`
[--[65.84.65.76]--]
TRENT
Trent Ltd

6460.45 36.60 (0.57%)

Back to Option Chain


Historical option data for TRENT

21 Nov 2024 04:02 PM IST
TRENT 28NOV2024 6600 CE
Delta: 0.31
Vega: 3.12
Theta: -8.38
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 6460.45 60 -1.00 35.20 3,070.5 -179.5 1,396.5
20 Nov 6423.85 61 0.00 33.36 9,036.5 309.5 1,575
19 Nov 6423.85 61 1.20 33.36 9,036.5 308.5 1,575
18 Nov 6301.65 59.8 -52.05 33.50 2,340.5 180.5 1,269.5
14 Nov 6463.00 111.85 -39.15 32.60 2,239 -43.5 1,090
13 Nov 6498.25 151 8.10 32.97 3,775 25.5 1,136
12 Nov 6528.55 142.9 7.40 31.61 8,610.5 56.5 1,122.5
11 Nov 6480.70 135.5 37.05 32.77 5,879.5 -2.5 1,068
8 Nov 6298.95 98.45 -119.65 35.32 4,266 185.5 1,071.5
7 Nov 6505.50 218.1 -395.30 37.74 6,074.5 864.5 895.5
6 Nov 6955.45 613.4 7.10 60.90 39.5 17 30
5 Nov 6968.35 606.3 -46.45 56.81 10 8 12.5
4 Nov 7063.75 652.75 -112.25 49.47 6.5 3 4
1 Nov 7149.00 765 0.00 0.00 0 1 0
31 Oct 7128.35 765 -219.95 - 1 0 0
30 Oct 7252.45 984.95 0.00 - 0 0 0
29 Oct 7410.30 984.95 0.00 - 0 0 0
28 Oct 7307.85 984.95 0.00 - 0 0 0
25 Oct 7361.45 984.95 0.00 - 0 0 0
24 Oct 7488.00 984.95 0.00 - 0 0 0
23 Oct 7511.30 984.95 0.00 - 0 0 0
22 Oct 7497.35 984.95 0.00 - 0 0 0
21 Oct 7606.55 984.95 0.00 - 0 0 0
18 Oct 7768.05 984.95 0.00 - 0 0 0
17 Oct 7719.65 984.95 0.00 - 0 0 0
16 Oct 7805.80 984.95 0.00 - 0 0 0
15 Oct 8124.25 984.95 0.00 - 0 0 0
14 Oct 8191.85 984.95 0.00 - 0 0 0
4 Oct 7353.30 984.95 0.00 - 0 0 0
3 Oct 7487.90 984.95 0.00 - 0 0 0
30 Sept 7574.65 984.95 984.95 - 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 6600 expiring on 28NOV2024

Delta for 6600 CE is 0.31

Historical price for 6600 CE is as follows

On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 60, which was -1.00 lower than the previous day. The implied volatity was 35.20, the open interest changed by -359 which decreased total open position to 2793


On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 61, which was 0.00 lower than the previous day. The implied volatity was 33.36, the open interest changed by 619 which increased total open position to 3150


On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 61, which was 1.20 higher than the previous day. The implied volatity was 33.36, the open interest changed by 617 which increased total open position to 3150


On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 59.8, which was -52.05 lower than the previous day. The implied volatity was 33.50, the open interest changed by 361 which increased total open position to 2539


On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 111.85, which was -39.15 lower than the previous day. The implied volatity was 32.60, the open interest changed by -87 which decreased total open position to 2180


On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 151, which was 8.10 higher than the previous day. The implied volatity was 32.97, the open interest changed by 51 which increased total open position to 2272


On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 142.9, which was 7.40 higher than the previous day. The implied volatity was 31.61, the open interest changed by 113 which increased total open position to 2245


On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 135.5, which was 37.05 higher than the previous day. The implied volatity was 32.77, the open interest changed by -5 which decreased total open position to 2136


On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 98.45, which was -119.65 lower than the previous day. The implied volatity was 35.32, the open interest changed by 371 which increased total open position to 2143


On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 218.1, which was -395.30 lower than the previous day. The implied volatity was 37.74, the open interest changed by 1729 which increased total open position to 1791


On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 613.4, which was 7.10 higher than the previous day. The implied volatity was 60.90, the open interest changed by 34 which increased total open position to 60


On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 606.3, which was -46.45 lower than the previous day. The implied volatity was 56.81, the open interest changed by 16 which increased total open position to 25


On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 652.75, which was -112.25 lower than the previous day. The implied volatity was 49.47, the open interest changed by 6 which increased total open position to 8


On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 765, 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 765, which was -219.95 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 984.95, 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 984.95, 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 984.95, 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 984.95, 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 984.95, 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 984.95, 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 984.95, 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 984.95, 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 984.95, 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 17 Oct TRENT was trading at 7719.65. The strike last trading price was 984.95, 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 984.95, 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 984.95, 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 984.95, 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 Oct TRENT was trading at 7353.30. The strike last trading price was 984.95, 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 Oct TRENT was trading at 7487.90. The strike last trading price was 984.95, 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 Sept TRENT was trading at 7574.65. The strike last trading price was 984.95, which was 984.95 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 6600 PE
Delta: -0.66
Vega: 3.27
Theta: -8.86
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 6460.45 252.75 3.70 43.12 447.5 -90.5 536.5
20 Nov 6423.85 249.05 0.00 32.58 1,151 58 629
19 Nov 6423.85 249.05 -31.50 32.58 1,151 60 629
18 Nov 6301.65 280.55 49.55 34.28 229 -54 569.5
14 Nov 6463.00 231 24.40 31.95 322 -10 624
13 Nov 6498.25 206.6 -21.45 34.15 1,160 -21.5 634
12 Nov 6528.55 228.05 -23.95 35.68 3,783.5 217.5 672.5
11 Nov 6480.70 252 -156.80 34.63 1,215 25.5 456
8 Nov 6298.95 408.8 129.35 39.78 642 -54.5 431.5
7 Nov 6505.50 279.45 33.45 41.61 5,995 54 487
6 Nov 6955.45 246 33.95 61.26 631.5 94 432
5 Nov 6968.35 212.05 38.35 55.27 181 17.5 338
4 Nov 7063.75 173.7 -8.30 53.55 151.5 1.5 320.5
1 Nov 7149.00 182 11.90 55.23 10 3 319
31 Oct 7128.35 170.1 -2.90 - 451 263 316
30 Oct 7252.45 173 48.00 - 33 23 51
29 Oct 7410.30 125 -15.00 - 18 8 28
28 Oct 7307.85 140 0.00 - 0 4 0
25 Oct 7361.45 140 59.95 - 22 6 22
24 Oct 7488.00 80.05 0.00 - 0 1 0
23 Oct 7511.30 80.05 18.75 - 3 2 17
22 Oct 7497.35 61.3 0.00 - 0 1 0
21 Oct 7606.55 61.3 -3.70 - 1 0 14
18 Oct 7768.05 65 0.00 - 0 11 0
17 Oct 7719.65 65 -50.55 - 16 10 13
16 Oct 7805.80 115.55 0.00 - 0 0 0
15 Oct 8124.25 115.55 0.00 - 0 0 0
14 Oct 8191.85 115.55 0.00 - 0 0 0
4 Oct 7353.30 115.55 10.50 - 1 0 3
3 Oct 7487.90 105.05 17.25 - 1 0 3
30 Sept 7574.65 87.8 -207.75 - 2 0 1
19 Sept 7326.15 295.55 0.00 - 0 0 0
18 Sept 7336.00 295.55 0.00 - 0 0 0
16 Sept 7318.80 295.55 0.00 - 0 0 0
11 Sept 7148.85 295.55 0.00 - 0 0 0
10 Sept 7137.95 295.55 0.00 - 0 0 0
9 Sept 7136.65 295.55 0.00 - 0 0 0
6 Sept 7103.55 295.55 0.00 - 0 0 0
5 Sept 7167.65 295.55 0.00 - 0 0 0
4 Sept 7139.90 295.55 0.00 - 0 0 0
3 Sept 7042.80 295.55 295.55 - 0 0 0
2 Sept 7148.20 0 - 0 0 0


For Trent Ltd - strike price 6600 expiring on 28NOV2024

Delta for 6600 PE is -0.66

Historical price for 6600 PE is as follows

On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 252.75, which was 3.70 higher than the previous day. The implied volatity was 43.12, the open interest changed by -181 which decreased total open position to 1073


On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 249.05, which was 0.00 lower than the previous day. The implied volatity was 32.58, the open interest changed by 116 which increased total open position to 1258


On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 249.05, which was -31.50 lower than the previous day. The implied volatity was 32.58, the open interest changed by 120 which increased total open position to 1258


On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 280.55, which was 49.55 higher than the previous day. The implied volatity was 34.28, the open interest changed by -108 which decreased total open position to 1139


On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 231, which was 24.40 higher than the previous day. The implied volatity was 31.95, the open interest changed by -20 which decreased total open position to 1248


On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 206.6, which was -21.45 lower than the previous day. The implied volatity was 34.15, the open interest changed by -43 which decreased total open position to 1268


On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 228.05, which was -23.95 lower than the previous day. The implied volatity was 35.68, the open interest changed by 435 which increased total open position to 1345


On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 252, which was -156.80 lower than the previous day. The implied volatity was 34.63, the open interest changed by 51 which increased total open position to 912


On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 408.8, which was 129.35 higher than the previous day. The implied volatity was 39.78, the open interest changed by -109 which decreased total open position to 863


On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 279.45, which was 33.45 higher than the previous day. The implied volatity was 41.61, the open interest changed by 108 which increased total open position to 974


On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 246, which was 33.95 higher than the previous day. The implied volatity was 61.26, the open interest changed by 188 which increased total open position to 864


On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 212.05, which was 38.35 higher than the previous day. The implied volatity was 55.27, the open interest changed by 35 which increased total open position to 676


On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 173.7, which was -8.30 lower than the previous day. The implied volatity was 53.55, the open interest changed by 3 which increased total open position to 641


On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 182, which was 11.90 higher than the previous day. The implied volatity was 55.23, the open interest changed by 6 which increased total open position to 638


On 31 Oct TRENT was trading at 7128.35. The strike last trading price was 170.1, which was -2.90 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 173, which was 48.00 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 125, which was -15.00 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 140, 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 140, which was 59.95 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 80.05, 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 80.05, which was 18.75 higher 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 61.3, 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 61.3, which was -3.70 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 65, 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 17 Oct TRENT was trading at 7719.65. The strike last trading price was 65, which was -50.55 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 115.55, 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 115.55, 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 115.55, 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 Oct TRENT was trading at 7353.30. The strike last trading price was 115.55, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 105.05, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept TRENT was trading at 7574.65. The strike last trading price was 87.8, which was -207.75 lower 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 295.55, 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 295.55, 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 295.55, 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 295.55, 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 295.55, 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 295.55, 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 295.55, 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 295.55, 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 295.55, 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 295.55, which was 295.55 higher 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