day. The implied volatity was 31.17, the open interest changed by 410 which increased total open position to 1369
On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 25.3, which was -14.20 lower than the previous day. The implied volatity was 31.60, the open interest changed by 31 which increased total open position to 954
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 39.5, which was 2.30 higher than the previous day. The implied volatity was 29.55, the open interest changed by 319 which increased total open position to 924
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 37.2, which was -4.80 lower than the previous day. The implied volatity was 30.35, the open interest changed by 30 which increased total open position to 603
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 42, which was -4.90 lower than the previous day. The implied volatity was 32.23, the open interest changed by 122 which increased total open position to 570
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 46.9, which was -4.60 lower than the previous day. The implied volatity was 34.03, the open interest changed by 82 which increased total open position to 448
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 51.5, which was -34.60 lower than the previous day. The implied volatity was 35.41, the open interest changed by 55 which increased total open position to 367
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 86.1, which was 7.55 higher than the previous day. The implied volatity was 34.83, the open interest changed by 143 which increased total open position to 304
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 78.55, which was 30.35 higher than the previous day. The implied volatity was 32.75, the open interest changed by 73 which increased total open position to 161
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 48.2, which was -8.60 lower than the previous day. The implied volatity was 32.49, the open interest changed by 39 which increased total open position to 88
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 56.8, which was -8.20 lower than the previous day. The implied volatity was 31.54, the open interest changed by 12 which increased total open position to 49
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 65, which was -15.00 lower than the previous day. The implied volatity was 31.80, the open interest changed by 2 which increased total open position to 33
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 80, which was -5.00 lower than the previous day. The implied volatity was 33.89, the open interest changed by 17 which increased total open position to 31
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 85, which was 25.00 higher than the previous day. The implied volatity was 32.63, the open interest changed by 8 which increased total open position to 13
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 60, which was -25.00 lower than the previous day. The implied volatity was 33.06, the open interest changed by 0 which decreased total open position to 4
On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 85, which was -16.00 lower than the previous day. The implied volatity was 35.32, the open interest changed by 1 which increased total open position to 3
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 101, which was 101.00 higher than the previous day. The implied volatity was 34.82, the open interest changed by 1 which increased total open position to 1
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 5.05, the open interest changed by 0 which decreased total open position to 0
TRENT 30JAN2025 8000 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5490.45 | 2490.35 | 280.35 | - | 4 | -1 | 72 |
23 Jan | 5733.60 | 2210 | -186.15 | - | 12 | -10 | 75 |
22 Jan | 5626.35 | 2396.15 | 196.15 | - | 14 | -12 | 86 |
21 Jan | 5736.95 | 2200 | 320.00 | - | 2 | -1 | 99 |
20 Jan | 6090.00 | 1880 | 100.00 | - | 4 | -3 | 101 |
17 Jan | 6216.55 | 1780 | 0.00 | 0.00 | 0 | 2 | 0 |
16 Jan | 6211.55 | 1780 | 190.00 | - | 2 | 1 | 103 |
15 Jan | 6390.25 | 1590 | -140.00 | - | 2 | -1 | 103 |
14 Jan | 6161.15 | 1730 | -30.00 | - | 5 | -4 | 105 |
13 Jan | 6224.40 | 1760 | 390.00 | - | 2 | 1 | 108 |
10 Jan | 6584.10 | 1370 | 0.00 | 0.00 | 0 | 0 | 0 |
9 Jan | 6621.70 | 1370 | 0.00 | 0.00 | 0 | -1 | 0 |
8 Jan | 6699.10 | 1370 | 240.00 | 70.56 | 2 | -1 | 107 |
7 Jan | 6874.30 | 1130 | 185.50 | 40.94 | 10 | 7 | 107 |
6 Jan | 6998.35 | 944.5 | 253.05 | - | 55 | 27 | 100 |
3 Jan | 7307.70 | 691.45 | 15.25 | 27.46 | 15 | 6 | 74 |
2 Jan | 7321.00 | 676.2 | -438.60 | 26.27 | 9 | -6 | 67 |
1 Jan | 7068.05 | 1114.8 | 0.00 | 0.00 | 0 | -2 | 0 |
31 Dec | 7123.35 | 1114.8 | 111.00 | 71.76 | 7 | 0 | 75 |
30 Dec | 6954.35 | 1003.8 | 184.55 | 37.20 | 17 | 4 | 74 |
27 Dec | 7118.30 | 819.25 | -90.75 | 24.17 | 28 | 11 | 69 |
26 Dec | 7063.70 | 910 | -65.00 | 32.36 | 19 | 12 | 57 |
24 Dec | 7007.15 | 975 | -5.00 | 34.07 | 5 | 2 | 44 |
23 Dec | 6946.00 | 980 | 85.00 | 24.78 | 2 | 1 | 41 |
20 Dec | 6831.55 | 895 | -5.00 | - | 1 | 0 | 39 |
19 Dec | 7092.00 | 900 | 0.00 | 35.12 | 28 | 25 | 36 |
18 Dec | 7113.75 | 900 | -45.00 | 36.90 | 5 | 4 | 10 |
17 Dec | 6941.65 | 945 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Dec | 7000.35 | 945 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Dec | 7000.25 | 945 | 0.00 | 0.00 | 0 | 3 | 0 |
12 Dec | 7012.50 | 945 | -15.00 | 27.63 | 3 | 1 | 4 |
11 Dec | 7063.30 | 960 | -86.90 | 37.15 | 3 | 1 | 1 |
10 Dec | 6878.05 | 1046.9 | 0.00 | - | 0 | 0 | 0 |
9 Dec | 6949.70 | 1046.9 | 0.00 | - | 0 | 0 | 0 |
6 Dec | 6999.95 | 1046.9 | 1046.90 | - | 0 | 0 | 0 |
4 Nov | 7063.75 | 0 | - | 0 | 0 | 0 |
For Trent Ltd - strike price 8000 expiring on 30JAN2025
Delta for 8000 PE is -
Historical price for 8000 PE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 2490.35, which was 280.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 72
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 2210, which was -186.15 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 75
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 2396.15, which was 196.15 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 86
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 2200, which was 320.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 99
On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 1880, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 101
On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 1780, 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 16 Jan TRENT was trading at 6211.55. The strike last trading price was 1780, which was 190.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 103
On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 1590, which was -140.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 103
On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 1730, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 105
On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 1760, which was 390.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 108
On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 1370, 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 1370, 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 8 Jan TRENT was trading at 6699.10. The strike last trading price was 1370, which was 240.00 higher than the previous day. The implied volatity was 70.56, the open interest changed by -1 which decreased total open position to 107
On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 1130, which was 185.50 higher than the previous day. The implied volatity was 40.94, the open interest changed by 7 which increased total open position to 107
On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 944.5, which was 253.05 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 100
On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 691.45, which was 15.25 higher than the previous day. The implied volatity was 27.46, the open interest changed by 6 which increased total open position to 74
On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 676.2, which was -438.60 lower than the previous day. The implied volatity was 26.27, the open interest changed by -6 which decreased total open position to 67
On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 1114.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 1114.8, which was 111.00 higher than the previous day. The implied volatity was 71.76, the open interest changed by 0 which decreased total open position to 75
On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 1003.8, which was 184.55 higher than the previous day. The implied volatity was 37.20, the open interest changed by 4 which increased total open position to 74
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 819.25, which was -90.75 lower than the previous day. The implied volatity was 24.17, the open interest changed by 11 which increased total open position to 69
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 910, which was -65.00 lower than the previous day. The implied volatity was 32.36, the open interest changed by 12 which increased total open position to 57
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 975, which was -5.00 lower than the previous day. The implied volatity was 34.07, the open interest changed by 2 which increased total open position to 44
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 980, which was 85.00 higher than the previous day. The implied volatity was 24.78, the open interest changed by 1 which increased total open position to 41
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 895, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 900, which was 0.00 lower than the previous day. The implied volatity was 35.12, the open interest changed by 25 which increased total open position to 36
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 900, which was -45.00 lower than the previous day. The implied volatity was 36.90, the open interest changed by 4 which increased total open position to 10
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 945, 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 945, 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 945, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 945, which was -15.00 lower than the previous day. The implied volatity was 27.63, the open interest changed by 1 which increased total open position to 4
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 960, which was -86.90 lower than the previous day. The implied volatity was 37.15, the open interest changed by 1 which increased total open position to 1
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 1046.9, 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 1046.9, 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 1046.9, which was 1046.90 higher 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