TRENT
Trent Ltd
Historical option data for TRENT
21 Nov 2024 03:52 PM IST
| TRENT 28NOV2024 6200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 2.23
Theta: -5.89
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 6460.45 | 254.75 | -5.30 | 28.20 | 110.5 | -1.5 | 75.5 | |||
| 20 Nov | 6423.85 | 260.05 | 0.00 | 33.08 | 186 | -16 | 78.5 | |||
| 19 Nov | 6423.85 | 260.05 | 16.95 | 33.08 | 186 | -14.5 | 78.5 | |||
| 18 Nov | 6301.65 | 243.1 | -86.90 | 32.25 | 256 | 11.5 | 96.5 | |||
| 14 Nov | 6463.00 | 330 | -47.50 | 31.26 | 22 | -3.5 | 85 | |||
| 13 Nov | 6498.25 | 377.5 | -6.40 | 26.95 | 17 | -3 | 88 | |||
| 12 Nov | 6528.55 | 383.9 | 24.60 | 31.16 | 61 | -19.5 | 91 | |||
| 11 Nov | 6480.70 | 359.3 | 103.50 | 32.43 | 422 | -23.5 | 111 | |||
| 8 Nov | 6298.95 | 255.8 | -192.35 | 33.64 | 745.5 | 97 | 134.5 | |||
|
|
||||||||||
| 7 Nov | 6505.50 | 448.15 | -412.85 | 35.98 | 87 | 5 | 38 | |||
| 6 Nov | 6955.45 | 861 | -434.00 | 55.03 | 20 | 16 | 33 | |||
| 5 Nov | 6968.35 | 1295 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 7063.75 | 1295 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 7149.00 | 1295 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 7128.35 | 1295 | 0.00 | - | 0 | 13 | 0 | |||
| 30 Oct | 7252.45 | 1295 | 55.00 | - | 13 | 5 | 9 | |||
| 29 Oct | 7410.30 | 1240 | 0.00 | - | 0 | 4 | 0 | |||
| 28 Oct | 7307.85 | 1240 | -18.85 | - | 4 | 2 | 2 | |||
| 25 Oct | 7361.45 | 1258.85 | 1258.85 | - | 0 | 0 | 0 | |||
| 11 Sept | 7148.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 7137.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 7136.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 7103.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 7167.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 7139.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 7042.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 7148.20 | 0 | - | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 6200 expiring on 28NOV2024
Delta for 6200 CE is 0.83
Historical price for 6200 CE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 254.75, which was -5.30 lower than the previous day. The implied volatity was 28.20, the open interest changed by -3 which decreased total open position to 151
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 260.05, which was 0.00 lower than the previous day. The implied volatity was 33.08, the open interest changed by -32 which decreased total open position to 157
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 260.05, which was 16.95 higher than the previous day. The implied volatity was 33.08, the open interest changed by -29 which decreased total open position to 157
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 243.1, which was -86.90 lower than the previous day. The implied volatity was 32.25, the open interest changed by 23 which increased total open position to 193
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 330, which was -47.50 lower than the previous day. The implied volatity was 31.26, the open interest changed by -7 which decreased total open position to 170
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 377.5, which was -6.40 lower than the previous day. The implied volatity was 26.95, the open interest changed by -6 which decreased total open position to 176
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 383.9, which was 24.60 higher than the previous day. The implied volatity was 31.16, the open interest changed by -39 which decreased total open position to 182
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 359.3, which was 103.50 higher than the previous day. The implied volatity was 32.43, the open interest changed by -47 which decreased total open position to 222
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 255.8, which was -192.35 lower than the previous day. The implied volatity was 33.64, the open interest changed by 194 which increased total open position to 269
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 448.15, which was -412.85 lower than the previous day. The implied volatity was 35.98, the open interest changed by 10 which increased total open position to 76
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 861, which was -434.00 lower than the previous day. The implied volatity was 55.03, the open interest changed by 32 which increased total open position to 66
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 1295, 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 4 Nov TRENT was trading at 7063.75. The strike last trading price was 1295, 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 1 Nov TRENT was trading at 7149.00. The strike last trading price was 1295, 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 31 Oct TRENT was trading at 7128.35. The strike last trading price was 1295, 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 30 Oct TRENT was trading at 7252.45. The strike last trading price was 1295, which was 55.00 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 1240, 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 1240, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct TRENT was trading at 7361.45. The strike last trading price was 1258.85, which was 1258.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept TRENT was trading at 7148.85. 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 10 Sept TRENT was trading at 7137.95. 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 9 Sept TRENT was trading at 7136.65. 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 6 Sept TRENT was trading at 7103.55. 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 5 Sept TRENT was trading at 7167.65. 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 4 Sept TRENT was trading at 7139.90. 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 3 Sept TRENT was trading at 7042.80. 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 2 Sept TRENT was trading at 7148.20. 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 28NOV2024 6200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 2.71
Theta: -6.81
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 6460.45 | 45.9 | -20.05 | 37.43 | 1,407 | 126 | 797 |
| 20 Nov | 6423.85 | 65.95 | 0.00 | 37.38 | 2,090 | 12.5 | 672.5 |
| 19 Nov | 6423.85 | 65.95 | -6.20 | 37.38 | 2,090 | 14 | 672.5 |
| 18 Nov | 6301.65 | 72.15 | 12.60 | 35.02 | 2,443.5 | 57.5 | 649 |
| 14 Nov | 6463.00 | 59.55 | 1.45 | 32.73 | 1,367.5 | 22 | 611 |
| 13 Nov | 6498.25 | 58.1 | -11.30 | 35.41 | 1,343.5 | 27.5 | 603.5 |
| 12 Nov | 6528.55 | 69.4 | -9.60 | 36.32 | 2,059.5 | -84.5 | 667 |
| 11 Nov | 6480.70 | 79 | -86.00 | 35.02 | 2,360.5 | 101.5 | 753 |
| 8 Nov | 6298.95 | 165 | 44.00 | 37.25 | 3,483 | 274 | 653.5 |
| 7 Nov | 6505.50 | 121 | 50.90 | 43.33 | 4,698.5 | 346 | 368 |
| 6 Nov | 6955.45 | 70.1 | 13.40 | 49.39 | 1.5 | 0.5 | 21 |
| 5 Nov | 6968.35 | 56.7 | 9.70 | 45.46 | 0.5 | 0 | 20 |
| 4 Nov | 7063.75 | 47 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 7149.00 | 47 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 7128.35 | 47 | 0.60 | - | 1 | 0 | 19 |
| 30 Oct | 7252.45 | 46.4 | 0.00 | - | 0 | 1 | 0 |
| 29 Oct | 7410.30 | 46.4 | 1.15 | - | 2 | 1 | 19 |
| 28 Oct | 7307.85 | 45.25 | -32.75 | - | 17 | 14 | 17 |
| 25 Oct | 7361.45 | 78 | 78.00 | - | 5 | 3 | 3 |
| 11 Sept | 7148.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 7137.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 7136.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 7103.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 7167.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 7139.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 7042.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 7148.20 | 0 | - | 0 | 0 | 0 | |
For Trent Ltd - strike price 6200 expiring on 28NOV2024
Delta for 6200 PE is -0.23
Historical price for 6200 PE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 45.9, which was -20.05 lower than the previous day. The implied volatity was 37.43, the open interest changed by 252 which increased total open position to 1594
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 65.95, which was 0.00 lower than the previous day. The implied volatity was 37.38, the open interest changed by 25 which increased total open position to 1345
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 65.95, which was -6.20 lower than the previous day. The implied volatity was 37.38, the open interest changed by 28 which increased total open position to 1345
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 72.15, which was 12.60 higher than the previous day. The implied volatity was 35.02, the open interest changed by 115 which increased total open position to 1298
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 59.55, which was 1.45 higher than the previous day. The implied volatity was 32.73, the open interest changed by 44 which increased total open position to 1222
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 58.1, which was -11.30 lower than the previous day. The implied volatity was 35.41, the open interest changed by 55 which increased total open position to 1207
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 69.4, which was -9.60 lower than the previous day. The implied volatity was 36.32, the open interest changed by -169 which decreased total open position to 1334
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 79, which was -86.00 lower than the previous day. The implied volatity was 35.02, the open interest changed by 203 which increased total open position to 1506
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 165, which was 44.00 higher than the previous day. The implied volatity was 37.25, the open interest changed by 548 which increased total open position to 1307
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 121, which was 50.90 higher than the previous day. The implied volatity was 43.33, the open interest changed by 692 which increased total open position to 736
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 70.1, which was 13.40 higher than the previous day. The implied volatity was 49.39, the open interest changed by 1 which increased total open position to 42
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 56.7, which was 9.70 higher than the previous day. The implied volatity was 45.46, the open interest changed by 0 which decreased total open position to 40
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 47, 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 1 Nov TRENT was trading at 7149.00. The strike last trading price was 47, 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 31 Oct TRENT was trading at 7128.35. The strike last trading price was 47, which was 0.60 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 46.4, 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 29 Oct TRENT was trading at 7410.30. The strike last trading price was 46.4, which was 1.15 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 45.25, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct TRENT was trading at 7361.45. The strike last trading price was 78, which was 78.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept TRENT was trading at 7148.85. 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 10 Sept TRENT was trading at 7137.95. 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 9 Sept TRENT was trading at 7136.65. 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 6 Sept TRENT was trading at 7103.55. 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 5 Sept TRENT was trading at 7167.65. 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 4 Sept TRENT was trading at 7139.90. 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 3 Sept TRENT was trading at 7042.80. 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 2 Sept TRENT was trading at 7148.20. 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
