TRENT
Trent Ltd
Historical option data for TRENT
14 Nov 2024 04:12 PM IST
| TRENT 28NOV2024 6600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.40
Vega: 4.87
Theta: -6.34
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 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 0.40
Historical price for 6600 CE is as follows
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: -0.61
Vega: 4.86
Theta: -4.41
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 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 -0.61
Historical price for 6600 PE is as follows
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
