TRENT
Trent Ltd
Historical option data for TRENT
24 Jan 2025 04:12 PM IST
TRENT 30JAN2025 8200 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 5490.45 | 1 | -0.1 | - | 45 | -26 | 431 | |||
23 Jan | 5733.60 | 1.1 | -0.10 | - | 89 | -24 | 457 | |||
22 Jan | 5626.35 | 1.2 | -1.00 | - | 80 | -40 | 483 | |||
21 Jan | 5736.95 | 2.2 | 0.60 | - | 103 | -78 | 522 | |||
20 Jan | 6090.00 | 1.6 | -2.00 | - | 72 | -36 | 602 | |||
17 Jan | 6216.55 | 3.6 | -0.45 | - | 58 | -6 | 637 | |||
16 Jan | 6211.55 | 4.05 | 0.00 | - | 115 | 15 | 640 | |||
15 Jan | 6390.25 | 4.05 | 0.10 | - | 68 | -3 | 626 | |||
14 Jan | 6161.15 | 3.95 | -2.00 | - | 63 | -43 | 628 | |||
13 Jan | 6224.40 | 5.95 | -0.05 | - | 207 | -91 | 671 | |||
10 Jan | 6584.10 | 6 | -1.40 | 45.51 | 148 | -31 | 763 | |||
9 Jan | 6621.70 | 7.4 | -1.60 | 44.34 | 320 | -31 | 792 | |||
8 Jan | 6699.10 | 9 | -1.45 | 42.91 | 794 | 12 | 821 | |||
7 Jan | 6874.30 | 10.45 | -5.05 | 38.69 | 741 | 12 | 805 | |||
6 Jan | 6998.35 | 15.5 | -16.00 | 36.71 | 1,808 | -186 | 793 | |||
3 Jan | 7307.70 | 31.5 | 0.25 | 31.83 | 4,950 | 154 | 974 | |||
2 Jan | 7321.00 | 31.25 | 12.50 | 30.79 | 1,939 | 96 | 816 | |||
1 Jan | 7068.05 | 18.75 | -2.80 | 32.06 | 716 | 223 | 722 | |||
31 Dec | 7123.35 | 21.55 | 5.65 | 31.85 | 1,234 | 54 | 502 | |||
30 Dec | 6954.35 | 15.9 | -9.00 | 32.52 | 741 | 35 | 448 | |||
27 Dec | 7118.30 | 24.9 | -0.10 | 30.35 | 1,659 | 270 | 412 | |||
26 Dec | 7063.70 | 25 | -1.05 | 31.51 | 174 | 51 | 138 | |||
24 Dec | 7007.15 | 26.05 | -4.10 | 32.44 | 204 | 22 | 87 | |||
23 Dec | 6946.00 | 30.15 | -8.35 | 34.23 | 93 | 35 | 66 | |||
20 Dec | 6831.55 | 38.5 | -29.50 | 36.65 | 32 | 21 | 30 | |||
|
||||||||||
19 Dec | 7092.00 | 68 | 36.55 | 9 | 8 | 8 |
For Trent Ltd - strike price 8200 expiring on 30JAN2025
Delta for 8200 CE is -
Historical price for 8200 CE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 431
On 23 Jan TRENT was trading at 5733.60. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 457
On 22 Jan TRENT was trading at 5626.35. The strike last trading price was 1.2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 483
On 21 Jan TRENT was trading at 5736.95. The strike last trading price was 2.2, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -78 which decreased total open position to 522
On 20 Jan TRENT was trading at 6090.00. The strike last trading price was 1.6, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 602
On 17 Jan TRENT was trading at 6216.55. The strike last trading price was 3.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 637
On 16 Jan TRENT was trading at 6211.55. The strike last trading price was 4.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 640
On 15 Jan TRENT was trading at 6390.25. The strike last trading price was 4.05, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 626
On 14 Jan TRENT was trading at 6161.15. The strike last trading price was 3.95, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 628
On 13 Jan TRENT was trading at 6224.40. The strike last trading price was 5.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -91 which decreased total open position to 671
On 10 Jan TRENT was trading at 6584.10. The strike last trading price was 6, which was -1.40 lower than the previous day. The implied volatity was 45.51, the open interest changed by -31 which decreased total open position to 763
On 9 Jan TRENT was trading at 6621.70. The strike last trading price was 7.4, which was -1.60 lower than the previous day. The implied volatity was 44.34, the open interest changed by -31 which decreased total open position to 792
On 8 Jan TRENT was trading at 6699.10. The strike last trading price was 9, which was -1.45 lower than the previous day. The implied volatity was 42.91, the open interest changed by 12 which increased total open position to 821
On 7 Jan TRENT was trading at 6874.30. The strike last trading price was 10.45, which was -5.05 lower than the previous day. The implied volatity was 38.69, the open interest changed by 12 which increased total open position to 805
On 6 Jan TRENT was trading at 6998.35. The strike last trading price was 15.5, which was -16.00 lower than the previous day. The implied volatity was 36.71, the open interest changed by -186 which decreased total open position to 793
On 3 Jan TRENT was trading at 7307.70. The strike last trading price was 31.5, which was 0.25 higher than the previous day. The implied volatity was 31.83, the open interest changed by 154 which increased total open position to 974
On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 31.25, which was 12.50 higher than the previous day. The implied volatity was 30.79, the open interest changed by 96 which increased total open position to 816
On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 18.75, which was -2.80 lower than the previous day. The implied volatity was 32.06, the open interest changed by 223 which increased total open position to 722
On 31 Dec TRENT was trading at 7123.35. The strike last trading price was 21.55, which was 5.65 higher than the previous day. The implied volatity was 31.85, the open interest changed by 54 which increased total open position to 502
On 30 Dec TRENT was trading at 6954.35. The strike last trading price was 15.9, which was -9.00 lower than the previous day. The implied volatity was 32.52, the open interest changed by 35 which increased total open position to 448
On 27 Dec TRENT was trading at 7118.30. The strike last trading price was 24.9, which was -0.10 lower than the previous day. The implied volatity was 30.35, the open interest changed by 270 which increased total open position to 412
On 26 Dec TRENT was trading at 7063.70. The strike last trading price was 25, which was -1.05 lower than the previous day. The implied volatity was 31.51, the open interest changed by 51 which increased total open position to 138
On 24 Dec TRENT was trading at 7007.15. The strike last trading price was 26.05, which was -4.10 lower than the previous day. The implied volatity was 32.44, the open interest changed by 22 which increased total open position to 87
On 23 Dec TRENT was trading at 6946.00. The strike last trading price was 30.15, which was -8.35 lower than the previous day. The implied volatity was 34.23, the open interest changed by 35 which increased total open position to 66
On 20 Dec TRENT was trading at 6831.55. The strike last trading price was 38.5, which was -29.50 lower than the previous day. The implied volatity was 36.65, the open interest changed by 21 which increased total open position to 30
On 19 Dec TRENT was trading at 7092.00. The strike last trading price was 68, which was lower than the previous day. The implied volatity was 36.55, the open interest changed by 8 which increased total open position to 8
TRENT 30JAN2025 8200 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 5490.45 | 875 | 0 | 0.00 | 0 | 0 | 0 |
23 Jan | 5733.60 | 875 | 0.00 | 0.00 | 0 | 0 | 0 |
22 Jan | 5626.35 | 875 | 0.00 | 0.00 | 0 | 0 | 0 |
21 Jan | 5736.95 | 875 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Jan | 6090.00 | 875 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Jan | 6216.55 | 875 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Jan | 6211.55 | 875 | 0.00 | 0.00 | 0 | 0 | 0 |
15 Jan | 6390.25 | 875 | 0.00 | 0.00 | 0 | 0 | 0 |
14 Jan | 6161.15 | 875 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Jan | 6224.40 | 875 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Jan | 6584.10 | 875 | 0.00 | 0.00 | 0 | 0 | 0 |
9 Jan | 6621.70 | 875 | 0.00 | 0.00 | 0 | 0 | 0 |
8 Jan | 6699.10 | 875 | 0.00 | 0.00 | 0 | 0 | 0 |
7 Jan | 6874.30 | 875 | 0.00 | 0.00 | 0 | 0 | 0 |
6 Jan | 6998.35 | 875 | 0.00 | 0.00 | 0 | 0 | 0 |
3 Jan | 7307.70 | 875 | 0.00 | 0.00 | 0 | 4 | 0 |
2 Jan | 7321.00 | 875 | -317.00 | 31.51 | 4 | 3 | 3 |
1 Jan | 7068.05 | 1192 | 0.00 | - | 0 | 0 | 0 |
31 Dec | 7123.35 | 1192 | 0.00 | - | 0 | 0 | 0 |
30 Dec | 6954.35 | 1192 | 0.00 | - | 0 | 0 | 0 |
27 Dec | 7118.30 | 1192 | 0.00 | - | 0 | 0 | 0 |
26 Dec | 7063.70 | 1192 | 0.00 | - | 0 | 0 | 0 |
24 Dec | 7007.15 | 1192 | 0.00 | - | 0 | 0 | 0 |
23 Dec | 6946.00 | 1192 | 0.00 | - | 0 | 0 | 0 |
20 Dec | 6831.55 | 1192 | 0.00 | - | 0 | 0 | 0 |
19 Dec | 7092.00 | 1192 | - | 0 | 0 | 0 |
For Trent Ltd - strike price 8200 expiring on 30JAN2025
Delta for 8200 PE is 0.00
Historical price for 8200 PE is as follows
On 24 Jan TRENT was trading at 5490.45. The strike last trading price was 875, which was 0 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 Jan TRENT was trading at 5733.60. The strike last trading price was 875, 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 22 Jan TRENT was trading at 5626.35. The strike last trading price was 875, 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 21 Jan TRENT was trading at 5736.95. The strike last trading price was 875, 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 Jan TRENT was trading at 6090.00. The strike last trading price was 875, 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 Jan TRENT was trading at 6216.55. The strike last trading price was 875, 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 Jan TRENT was trading at 6211.55. The strike last trading price was 875, 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 15 Jan TRENT was trading at 6390.25. The strike last trading price was 875, 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 14 Jan TRENT was trading at 6161.15. The strike last trading price was 875, 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 Jan TRENT was trading at 6224.40. The strike last trading price was 875, 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 Jan TRENT was trading at 6584.10. The strike last trading price was 875, 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 875, 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 8 Jan TRENT was trading at 6699.10. The strike last trading price was 875, 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 7 Jan TRENT was trading at 6874.30. The strike last trading price was 875, 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 Jan TRENT was trading at 6998.35. The strike last trading price was 875, 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 3 Jan TRENT was trading at 7307.70. The strike last trading price was 875, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 2 Jan TRENT was trading at 7321.00. The strike last trading price was 875, which was -317.00 lower than the previous day. The implied volatity was 31.51, the open interest changed by 3 which increased total open position to 3
On 1 Jan TRENT was trading at 7068.05. The strike last trading price was 1192, 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 31 Dec TRENT was trading at 7123.35. The strike last trading price was 1192, 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 Dec TRENT was trading at 6954.35. The strike last trading price was 1192, 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 27 Dec TRENT was trading at 7118.30. The strike last trading price was 1192, 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 26 Dec TRENT was trading at 7063.70. The strike last trading price was 1192, 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 24 Dec TRENT was trading at 7007.15. The strike last trading price was 1192, 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 23 Dec TRENT was trading at 6946.00. The strike last trading price was 1192, 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 Dec TRENT was trading at 6831.55. The strike last trading price was 1192, 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 Dec TRENT was trading at 7092.00. The strike last trading price was 1192, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0