TRENT
Trent Ltd
Historical option data for TRENT
21 Nov 2024 04:12 PM IST
| TRENT 28NOV2024 6000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 1.38
Theta: -5.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 6460.45 | 444.65 | -5.35 | 37.28 | 45.5 | -3 | 183.5 | |||
| 20 Nov | 6423.85 | 450 | 0.00 | 45.36 | 37 | 2.5 | 187 | |||
|
|
||||||||||
| 19 Nov | 6423.85 | 450 | 34.95 | 45.36 | 37 | 3 | 187 | |||
| 18 Nov | 6301.65 | 415.05 | -151.60 | 38.42 | 41 | -2 | 184.5 | |||
| 14 Nov | 6463.00 | 566.65 | -6.85 | 54.32 | 29 | 9.5 | 186.5 | |||
| 13 Nov | 6498.25 | 573.5 | 17.60 | 35.97 | 45.5 | -13.5 | 177 | |||
| 12 Nov | 6528.55 | 555.9 | 20.85 | 32.75 | 34.5 | -7 | 193.5 | |||
| 11 Nov | 6480.70 | 535.05 | 148.65 | 37.61 | 172.5 | -16.5 | 200.5 | |||
| 8 Nov | 6298.95 | 386.4 | -220.00 | 33.82 | 275 | 11.5 | 218 | |||
| 7 Nov | 6505.50 | 606.4 | -433.60 | 36.28 | 727 | -130 | 207.5 | |||
| 6 Nov | 6955.45 | 1040 | -26.25 | 59.48 | 63 | 28.5 | 342.5 | |||
| 5 Nov | 6968.35 | 1066.25 | -110.45 | 61.65 | 157.5 | 151 | 314 | |||
| 4 Nov | 7063.75 | 1176.7 | -51.95 | 62.44 | 178 | 150.5 | 163.5 | |||
| 1 Nov | 7149.00 | 1228.65 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 31 Oct | 7128.35 | 1228.65 | -122.85 | - | 2 | 1 | 12 | |||
| 30 Oct | 7252.45 | 1351.5 | -108.50 | - | 3 | 1 | 11 | |||
| 29 Oct | 7410.30 | 1460 | 113.00 | - | 4 | 3 | 9 | |||
| 28 Oct | 7307.85 | 1347 | - | 6 | 4 | 4 | ||||
For Trent Ltd - strike price 6000 expiring on 28NOV2024
Delta for 6000 CE is 0.92
Historical price for 6000 CE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 444.65, which was -5.35 lower than the previous day. The implied volatity was 37.28, the open interest changed by -6 which decreased total open position to 367
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 450, which was 0.00 lower than the previous day. The implied volatity was 45.36, the open interest changed by 5 which increased total open position to 374
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 450, which was 34.95 higher than the previous day. The implied volatity was 45.36, the open interest changed by 6 which increased total open position to 374
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 415.05, which was -151.60 lower than the previous day. The implied volatity was 38.42, the open interest changed by -4 which decreased total open position to 369
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 566.65, which was -6.85 lower than the previous day. The implied volatity was 54.32, the open interest changed by 19 which increased total open position to 373
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 573.5, which was 17.60 higher than the previous day. The implied volatity was 35.97, the open interest changed by -27 which decreased total open position to 354
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 555.9, which was 20.85 higher than the previous day. The implied volatity was 32.75, the open interest changed by -14 which decreased total open position to 387
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 535.05, which was 148.65 higher than the previous day. The implied volatity was 37.61, the open interest changed by -33 which decreased total open position to 401
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 386.4, which was -220.00 lower than the previous day. The implied volatity was 33.82, the open interest changed by 23 which increased total open position to 436
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 606.4, which was -433.60 lower than the previous day. The implied volatity was 36.28, the open interest changed by -260 which decreased total open position to 415
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 1040, which was -26.25 lower than the previous day. The implied volatity was 59.48, the open interest changed by 57 which increased total open position to 685
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 1066.25, which was -110.45 lower than the previous day. The implied volatity was 61.65, the open interest changed by 302 which increased total open position to 628
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 1176.7, which was -51.95 lower than the previous day. The implied volatity was 62.44, the open interest changed by 301 which increased total open position to 327
On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 1228.65, 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 31 Oct TRENT was trading at 7128.35. The strike last trading price was 1228.65, which was -122.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct TRENT was trading at 7252.45. The strike last trading price was 1351.5, which was -108.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct TRENT was trading at 7410.30. The strike last trading price was 1460, which was 113.00 higher 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 1347, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TRENT 28NOV2024 6000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 1.68
Theta: -4.85
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 6460.45 | 20.55 | -16.45 | 42.10 | 1,247.5 | -20 | 1,455.5 |
| 20 Nov | 6423.85 | 37 | 0.00 | 43.25 | 2,310.5 | -96.5 | 1,491 |
| 19 Nov | 6423.85 | 37 | 0.20 | 43.25 | 2,310.5 | -81 | 1,491 |
| 18 Nov | 6301.65 | 36.8 | 4.55 | 39.26 | 1,813.5 | 43.5 | 1,571 |
| 14 Nov | 6463.00 | 32.25 | 1.05 | 36.49 | 1,379 | -1 | 1,531.5 |
| 13 Nov | 6498.25 | 31.2 | -9.15 | 38.26 | 1,669.5 | -142 | 1,529 |
| 12 Nov | 6528.55 | 40.35 | -4.70 | 39.58 | 3,330 | 17.5 | 1,712 |
| 11 Nov | 6480.70 | 45.05 | -57.90 | 37.87 | 3,489.5 | -55.5 | 1,688.5 |
| 8 Nov | 6298.95 | 102.95 | 26.90 | 39.32 | 6,472.5 | 85 | 1,682.5 |
| 7 Nov | 6505.50 | 76.05 | -18.95 | 44.86 | 19,774.5 | 445 | 1,612.5 |
| 6 Nov | 6955.45 | 95 | 16.05 | 64.91 | 2,756.5 | 399.5 | 1,173.5 |
| 5 Nov | 6968.35 | 78.95 | 16.50 | 60.02 | 1,264.5 | 222.5 | 774.5 |
| 4 Nov | 7063.75 | 62.45 | -4.55 | 58.34 | 748.5 | 224.5 | 553.5 |
| 1 Nov | 7149.00 | 67 | 4.15 | 58.78 | 54.5 | 15 | 331 |
| 31 Oct | 7128.35 | 62.85 | 11.45 | - | 670 | 206 | 315 |
| 30 Oct | 7252.45 | 51.4 | 6.15 | - | 149 | 76 | 109 |
| 29 Oct | 7410.30 | 45.25 | 19.05 | - | 48 | 19 | 27 |
| 28 Oct | 7307.85 | 26.2 | - | 8 | 7 | 7 | |
For Trent Ltd - strike price 6000 expiring on 28NOV2024
Delta for 6000 PE is -0.11
Historical price for 6000 PE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 20.55, which was -16.45 lower than the previous day. The implied volatity was 42.10, the open interest changed by -40 which decreased total open position to 2911
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 37, which was 0.00 lower than the previous day. The implied volatity was 43.25, the open interest changed by -193 which decreased total open position to 2982
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 37, which was 0.20 higher than the previous day. The implied volatity was 43.25, the open interest changed by -162 which decreased total open position to 2982
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 36.8, which was 4.55 higher than the previous day. The implied volatity was 39.26, the open interest changed by 87 which increased total open position to 3142
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 32.25, which was 1.05 higher than the previous day. The implied volatity was 36.49, the open interest changed by -2 which decreased total open position to 3063
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 31.2, which was -9.15 lower than the previous day. The implied volatity was 38.26, the open interest changed by -284 which decreased total open position to 3058
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 40.35, which was -4.70 lower than the previous day. The implied volatity was 39.58, the open interest changed by 35 which increased total open position to 3424
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 45.05, which was -57.90 lower than the previous day. The implied volatity was 37.87, the open interest changed by -111 which decreased total open position to 3377
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 102.95, which was 26.90 higher than the previous day. The implied volatity was 39.32, the open interest changed by 170 which increased total open position to 3365
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 76.05, which was -18.95 lower than the previous day. The implied volatity was 44.86, the open interest changed by 890 which increased total open position to 3225
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 95, which was 16.05 higher than the previous day. The implied volatity was 64.91, the open interest changed by 799 which increased total open position to 2347
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 78.95, which was 16.50 higher than the previous day. The implied volatity was 60.02, the open interest changed by 445 which increased total open position to 1549
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 62.45, which was -4.55 lower than the previous day. The implied volatity was 58.34, the open interest changed by 449 which increased total open position to 1107
On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 67, which was 4.15 higher than the previous day. The implied volatity was 58.78, the open interest changed by 30 which increased total open position to 662
On 31 Oct TRENT was trading at 7128.35. The strike last trading price was 62.85, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct TRENT was trading at 7252.45. The strike last trading price was 51.4, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct TRENT was trading at 7410.30. The strike last trading price was 45.25, which was 19.05 higher 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 26.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
