TRENT
Trent Ltd
Historical option data for TRENT
21 Nov 2024 04:12 PM IST
| TRENT 28NOV2024 6700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 2.71
Theta: -7.88
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 6460.45 | 45.15 | 3.00 | 38.68 | 1,419 | -38.5 | 1,164 | |||
| 20 Nov | 6423.85 | 42.15 | 0.00 | 34.87 | 4,503.5 | -244.5 | 1,202 | |||
| 19 Nov | 6423.85 | 42.15 | -0.35 | 34.87 | 4,503.5 | -245 | 1,202 | |||
| 18 Nov | 6301.65 | 42.5 | -41.30 | 35.09 | 2,573 | 209 | 1,445.5 | |||
| 14 Nov | 6463.00 | 83.8 | -31.10 | 33.66 | 1,761 | -35 | 1,238.5 | |||
| 13 Nov | 6498.25 | 114.9 | 4.40 | 33.67 | 2,717 | -42.5 | 1,274.5 | |||
| 12 Nov | 6528.55 | 110.5 | 5.50 | 32.76 | 10,057.5 | 443.5 | 1,348.5 | |||
| 11 Nov | 6480.70 | 105 | 27.55 | 33.71 | 4,612 | -201.5 | 906 | |||
| 8 Nov | 6298.95 | 77.45 | -100.50 | 36.17 | 3,338 | 289.5 | 1,108.5 | |||
| 7 Nov | 6505.50 | 177.95 | -389.45 | 38.07 | 6,066 | 830.5 | 832 | |||
| 6 Nov | 6955.45 | 567.4 | -762.60 | 62.95 | 4 | 1.5 | 1.5 | |||
| 5 Nov | 6968.35 | 1330 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 7063.75 | 1330 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 7149.00 | 1330 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 7128.35 | 1330 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 7252.45 | 1330 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 7410.30 | 1330 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 7307.85 | 1330 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 7361.45 | 1330 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 7488.00 | 1330 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7511.30 | 1330 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 7497.35 | 1330 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 7606.55 | 1330 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 7768.05 | 1330 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 7719.65 | 1330 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 7805.80 | 1330 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 8124.25 | 1330 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 8191.85 | 1330 | 1330.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 7353.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 7487.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Sept | 7574.65 | 0 | - | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 6700 expiring on 28NOV2024
Delta for 6700 CE is 0.23
Historical price for 6700 CE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 45.15, which was 3.00 higher than the previous day. The implied volatity was 38.68, the open interest changed by -77 which decreased total open position to 2328
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 42.15, which was 0.00 lower than the previous day. The implied volatity was 34.87, the open interest changed by -489 which decreased total open position to 2404
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 42.15, which was -0.35 lower than the previous day. The implied volatity was 34.87, the open interest changed by -490 which decreased total open position to 2404
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 42.5, which was -41.30 lower than the previous day. The implied volatity was 35.09, the open interest changed by 418 which increased total open position to 2891
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 83.8, which was -31.10 lower than the previous day. The implied volatity was 33.66, the open interest changed by -70 which decreased total open position to 2477
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 114.9, which was 4.40 higher than the previous day. The implied volatity was 33.67, the open interest changed by -85 which decreased total open position to 2549
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 110.5, which was 5.50 higher than the previous day. The implied volatity was 32.76, the open interest changed by 887 which increased total open position to 2697
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 105, which was 27.55 higher than the previous day. The implied volatity was 33.71, the open interest changed by -403 which decreased total open position to 1812
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 77.45, which was -100.50 lower than the previous day. The implied volatity was 36.17, the open interest changed by 579 which increased total open position to 2217
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 177.95, which was -389.45 lower than the previous day. The implied volatity was 38.07, the open interest changed by 1661 which increased total open position to 1664
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 567.4, which was -762.60 lower than the previous day. The implied volatity was 62.95, the open interest changed by 3 which increased total open position to 3
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 1330, which was 0.00 lower than the previous day. The implied volatity was -, 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 1330, which was 0.00 lower than the previous day. The implied volatity was -, 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 1330, which was 0.00 lower than the previous day. The implied volatity was -, 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 1330, 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 1330, 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 1330, 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 1330, 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 1330, 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 1330, 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 1330, 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 1330, 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 1330, 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 1330, 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 1330, 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 1330, 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 1330, 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 1330, which was 1330.00 higher 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 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 Oct TRENT was trading at 7487.90. 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 30 Sept TRENT was trading at 7574.65. 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 6700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 2.92
Theta: -8.04
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 6460.45 | 330.4 | -9.60 | 45.09 | 73.5 | -12 | 282.5 |
| 20 Nov | 6423.85 | 340 | 0.00 | 37.31 | 161.5 | -7 | 295.5 |
| 19 Nov | 6423.85 | 340 | -22.20 | 37.31 | 161.5 | -6 | 295.5 |
| 18 Nov | 6301.65 | 362.2 | 60.05 | 35.76 | 64 | -32 | 301.5 |
| 14 Nov | 6463.00 | 302.15 | 32.15 | 32.85 | 131 | -16.5 | 333.5 |
| 13 Nov | 6498.25 | 270 | -25.80 | 34.89 | 272 | -5 | 351 |
| 12 Nov | 6528.55 | 295.8 | -23.90 | 37.12 | 1,905 | 137 | 379 |
| 11 Nov | 6480.70 | 319.7 | -168.10 | 35.42 | 310 | -23.5 | 273.5 |
| 8 Nov | 6298.95 | 487.8 | 147.70 | 41.11 | 185.5 | -56.5 | 298 |
| 7 Nov | 6505.50 | 340.1 | 56.45 | 42.67 | 4,902 | -69.5 | 355 |
| 6 Nov | 6955.45 | 283.65 | 35.95 | 60.84 | 1,197.5 | 277 | 424.5 |
| 5 Nov | 6968.35 | 247.7 | 41.75 | 54.84 | 323.5 | 122 | 146 |
| 4 Nov | 7063.75 | 205.95 | -2.10 | 53.32 | 22 | 6.5 | 20.5 |
| 1 Nov | 7149.00 | 208.05 | 76.00 | 54.22 | 12.5 | 1 | 14 |
| 31 Oct | 7128.35 | 132.05 | 0.00 | - | 0 | 3 | 0 |
| 30 Oct | 7252.45 | 132.05 | -52.95 | - | 3 | 2 | 12 |
| 29 Oct | 7410.30 | 185 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7307.85 | 185 | 0.00 | - | 0 | 10 | 0 |
| 25 Oct | 7361.45 | 185 | 84.30 | - | 16 | 8 | 8 |
| 24 Oct | 7488.00 | 100.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7511.30 | 100.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 7497.35 | 100.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 7606.55 | 100.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 7768.05 | 100.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 7719.65 | 100.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 7805.80 | 100.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 8124.25 | 100.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 8191.85 | 100.7 | 100.70 | - | 0 | 0 | 0 |
| 4 Oct | 7353.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 7487.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 7574.65 | 0 | - | 0 | 0 | 0 | |
For Trent Ltd - strike price 6700 expiring on 28NOV2024
Delta for 6700 PE is -0.73
Historical price for 6700 PE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 330.4, which was -9.60 lower than the previous day. The implied volatity was 45.09, the open interest changed by -24 which decreased total open position to 565
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 340, which was 0.00 lower than the previous day. The implied volatity was 37.31, the open interest changed by -14 which decreased total open position to 591
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 340, which was -22.20 lower than the previous day. The implied volatity was 37.31, the open interest changed by -12 which decreased total open position to 591
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 362.2, which was 60.05 higher than the previous day. The implied volatity was 35.76, the open interest changed by -64 which decreased total open position to 603
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 302.15, which was 32.15 higher than the previous day. The implied volatity was 32.85, the open interest changed by -33 which decreased total open position to 667
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 270, which was -25.80 lower than the previous day. The implied volatity was 34.89, the open interest changed by -10 which decreased total open position to 702
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 295.8, which was -23.90 lower than the previous day. The implied volatity was 37.12, the open interest changed by 274 which increased total open position to 758
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 319.7, which was -168.10 lower than the previous day. The implied volatity was 35.42, the open interest changed by -47 which decreased total open position to 547
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 487.8, which was 147.70 higher than the previous day. The implied volatity was 41.11, the open interest changed by -113 which decreased total open position to 596
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 340.1, which was 56.45 higher than the previous day. The implied volatity was 42.67, the open interest changed by -139 which decreased total open position to 710
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 283.65, which was 35.95 higher than the previous day. The implied volatity was 60.84, the open interest changed by 554 which increased total open position to 849
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 247.7, which was 41.75 higher than the previous day. The implied volatity was 54.84, the open interest changed by 244 which increased total open position to 292
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 205.95, which was -2.10 lower than the previous day. The implied volatity was 53.32, the open interest changed by 13 which increased total open position to 41
On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 208.05, which was 76.00 higher than the previous day. The implied volatity was 54.22, the open interest changed by 2 which increased total open position to 28
On 31 Oct TRENT was trading at 7128.35. The strike last trading price was 132.05, 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 30 Oct TRENT was trading at 7252.45. The strike last trading price was 132.05, which was -52.95 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 185, 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 185, 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 185, which was 84.30 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 100.7, 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 100.7, 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 100.7, 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 100.7, 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 100.7, 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 100.7, 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 100.7, 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 100.7, 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 100.7, which was 100.70 higher 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 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 Oct TRENT was trading at 7487.90. 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 30 Sept TRENT was trading at 7574.65. 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
