TRENT
Trent Ltd
Historical option data for TRENT
21 Nov 2024 03:52 PM IST
| TRENT 28NOV2024 6400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 3.51
Theta: -8.75
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 6460.45 | 126.9 | -2.20 | 31.10 | 2,714.5 | 42.5 | 789 | |||
| 20 Nov | 6423.85 | 129.1 | 0.00 | 31.15 | 3,583.5 | -167 | 748.5 | |||
| 19 Nov | 6423.85 | 129.1 | 6.85 | 31.15 | 3,583.5 | -165 | 748.5 | |||
| 18 Nov | 6301.65 | 122.25 | -75.40 | 31.20 | 3,701.5 | 452 | 910 | |||
| 14 Nov | 6463.00 | 197.65 | -55.50 | 31.17 | 990.5 | 21.5 | 459 | |||
| 13 Nov | 6498.25 | 253.15 | 13.15 | 32.17 | 710.5 | -5 | 436.5 | |||
| 12 Nov | 6528.55 | 240 | 15.00 | 30.32 | 1,048 | -19.5 | 475 | |||
| 11 Nov | 6480.70 | 225 | 70.00 | 31.63 | 5,375 | -431.5 | 497.5 | |||
| 8 Nov | 6298.95 | 155 | -165.10 | 33.19 | 5,740.5 | 556 | 928.5 | |||
| 7 Nov | 6505.50 | 320.1 | -432.10 | 37.36 | 3,427 | 368.5 | 388.5 | |||
| 6 Nov | 6955.45 | 752.2 | 59.25 | 62.52 | 19.5 | 13.5 | 19.5 | |||
| 5 Nov | 6968.35 | 692.95 | -54.40 | 48.12 | 4 | 2.5 | 6 | |||
|
|
||||||||||
| 4 Nov | 7063.75 | 747.35 | -241.65 | 37.57 | 1 | 0 | 3 | |||
| 1 Nov | 7149.00 | 989 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 7128.35 | 989 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 7252.45 | 989 | 0.00 | - | 0 | 3 | 0 | |||
| 29 Oct | 7410.30 | 989 | -128.05 | - | 3 | 2 | 2 | |||
| 28 Oct | 7307.85 | 1117.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 7361.45 | 1117.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 7488.00 | 1117.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7511.30 | 1117.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 7497.35 | 1117.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 7606.55 | 1117.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 7768.05 | 1117.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 7805.80 | 1117.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 8124.25 | 1117.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 8191.85 | 1117.05 | 1117.05 | - | 0 | 0 | 0 | |||
| 19 Sept | 7326.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 7336.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 7318.80 | 0 | 0.00 | - | 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 6400 expiring on 28NOV2024
Delta for 6400 CE is 0.56
Historical price for 6400 CE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 126.9, which was -2.20 lower than the previous day. The implied volatity was 31.10, the open interest changed by 85 which increased total open position to 1578
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 129.1, which was 0.00 lower than the previous day. The implied volatity was 31.15, the open interest changed by -334 which decreased total open position to 1497
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 129.1, which was 6.85 higher than the previous day. The implied volatity was 31.15, the open interest changed by -330 which decreased total open position to 1497
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 122.25, which was -75.40 lower than the previous day. The implied volatity was 31.20, the open interest changed by 904 which increased total open position to 1820
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 197.65, which was -55.50 lower than the previous day. The implied volatity was 31.17, the open interest changed by 43 which increased total open position to 918
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 253.15, which was 13.15 higher than the previous day. The implied volatity was 32.17, the open interest changed by -10 which decreased total open position to 873
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 240, which was 15.00 higher than the previous day. The implied volatity was 30.32, the open interest changed by -39 which decreased total open position to 950
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 225, which was 70.00 higher than the previous day. The implied volatity was 31.63, the open interest changed by -863 which decreased total open position to 995
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 155, which was -165.10 lower than the previous day. The implied volatity was 33.19, the open interest changed by 1112 which increased total open position to 1857
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 320.1, which was -432.10 lower than the previous day. The implied volatity was 37.36, the open interest changed by 737 which increased total open position to 777
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 752.2, which was 59.25 higher than the previous day. The implied volatity was 62.52, the open interest changed by 27 which increased total open position to 39
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 692.95, which was -54.40 lower than the previous day. The implied volatity was 48.12, the open interest changed by 5 which increased total open position to 12
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 747.35, which was -241.65 lower than the previous day. The implied volatity was 37.57, the open interest changed by 0 which decreased total open position to 6
On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 989, 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 989, 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 989, 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 989, which was -128.05 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 1117.05, 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 25 Oct TRENT was trading at 7361.45. The strike last trading price was 1117.05, 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 1117.05, 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 1117.05, 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 22 Oct TRENT was trading at 7497.35. The strike last trading price was 1117.05, 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 21 Oct TRENT was trading at 7606.55. The strike last trading price was 1117.05, 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 18 Oct TRENT was trading at 7768.05. The strike last trading price was 1117.05, 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 1117.05, 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 15 Oct TRENT was trading at 8124.25. The strike last trading price was 1117.05, 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 14 Oct TRENT was trading at 8191.85. The strike last trading price was 1117.05, which was 1117.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept TRENT was trading at 7326.15. 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 18 Sept TRENT was trading at 7336.00. 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 16 Sept TRENT was trading at 7318.80. 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 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 6400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 3.52
Theta: -8.50
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 6460.45 | 115.75 | -25.20 | 37.10 | 2,459.5 | 32.5 | 1,082 |
| 20 Nov | 6423.85 | 140.95 | 0.00 | 36.31 | 4,296 | -95.5 | 1,062 |
| 19 Nov | 6423.85 | 140.95 | -6.70 | 36.31 | 4,296 | -83 | 1,062 |
| 18 Nov | 6301.65 | 147.65 | 28.75 | 32.84 | 4,342 | -70.5 | 1,185 |
| 14 Nov | 6463.00 | 118.9 | 9.40 | 30.80 | 4,155 | 308.5 | 1,291 |
| 13 Nov | 6498.25 | 109.5 | -17.95 | 33.42 | 2,114.5 | -29 | 982.5 |
| 12 Nov | 6528.55 | 127.45 | -17.35 | 34.90 | 2,510 | 31.5 | 1,036 |
| 11 Nov | 6480.70 | 144.8 | -119.80 | 33.95 | 2,925.5 | 174 | 1,005 |
| 8 Nov | 6298.95 | 264.6 | 75.15 | 36.90 | 4,301.5 | -17 | 835 |
| 7 Nov | 6505.50 | 189.45 | 9.15 | 42.58 | 9,425 | 110.5 | 853 |
| 6 Nov | 6955.45 | 180.3 | 23.30 | 61.89 | 884 | 155.5 | 740.5 |
| 5 Nov | 6968.35 | 157 | 33.60 | 57.06 | 475.5 | 36 | 583.5 |
| 4 Nov | 7063.75 | 123.4 | -9.80 | 54.62 | 305 | -1 | 547.5 |
| 1 Nov | 7149.00 | 133.2 | 13.35 | 56.35 | 41.5 | -1 | 547 |
| 31 Oct | 7128.35 | 119.85 | 4.00 | - | 680 | 293 | 547 |
| 30 Oct | 7252.45 | 115.85 | 22.85 | - | 174 | 48 | 252 |
| 29 Oct | 7410.30 | 93 | -14.50 | - | 200 | 78 | 202 |
| 28 Oct | 7307.85 | 107.5 | 11.50 | - | 160 | 80 | 125 |
| 25 Oct | 7361.45 | 96 | 30.95 | - | 30 | 12 | 45 |
| 24 Oct | 7488.00 | 65.05 | 16.15 | - | 16 | 8 | 32 |
| 23 Oct | 7511.30 | 48.9 | -14.10 | - | 7 | 2 | 25 |
| 22 Oct | 7497.35 | 63 | 7.45 | - | 2 | 1 | 22 |
| 21 Oct | 7606.55 | 55.55 | 17.60 | - | 20 | 15 | 22 |
| 18 Oct | 7768.05 | 37.95 | -66.55 | - | 6 | 5 | 6 |
| 16 Oct | 7805.80 | 104.5 | 0.00 | - | 0 | 0 | 1 |
| 15 Oct | 8124.25 | 104.5 | 0.00 | - | 0 | 0 | 1 |
| 14 Oct | 8191.85 | 104.5 | 104.50 | - | 0 | 0 | 1 |
| 19 Sept | 7326.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 7336.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 7318.80 | 0 | 0.00 | - | 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 6400 expiring on 28NOV2024
Delta for 6400 PE is -0.45
Historical price for 6400 PE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 115.75, which was -25.20 lower than the previous day. The implied volatity was 37.10, the open interest changed by 65 which increased total open position to 2164
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 140.95, which was 0.00 lower than the previous day. The implied volatity was 36.31, the open interest changed by -191 which decreased total open position to 2124
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 140.95, which was -6.70 lower than the previous day. The implied volatity was 36.31, the open interest changed by -166 which decreased total open position to 2124
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 147.65, which was 28.75 higher than the previous day. The implied volatity was 32.84, the open interest changed by -141 which decreased total open position to 2370
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 118.9, which was 9.40 higher than the previous day. The implied volatity was 30.80, the open interest changed by 617 which increased total open position to 2582
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 109.5, which was -17.95 lower than the previous day. The implied volatity was 33.42, the open interest changed by -58 which decreased total open position to 1965
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 127.45, which was -17.35 lower than the previous day. The implied volatity was 34.90, the open interest changed by 63 which increased total open position to 2072
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 144.8, which was -119.80 lower than the previous day. The implied volatity was 33.95, the open interest changed by 348 which increased total open position to 2010
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 264.6, which was 75.15 higher than the previous day. The implied volatity was 36.90, the open interest changed by -34 which decreased total open position to 1670
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 189.45, which was 9.15 higher than the previous day. The implied volatity was 42.58, the open interest changed by 221 which increased total open position to 1706
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 180.3, which was 23.30 higher than the previous day. The implied volatity was 61.89, the open interest changed by 311 which increased total open position to 1481
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 157, which was 33.60 higher than the previous day. The implied volatity was 57.06, the open interest changed by 72 which increased total open position to 1167
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 123.4, which was -9.80 lower than the previous day. The implied volatity was 54.62, the open interest changed by -2 which decreased total open position to 1095
On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 133.2, which was 13.35 higher than the previous day. The implied volatity was 56.35, the open interest changed by -2 which decreased total open position to 1094
On 31 Oct TRENT was trading at 7128.35. The strike last trading price was 119.85, which was 4.00 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 115.85, which was 22.85 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 93, which was -14.50 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 107.5, which was 11.50 higher 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 96, which was 30.95 higher 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 65.05, which was 16.15 higher 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 48.9, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct TRENT was trading at 7497.35. The strike last trading price was 63, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct TRENT was trading at 7606.55. The strike last trading price was 55.55, which was 17.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct TRENT was trading at 7768.05. The strike last trading price was 37.95, which was -66.55 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 104.5, 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 15 Oct TRENT was trading at 8124.25. The strike last trading price was 104.5, 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 14 Oct TRENT was trading at 8191.85. The strike last trading price was 104.5, which was 104.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept TRENT was trading at 7326.15. 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 18 Sept TRENT was trading at 7336.00. 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 16 Sept TRENT was trading at 7318.80. 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 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
