TRENT
Trent Ltd
Historical option data for TRENT
21 Nov 2024 04:12 PM IST
| TRENT 28NOV2024 6900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 1.77
Theta: -5.51
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 6460.45 | 21.3 | -1.80 | 41.95 | 1,197.5 | -32.5 | 1,158.5 | |||
| 20 Nov | 6423.85 | 23.1 | 0.00 | 39.29 | 2,035.5 | 138 | 1,184.5 | |||
| 19 Nov | 6423.85 | 23.1 | 0.25 | 39.29 | 2,035.5 | 131.5 | 1,184.5 | |||
| 18 Nov | 6301.65 | 22.85 | -24.15 | 38.71 | 1,481 | 118.5 | 1,054.5 | |||
| 14 Nov | 6463.00 | 47 | -20.55 | 35.88 | 883.5 | 46.5 | 940 | |||
| 13 Nov | 6498.25 | 67.55 | -1.05 | 35.81 | 1,178 | -29.5 | 894.5 | |||
| 12 Nov | 6528.55 | 68.6 | 4.85 | 35.71 | 3,171 | -35.5 | 936 | |||
| 11 Nov | 6480.70 | 63.75 | 14.25 | 35.90 | 2,416.5 | -67.5 | 971.5 | |||
| 8 Nov | 6298.95 | 49.5 | -68.00 | 38.30 | 2,621 | 52 | 1,041.5 | |||
| 7 Nov | 6505.50 | 117.5 | -296.30 | 39.10 | 6,530 | 716 | 990 | |||
| 6 Nov | 6955.45 | 413.8 | -8.35 | 55.88 | 854.5 | 119.5 | 269.5 | |||
| 5 Nov | 6968.35 | 422.15 | -49.55 | 54.64 | 681 | 129.5 | 149.5 | |||
| 4 Nov | 7063.75 | 471.7 | -700.80 | 50.59 | 37.5 | 20.5 | 20.5 | |||
| 1 Nov | 7149.00 | 1172.5 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 7128.35 | 1172.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 7252.45 | 1172.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 7410.30 | 1172.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 7307.85 | 1172.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 7361.45 | 1172.5 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 7488.00 | 1172.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7511.30 | 1172.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 7497.35 | 1172.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 7606.55 | 1172.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 7768.05 | 1172.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 7719.65 | 1172.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 7805.80 | 1172.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 8124.25 | 1172.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 8191.85 | 1172.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 8028.85 | 1172.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 8220.85 | 1172.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 8041.95 | 1172.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 7449.50 | 1172.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 7353.30 | 1172.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 7487.90 | 1172.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 7612.70 | 1172.5 | 1172.50 | - | 0 | 0 | 0 | |||
| 30 Sept | 7574.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 7833.70 | 0 | - | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 6900 expiring on 28NOV2024
Delta for 6900 CE is 0.12
Historical price for 6900 CE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 21.3, which was -1.80 lower than the previous day. The implied volatity was 41.95, the open interest changed by -65 which decreased total open position to 2317
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 23.1, which was 0.00 lower than the previous day. The implied volatity was 39.29, the open interest changed by 276 which increased total open position to 2369
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 23.1, which was 0.25 higher than the previous day. The implied volatity was 39.29, the open interest changed by 263 which increased total open position to 2369
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 22.85, which was -24.15 lower than the previous day. The implied volatity was 38.71, the open interest changed by 237 which increased total open position to 2109
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 47, which was -20.55 lower than the previous day. The implied volatity was 35.88, the open interest changed by 93 which increased total open position to 1880
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 67.55, which was -1.05 lower than the previous day. The implied volatity was 35.81, the open interest changed by -59 which decreased total open position to 1789
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 68.6, which was 4.85 higher than the previous day. The implied volatity was 35.71, the open interest changed by -71 which decreased total open position to 1872
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 63.75, which was 14.25 higher than the previous day. The implied volatity was 35.90, the open interest changed by -135 which decreased total open position to 1943
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 49.5, which was -68.00 lower than the previous day. The implied volatity was 38.30, the open interest changed by 104 which increased total open position to 2083
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 117.5, which was -296.30 lower than the previous day. The implied volatity was 39.10, the open interest changed by 1432 which increased total open position to 1980
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 413.8, which was -8.35 lower than the previous day. The implied volatity was 55.88, the open interest changed by 239 which increased total open position to 539
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 422.15, which was -49.55 lower than the previous day. The implied volatity was 54.64, the open interest changed by 259 which increased total open position to 299
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 471.7, which was -700.80 lower than the previous day. The implied volatity was 50.59, the open interest changed by 41 which increased total open position to 41
On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 1172.5, 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 1172.5, 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 30 Oct TRENT was trading at 7252.45. The strike last trading price was 1172.5, 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 29 Oct TRENT was trading at 7410.30. The strike last trading price was 1172.5, 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 28 Oct TRENT was trading at 7307.85. The strike last trading price was 1172.5, 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 25 Oct TRENT was trading at 7361.45. The strike last trading price was 1172.5, 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 24 Oct TRENT was trading at 7488.00. The strike last trading price was 1172.5, 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 23 Oct TRENT was trading at 7511.30. The strike last trading price was 1172.5, 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 22 Oct TRENT was trading at 7497.35. The strike last trading price was 1172.5, 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 21 Oct TRENT was trading at 7606.55. The strike last trading price was 1172.5, 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 18 Oct TRENT was trading at 7768.05. The strike last trading price was 1172.5, 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 17 Oct TRENT was trading at 7719.65. The strike last trading price was 1172.5, 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 16 Oct TRENT was trading at 7805.80. The strike last trading price was 1172.5, 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 1172.5, 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 1172.5, 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 10 Oct TRENT was trading at 8028.85. The strike last trading price was 1172.5, 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 9 Oct TRENT was trading at 8220.85. The strike last trading price was 1172.5, 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 8 Oct TRENT was trading at 8041.95. The strike last trading price was 1172.5, 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 7 Oct TRENT was trading at 7449.50. The strike last trading price was 1172.5, 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 4 Oct TRENT was trading at 7353.30. The strike last trading price was 1172.5, 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 3 Oct TRENT was trading at 7487.90. The strike last trading price was 1172.5, 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 1 Oct TRENT was trading at 7612.70. The strike last trading price was 1172.5, which was 1172.50 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 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 27 Sept TRENT was trading at 7833.70. 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 6900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 2.29
Theta: -6.93
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 6460.45 | 508.9 | 4.80 | 52.12 | 15 | -8.5 | 532.5 |
| 20 Nov | 6423.85 | 504.1 | 0.00 | 34.39 | 10.5 | -4.5 | 541 |
| 19 Nov | 6423.85 | 504.1 | -38.30 | 34.39 | 10.5 | -4.5 | 541 |
| 18 Nov | 6301.65 | 542.4 | 72.40 | 39.85 | 8 | -1.5 | 546 |
| 14 Nov | 6463.00 | 470 | 32.50 | 36.40 | 14.5 | 1.5 | 547.5 |
| 13 Nov | 6498.25 | 437.5 | -13.60 | 40.86 | 26.5 | 3 | 546 |
| 12 Nov | 6528.55 | 451.1 | -28.00 | 40.38 | 49.5 | 0.5 | 542 |
| 11 Nov | 6480.70 | 479.1 | -180.90 | 38.32 | 41.5 | -2 | 541.5 |
| 8 Nov | 6298.95 | 660 | 173.00 | 44.59 | 136.5 | -20.5 | 542 |
| 7 Nov | 6505.50 | 487 | 114.40 | 45.13 | 4,315 | -742 | 563 |
| 6 Nov | 6955.45 | 372.6 | 40.60 | 60.38 | 3,163.5 | 523 | 1,308.5 |
| 5 Nov | 6968.35 | 332 | 57.55 | 54.12 | 1,851.5 | 710 | 786.5 |
| 4 Nov | 7063.75 | 274.45 | 134.45 | 51.75 | 250 | 67.5 | 77.5 |
| 1 Nov | 7149.00 | 140 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 7128.35 | 140 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 7252.45 | 140 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 7410.30 | 140 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7307.85 | 140 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 7361.45 | 140 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7488.00 | 140 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7511.30 | 140 | 0.00 | - | 0 | 1 | 0 |
| 22 Oct | 7497.35 | 140 | 29.00 | - | 1 | 0 | 9 |
| 21 Oct | 7606.55 | 111 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 7768.05 | 111 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 7719.65 | 111 | 23.35 | - | 1 | 0 | 9 |
| 16 Oct | 7805.80 | 87.65 | -53.05 | - | 10 | 8 | 8 |
| 15 Oct | 8124.25 | 140.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 8191.85 | 140.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 8028.85 | 140.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 8220.85 | 140.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 8041.95 | 140.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7449.50 | 140.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 7353.30 | 140.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 7487.90 | 140.7 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 7612.70 | 140.7 | 140.70 | - | 0 | 0 | 0 |
| 30 Sept | 7574.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 7833.70 | 0 | - | 0 | 0 | 0 | |
For Trent Ltd - strike price 6900 expiring on 28NOV2024
Delta for 6900 PE is -0.83
Historical price for 6900 PE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 508.9, which was 4.80 higher than the previous day. The implied volatity was 52.12, the open interest changed by -17 which decreased total open position to 1065
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 504.1, which was 0.00 lower than the previous day. The implied volatity was 34.39, the open interest changed by -9 which decreased total open position to 1082
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 504.1, which was -38.30 lower than the previous day. The implied volatity was 34.39, the open interest changed by -9 which decreased total open position to 1082
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 542.4, which was 72.40 higher than the previous day. The implied volatity was 39.85, the open interest changed by -3 which decreased total open position to 1092
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 470, which was 32.50 higher than the previous day. The implied volatity was 36.40, the open interest changed by 3 which increased total open position to 1095
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 437.5, which was -13.60 lower than the previous day. The implied volatity was 40.86, the open interest changed by 6 which increased total open position to 1092
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 451.1, which was -28.00 lower than the previous day. The implied volatity was 40.38, the open interest changed by 1 which increased total open position to 1084
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 479.1, which was -180.90 lower than the previous day. The implied volatity was 38.32, the open interest changed by -4 which decreased total open position to 1083
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 660, which was 173.00 higher than the previous day. The implied volatity was 44.59, the open interest changed by -41 which decreased total open position to 1084
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 487, which was 114.40 higher than the previous day. The implied volatity was 45.13, the open interest changed by -1484 which decreased total open position to 1126
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 372.6, which was 40.60 higher than the previous day. The implied volatity was 60.38, the open interest changed by 1046 which increased total open position to 2617
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 332, which was 57.55 higher than the previous day. The implied volatity was 54.12, the open interest changed by 1420 which increased total open position to 1573
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 274.45, which was 134.45 higher than the previous day. The implied volatity was 51.75, the open interest changed by 135 which increased total open position to 155
On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 140, 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 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 30 Oct TRENT was trading at 7252.45. 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 29 Oct TRENT was trading at 7410.30. 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 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 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 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 23 Oct TRENT was trading at 7511.30. 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 22 Oct TRENT was trading at 7497.35. The strike last trading price was 140, which was 29.00 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 111, 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 111, 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 111, which was 23.35 higher 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 87.65, which was -53.05 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 140.7, 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 140.7, 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 10 Oct TRENT was trading at 8028.85. The strike last trading price was 140.7, 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 9 Oct TRENT was trading at 8220.85. The strike last trading price was 140.7, 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 8 Oct TRENT was trading at 8041.95. The strike last trading price was 140.7, 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 7 Oct TRENT was trading at 7449.50. The strike last trading price was 140.7, 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 4 Oct TRENT was trading at 7353.30. The strike last trading price was 140.7, 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 3 Oct TRENT was trading at 7487.90. The strike last trading price was 140.7, 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 1 Oct TRENT was trading at 7612.70. The strike last trading price was 140.7, which was 140.70 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 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 27 Sept TRENT was trading at 7833.70. 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
