TRENT
Trent Ltd
Historical option data for TRENT
20 Dec 2024 04:12 PM IST
| TRENT 26DEC2024 8000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 6831.55 | 2.3 | -4.45 | - | 1,747 | -169 | 1,808 | |||
| 19 Dec | 7092.00 | 6.75 | -1.25 | 46.95 | 3,569 | -232 | 1,985 | |||
| 18 Dec | 7113.75 | 8 | 2.75 | 44.46 | 4,843 | -191 | 2,234 | |||
| 17 Dec | 6941.65 | 5.25 | -1.00 | 46.74 | 755 | -36 | 2,422 | |||
| 16 Dec | 7000.35 | 6.25 | -1.85 | 42.34 | 1,845 | 364 | 2,459 | |||
| 13 Dec | 7000.25 | 8.1 | -1.40 | 38.74 | 1,251 | 50 | 2,094 | |||
| 12 Dec | 7012.50 | 9.5 | -4.80 | 38.60 | 2,665 | -150 | 2,044 | |||
| 11 Dec | 7063.30 | 14.3 | 6.65 | 38.28 | 3,031 | 127 | 2,193 | |||
| 10 Dec | 6878.05 | 7.65 | -5.90 | 38.22 | 1,203 | -127 | 2,069 | |||
| 9 Dec | 6949.70 | 13.55 | -6.60 | 39.57 | 2,221 | 25 | 2,182 | |||
| 6 Dec | 6999.95 | 20.15 | -2.05 | 37.77 | 10,040 | 1,201 | 2,161 | |||
| 5 Dec | 6970.10 | 22.2 | 11.90 | 35.38 | 833 | 58 | 946 | |||
| 4 Dec | 6823.80 | 10.3 | 0.30 | 35.23 | 563 | 13 | 891 | |||
| 3 Dec | 6841.35 | 10 | -0.60 | 34.16 | 521 | 52 | 875 | |||
| 2 Dec | 6805.30 | 10.6 | -2.15 | 34.73 | 412 | 33 | 823 | |||
| 29 Nov | 6795.40 | 12.75 | -5.45 | 34.05 | 352 | 90 | 789 | |||
| 28 Nov | 6743.20 | 18.2 | -3.30 | 36.35 | 511 | 114 | 694 | |||
| 27 Nov | 6845.10 | 21.5 | 5.45 | 34.78 | 483 | 71 | 579 | |||
| 26 Nov | 6669.35 | 16.05 | -6.00 | 37.24 | 213 | 94 | 509 | |||
| 25 Nov | 6774.95 | 22.05 | -2.95 | 35.55 | 556 | 368 | 414 | |||
| 22 Nov | 6652.80 | 25 | 0.00 | 38.38 | 16 | 6 | 52 | |||
| 21 Nov | 6460.45 | 25 | 0.00 | 0.00 | 0 | 9 | 0 | |||
| 20 Nov | 6423.85 | 25 | 0.00 | 43.15 | 11 | 9 | 37 | |||
| 19 Nov | 6423.85 | 25 | 0.00 | 43.15 | 11 | 0 | 37 | |||
| 18 Nov | 6301.65 | 25 | 0.00 | 43.27 | 8 | 2 | 34 | |||
| 14 Nov | 6463.00 | 25 | -24.95 | 39.05 | 3 | -2 | 33 | |||
| 12 Nov | 6528.55 | 49.95 | 9.00 | 43.35 | 3 | 1 | 35 | |||
| 11 Nov | 6480.70 | 40.95 | -2.05 | 41.78 | 23 | 11 | 34 | |||
| 8 Nov | 6298.95 | 43 | -14.90 | 45.33 | 10 | 4 | 24 | |||
| 7 Nov | 6505.50 | 57.9 | -573.75 | 42.13 | 38 | 19 | 19 | |||
| 30 Oct | 7252.45 | 631.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 7307.85 | 631.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Oct | 7488.00 | 631.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7511.30 | 631.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 7719.65 | 631.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 7805.80 | 631.65 | 631.65 | - | 0 | 0 | 0 | |||
| 11 Oct | 8234.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 8028.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 8220.85 | 0 | - | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 8000 expiring on 26DEC2024
Delta for 8000 CE is -
Historical price for 8000 CE is as follows
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 2.3, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -169 which decreased total open position to 1808
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 6.75, which was -1.25 lower than the previous day. The implied volatity was 46.95, the open interest changed by -232 which decreased total open position to 1985
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 8, which was 2.75 higher than the previous day. The implied volatity was 44.46, the open interest changed by -191 which decreased total open position to 2234
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 5.25, which was -1.00 lower than the previous day. The implied volatity was 46.74, the open interest changed by -36 which decreased total open position to 2422
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 6.25, which was -1.85 lower than the previous day. The implied volatity was 42.34, the open interest changed by 364 which increased total open position to 2459
On 13 Dec TRENT was trading at 7000.25. The strike last trading price was 8.1, which was -1.40 lower than the previous day. The implied volatity was 38.74, the open interest changed by 50 which increased total open position to 2094
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 9.5, which was -4.80 lower than the previous day. The implied volatity was 38.60, the open interest changed by -150 which decreased total open position to 2044
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 14.3, which was 6.65 higher than the previous day. The implied volatity was 38.28, the open interest changed by 127 which increased total open position to 2193
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 7.65, which was -5.90 lower than the previous day. The implied volatity was 38.22, the open interest changed by -127 which decreased total open position to 2069
On 9 Dec TRENT was trading at 6949.70. The strike last trading price was 13.55, which was -6.60 lower than the previous day. The implied volatity was 39.57, the open interest changed by 25 which increased total open position to 2182
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 20.15, which was -2.05 lower than the previous day. The implied volatity was 37.77, the open interest changed by 1201 which increased total open position to 2161
On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 22.2, which was 11.90 higher than the previous day. The implied volatity was 35.38, the open interest changed by 58 which increased total open position to 946
On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 10.3, which was 0.30 higher than the previous day. The implied volatity was 35.23, the open interest changed by 13 which increased total open position to 891
On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 10, which was -0.60 lower than the previous day. The implied volatity was 34.16, the open interest changed by 52 which increased total open position to 875
On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 10.6, which was -2.15 lower than the previous day. The implied volatity was 34.73, the open interest changed by 33 which increased total open position to 823
On 29 Nov TRENT was trading at 6795.40. The strike last trading price was 12.75, which was -5.45 lower than the previous day. The implied volatity was 34.05, the open interest changed by 90 which increased total open position to 789
On 28 Nov TRENT was trading at 6743.20. The strike last trading price was 18.2, which was -3.30 lower than the previous day. The implied volatity was 36.35, the open interest changed by 114 which increased total open position to 694
On 27 Nov TRENT was trading at 6845.10. The strike last trading price was 21.5, which was 5.45 higher than the previous day. The implied volatity was 34.78, the open interest changed by 71 which increased total open position to 579
On 26 Nov TRENT was trading at 6669.35. The strike last trading price was 16.05, which was -6.00 lower than the previous day. The implied volatity was 37.24, the open interest changed by 94 which increased total open position to 509
On 25 Nov TRENT was trading at 6774.95. The strike last trading price was 22.05, which was -2.95 lower than the previous day. The implied volatity was 35.55, the open interest changed by 368 which increased total open position to 414
On 22 Nov TRENT was trading at 6652.80. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was 38.38, the open interest changed by 6 which increased total open position to 52
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was 43.15, the open interest changed by 9 which increased total open position to 37
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was 43.15, the open interest changed by 0 which decreased total open position to 37
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was 43.27, the open interest changed by 2 which increased total open position to 34
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 25, which was -24.95 lower than the previous day. The implied volatity was 39.05, the open interest changed by -2 which decreased total open position to 33
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 49.95, which was 9.00 higher than the previous day. The implied volatity was 43.35, the open interest changed by 1 which increased total open position to 35
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 40.95, which was -2.05 lower than the previous day. The implied volatity was 41.78, the open interest changed by 11 which increased total open position to 34
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 43, which was -14.90 lower than the previous day. The implied volatity was 45.33, the open interest changed by 4 which increased total open position to 24
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 57.9, which was -573.75 lower than the previous day. The implied volatity was 42.13, the open interest changed by 19 which increased total open position to 19
On 30 Oct TRENT was trading at 7252.45. The strike last trading price was 631.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct TRENT was trading at 7307.85. The strike last trading price was 631.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct TRENT was trading at 7488.00. The strike last trading price was 631.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct TRENT was trading at 7511.30. The strike last trading price was 631.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct TRENT was trading at 7719.65. The strike last trading price was 631.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 631.65, which was 631.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct TRENT was trading at 8234.95. 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 which decreased total open position to
On 10 Oct TRENT was trading at 8028.85. 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 which decreased total open position to
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TRENT 26DEC2024 8000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 6831.55 | 863 | -40.50 | - | 1 | 0 | 36 |
| 19 Dec | 7092.00 | 903.5 | 41.65 | 55.23 | 14 | -5 | 38 |
| 18 Dec | 7113.75 | 861.85 | -128.15 | - | 3 | -1 | 42 |
| 17 Dec | 6941.65 | 990 | 20.00 | - | 2 | 0 | 45 |
| 16 Dec | 7000.35 | 970 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 7000.25 | 970 | 0.00 | 0.00 | 0 | -4 | 0 |
| 12 Dec | 7012.50 | 970 | 25.20 | - | 4 | -3 | 46 |
| 11 Dec | 7063.30 | 944.8 | -108.15 | 44.63 | 5 | -2 | 49 |
| 10 Dec | 6878.05 | 1052.95 | 0.00 | 0.00 | 0 | 1 | 0 |
| 9 Dec | 6949.70 | 1052.95 | 42.95 | 40.48 | 1 | 0 | 50 |
| 6 Dec | 6999.95 | 1010 | 60.00 | 42.88 | 10 | 1 | 49 |
| 5 Dec | 6970.10 | 950 | -250.00 | 42.96 | 5 | 1 | 49 |
| 4 Dec | 6823.80 | 1200 | 40.00 | 59.38 | 5 | 4 | 47 |
| 3 Dec | 6841.35 | 1160 | -20.00 | 48.48 | 5 | -2 | 44 |
| 2 Dec | 6805.30 | 1180 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 6795.40 | 1180 | 0.00 | 0.00 | 0 | 15 | 0 |
| 28 Nov | 6743.20 | 1180 | 69.00 | 35.44 | 15 | 14 | 45 |
| 27 Nov | 6845.10 | 1111 | -179.00 | 37.74 | 12 | 7 | 29 |
| 26 Nov | 6669.35 | 1290 | 111.00 | 33.70 | 15 | 14 | 21 |
| 25 Nov | 6774.95 | 1179 | -121.00 | 39.51 | 4 | 3 | 6 |
| 22 Nov | 6652.80 | 1300 | -150.00 | 38.09 | 1 | 0 | 3 |
| 21 Nov | 6460.45 | 1450 | 808.05 | - | 3 | 2 | 2 |
| 20 Nov | 6423.85 | 641.95 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 6423.85 | 641.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 6301.65 | 641.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 6463.00 | 641.95 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 6528.55 | 641.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 6480.70 | 641.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 6298.95 | 641.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 6505.50 | 641.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 7252.45 | 641.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7307.85 | 641.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7488.00 | 641.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7511.30 | 641.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 7719.65 | 641.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 7805.80 | 641.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 8234.95 | 641.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 8028.85 | 641.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 8220.85 | 641.95 | - | 0 | 0 | 0 | |
For Trent Ltd - strike price 8000 expiring on 26DEC2024
Delta for 8000 PE is -
Historical price for 8000 PE is as follows
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 863, which was -40.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 903.5, which was 41.65 higher than the previous day. The implied volatity was 55.23, the open interest changed by -5 which decreased total open position to 38
On 18 Dec TRENT was trading at 7113.75. The strike last trading price was 861.85, which was -128.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 42
On 17 Dec TRENT was trading at 6941.65. The strike last trading price was 990, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 16 Dec TRENT was trading at 7000.35. The strike last trading price was 970, 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 970, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 12 Dec TRENT was trading at 7012.50. The strike last trading price was 970, which was 25.20 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 46
On 11 Dec TRENT was trading at 7063.30. The strike last trading price was 944.8, which was -108.15 lower than the previous day. The implied volatity was 44.63, the open interest changed by -2 which decreased total open position to 49
On 10 Dec TRENT was trading at 6878.05. The strike last trading price was 1052.95, 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 9 Dec TRENT was trading at 6949.70. The strike last trading price was 1052.95, which was 42.95 higher than the previous day. The implied volatity was 40.48, the open interest changed by 0 which decreased total open position to 50
On 6 Dec TRENT was trading at 6999.95. The strike last trading price was 1010, which was 60.00 higher than the previous day. The implied volatity was 42.88, the open interest changed by 1 which increased total open position to 49
On 5 Dec TRENT was trading at 6970.10. The strike last trading price was 950, which was -250.00 lower than the previous day. The implied volatity was 42.96, the open interest changed by 1 which increased total open position to 49
On 4 Dec TRENT was trading at 6823.80. The strike last trading price was 1200, which was 40.00 higher than the previous day. The implied volatity was 59.38, the open interest changed by 4 which increased total open position to 47
On 3 Dec TRENT was trading at 6841.35. The strike last trading price was 1160, which was -20.00 lower than the previous day. The implied volatity was 48.48, the open interest changed by -2 which decreased total open position to 44
On 2 Dec TRENT was trading at 6805.30. The strike last trading price was 1180, 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 29 Nov TRENT was trading at 6795.40. The strike last trading price was 1180, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 28 Nov TRENT was trading at 6743.20. The strike last trading price was 1180, which was 69.00 higher than the previous day. The implied volatity was 35.44, the open interest changed by 14 which increased total open position to 45
On 27 Nov TRENT was trading at 6845.10. The strike last trading price was 1111, which was -179.00 lower than the previous day. The implied volatity was 37.74, the open interest changed by 7 which increased total open position to 29
On 26 Nov TRENT was trading at 6669.35. The strike last trading price was 1290, which was 111.00 higher than the previous day. The implied volatity was 33.70, the open interest changed by 14 which increased total open position to 21
On 25 Nov TRENT was trading at 6774.95. The strike last trading price was 1179, which was -121.00 lower than the previous day. The implied volatity was 39.51, the open interest changed by 3 which increased total open position to 6
On 22 Nov TRENT was trading at 6652.80. The strike last trading price was 1300, which was -150.00 lower than the previous day. The implied volatity was 38.09, the open interest changed by 0 which decreased total open position to 3
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 1450, which was 808.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 641.95, 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 19 Nov TRENT was trading at 6423.85. The strike last trading price was 641.95, 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 18 Nov TRENT was trading at 6301.65. The strike last trading price was 641.95, 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 Nov TRENT was trading at 6463.00. The strike last trading price was 641.95, 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 Nov TRENT was trading at 6528.55. The strike last trading price was 641.95, 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 Nov TRENT was trading at 6480.70. The strike last trading price was 641.95, 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 Nov TRENT was trading at 6298.95. The strike last trading price was 641.95, 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 Nov TRENT was trading at 6505.50. The strike last trading price was 641.95, 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 30 Oct TRENT was trading at 7252.45. The strike last trading price was 641.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct TRENT was trading at 7307.85. The strike last trading price was 641.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct TRENT was trading at 7488.00. The strike last trading price was 641.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct TRENT was trading at 7511.30. The strike last trading price was 641.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct TRENT was trading at 7719.65. The strike last trading price was 641.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 641.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct TRENT was trading at 8234.95. The strike last trading price was 641.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 641.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 641.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
