TRENT
Trent Ltd
Historical option data for TRENT
21 Nov 2024 04:12 PM IST
| TRENT 28NOV2024 6500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 3.47
Theta: -8.82
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 6460.45 | 85.95 | -2.05 | 32.71 | 6,196 | 442.5 | 1,955 | |||
| 20 Nov | 6423.85 | 88 | 0.00 | 31.84 | 11,398.5 | 73 | 1,509.5 | |||
| 19 Nov | 6423.85 | 88 | 3.10 | 31.84 | 11,398.5 | 70 | 1,509.5 | |||
| 18 Nov | 6301.65 | 84.9 | -62.15 | 32.05 | 3,595 | 244.5 | 1,451.5 | |||
| 14 Nov | 6463.00 | 147.05 | -50.00 | 31.32 | 3,311.5 | 54.5 | 1,208.5 | |||
| 13 Nov | 6498.25 | 197.05 | 9.70 | 32.50 | 3,527.5 | 95 | 1,172.5 | |||
| 12 Nov | 6528.55 | 187.35 | 11.35 | 31.09 | 4,263 | -259.5 | 1,049.5 | |||
| 11 Nov | 6480.70 | 176 | 52.05 | 32.23 | 9,191.5 | -455 | 1,333.5 | |||
| 8 Nov | 6298.95 | 123.95 | -142.05 | 34.32 | 6,930 | 488.5 | 1,788 | |||
| 7 Nov | 6505.50 | 266 | -394.00 | 37.59 | 9,876 | 433.5 | 1,320 | |||
| 6 Nov | 6955.45 | 660 | -12.65 | 58.08 | 84.5 | 36 | 884.5 | |||
| 5 Nov | 6968.35 | 672.65 | -78.95 | 57.13 | 47.5 | 3 | 848.5 | |||
| 4 Nov | 7063.75 | 751.6 | -73.40 | 54.46 | 25 | 1.5 | 845.5 | |||
| 1 Nov | 7149.00 | 825 | 0.00 | 0.00 | 0 | 111 | 0 | |||
| 31 Oct | 7128.35 | 825 | -135.00 | - | 117 | 106 | 839 | |||
| 30 Oct | 7252.45 | 960 | -108.25 | - | 121 | 101 | 734 | |||
| 29 Oct | 7410.30 | 1068.25 | 111.20 | - | 235 | 158 | 633 | |||
| 28 Oct | 7307.85 | 957.05 | 27.05 | - | 516 | 476 | 476 | |||
| 25 Oct | 7361.45 | 930 | 930.00 | - | 1 | 0 | 0 | |||
| 24 Oct | 7488.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7511.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 7497.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 7606.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 7768.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 7805.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 8124.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Oct | 8191.85 | 0 | - | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 6500 expiring on 28NOV2024
Delta for 6500 CE is 0.42
Historical price for 6500 CE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 85.95, which was -2.05 lower than the previous day. The implied volatity was 32.71, the open interest changed by 885 which increased total open position to 3910
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 88, which was 0.00 lower than the previous day. The implied volatity was 31.84, the open interest changed by 146 which increased total open position to 3019
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 88, which was 3.10 higher than the previous day. The implied volatity was 31.84, the open interest changed by 140 which increased total open position to 3019
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 84.9, which was -62.15 lower than the previous day. The implied volatity was 32.05, the open interest changed by 489 which increased total open position to 2903
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 147.05, which was -50.00 lower than the previous day. The implied volatity was 31.32, the open interest changed by 109 which increased total open position to 2417
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 197.05, which was 9.70 higher than the previous day. The implied volatity was 32.50, the open interest changed by 190 which increased total open position to 2345
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 187.35, which was 11.35 higher than the previous day. The implied volatity was 31.09, the open interest changed by -519 which decreased total open position to 2099
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 176, which was 52.05 higher than the previous day. The implied volatity was 32.23, the open interest changed by -910 which decreased total open position to 2667
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 123.95, which was -142.05 lower than the previous day. The implied volatity was 34.32, the open interest changed by 977 which increased total open position to 3576
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 266, which was -394.00 lower than the previous day. The implied volatity was 37.59, the open interest changed by 867 which increased total open position to 2640
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 660, which was -12.65 lower than the previous day. The implied volatity was 58.08, the open interest changed by 72 which increased total open position to 1769
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 672.65, which was -78.95 lower than the previous day. The implied volatity was 57.13, the open interest changed by 6 which increased total open position to 1697
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 751.6, which was -73.40 lower than the previous day. The implied volatity was 54.46, the open interest changed by 3 which increased total open position to 1691
On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 825, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 222 which increased total open position to 0
On 31 Oct TRENT was trading at 7128.35. The strike last trading price was 825, which was -135.00 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 960, which was -108.25 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 1068.25, which was 111.20 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 957.05, which was 27.05 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 930, which was 930.00 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 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 23 Oct TRENT was trading at 7511.30. 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 22 Oct TRENT was trading at 7497.35. 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 21 Oct TRENT was trading at 7606.55. 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 18 Oct TRENT was trading at 7768.05. 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 Oct TRENT was trading at 7805.80. 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 15 Oct TRENT was trading at 8124.25. 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 14 Oct TRENT was trading at 8191.85. 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 28NOV2024 6500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 3.50
Theta: -8.82
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 6460.45 | 177 | -19.00 | 39.45 | 1,828 | -52 | 764.5 |
| 20 Nov | 6423.85 | 196 | 0.00 | 36.21 | 5,178 | 68.5 | 824.5 |
| 19 Nov | 6423.85 | 196 | -14.35 | 36.21 | 5,178 | 76.5 | 824.5 |
| 18 Nov | 6301.65 | 210.35 | 45.35 | 33.85 | 1,040.5 | -146.5 | 762.5 |
| 14 Nov | 6463.00 | 165 | 14.00 | 30.37 | 2,273 | 15.5 | 927 |
| 13 Nov | 6498.25 | 151 | -21.00 | 33.30 | 3,729 | 12 | 937 |
| 12 Nov | 6528.55 | 172 | -19.55 | 35.00 | 4,038.5 | 95 | 949 |
| 11 Nov | 6480.70 | 191.55 | -136.60 | 33.80 | 3,099 | 26 | 858 |
| 8 Nov | 6298.95 | 328.15 | 93.15 | 37.32 | 3,312 | -54 | 846.5 |
| 7 Nov | 6505.50 | 235 | 23.75 | 42.66 | 14,575 | 5 | 920.5 |
| 6 Nov | 6955.45 | 211.25 | 27.50 | 61.55 | 2,626 | 572.5 | 916.5 |
| 5 Nov | 6968.35 | 183.75 | 33.75 | 56.31 | 1,013.5 | 78 | 344 |
| 4 Nov | 7063.75 | 150 | -2.00 | 54.63 | 264.5 | 42.5 | 265 |
| 1 Nov | 7149.00 | 152 | 14.90 | 55.08 | 28.5 | 4.5 | 222.5 |
| 31 Oct | 7128.35 | 137.1 | 56.45 | - | 382 | 202 | 218 |
| 30 Oct | 7252.45 | 80.65 | -23.50 | - | 15 | 10 | 15 |
| 29 Oct | 7410.30 | 104.15 | 36.05 | - | 4 | 3 | 4 |
| 28 Oct | 7307.85 | 68.1 | -1.65 | - | 1 | 0 | 0 |
| 25 Oct | 7361.45 | 69.75 | 69.75 | - | 0 | 0 | 0 |
| 24 Oct | 7488.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7511.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 7497.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 7606.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 7768.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 7805.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 8124.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 8191.85 | 0 | - | 0 | 0 | 0 | |
For Trent Ltd - strike price 6500 expiring on 28NOV2024
Delta for 6500 PE is -0.57
Historical price for 6500 PE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 177, which was -19.00 lower than the previous day. The implied volatity was 39.45, the open interest changed by -104 which decreased total open position to 1529
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 196, which was 0.00 lower than the previous day. The implied volatity was 36.21, the open interest changed by 137 which increased total open position to 1649
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 196, which was -14.35 lower than the previous day. The implied volatity was 36.21, the open interest changed by 153 which increased total open position to 1649
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 210.35, which was 45.35 higher than the previous day. The implied volatity was 33.85, the open interest changed by -293 which decreased total open position to 1525
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 165, which was 14.00 higher than the previous day. The implied volatity was 30.37, the open interest changed by 31 which increased total open position to 1854
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 151, which was -21.00 lower than the previous day. The implied volatity was 33.30, the open interest changed by 24 which increased total open position to 1874
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 172, which was -19.55 lower than the previous day. The implied volatity was 35.00, the open interest changed by 190 which increased total open position to 1898
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 191.55, which was -136.60 lower than the previous day. The implied volatity was 33.80, the open interest changed by 52 which increased total open position to 1716
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 328.15, which was 93.15 higher than the previous day. The implied volatity was 37.32, the open interest changed by -108 which decreased total open position to 1693
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 235, which was 23.75 higher than the previous day. The implied volatity was 42.66, the open interest changed by 10 which increased total open position to 1841
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 211.25, which was 27.50 higher than the previous day. The implied volatity was 61.55, the open interest changed by 1145 which increased total open position to 1833
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 183.75, which was 33.75 higher than the previous day. The implied volatity was 56.31, the open interest changed by 156 which increased total open position to 688
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 150, which was -2.00 lower than the previous day. The implied volatity was 54.63, the open interest changed by 85 which increased total open position to 530
On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 152, which was 14.90 higher than the previous day. The implied volatity was 55.08, the open interest changed by 9 which increased total open position to 445
On 31 Oct TRENT was trading at 7128.35. The strike last trading price was 137.1, which was 56.45 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 80.65, which was -23.50 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 104.15, which was 36.05 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 68.1, which was -1.65 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 69.75, which was 69.75 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 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 23 Oct TRENT was trading at 7511.30. 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 22 Oct TRENT was trading at 7497.35. 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 21 Oct TRENT was trading at 7606.55. 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 18 Oct TRENT was trading at 7768.05. 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 Oct TRENT was trading at 7805.80. 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 15 Oct TRENT was trading at 8124.25. 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 14 Oct TRENT was trading at 8191.85. 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
