TRENT
Trent Ltd
Historical option data for TRENT
26 Dec 2024 04:12 PM IST
| TRENT 30JAN2025 8000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 4.34
Theta: -2.10
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 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 0.12
Historical price for 8000 CE is as follows
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: -0.86
Vega: 4.75
Theta: -0.28
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 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 -0.86
Historical price for 8000 PE is as follows
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
