TRENT
Trent Ltd
Historical option data for TRENT
21 Nov 2024 04:02 PM IST
| TRENT 28NOV2024 7100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 1.23
Theta: -4.33
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 6460.45 | 13.45 | 0.60 | 47.90 | 1,013.5 | 10.5 | 867 | |||
| 20 Nov | 6423.85 | 12.85 | 0.00 | 43.03 | 1,145.5 | -75.5 | 853.5 | |||
| 19 Nov | 6423.85 | 12.85 | -1.05 | 43.03 | 1,145.5 | -78.5 | 853.5 | |||
| 18 Nov | 6301.65 | 13.9 | -14.55 | 42.91 | 1,286 | -112.5 | 930.5 | |||
| 14 Nov | 6463.00 | 28.45 | -11.85 | 38.86 | 780.5 | 42 | 1,038 | |||
| 13 Nov | 6498.25 | 40.3 | -1.70 | 38.13 | 826 | 63.5 | 995.5 | |||
| 12 Nov | 6528.55 | 42 | 2.80 | 38.10 | 2,016 | 56.5 | 936 | |||
| 11 Nov | 6480.70 | 39.2 | 6.25 | 38.12 | 1,554 | -135 | 879 | |||
|
|
||||||||||
| 8 Nov | 6298.95 | 32.95 | -47.05 | 40.63 | 1,797 | 166 | 1,013.5 | |||
| 7 Nov | 6505.50 | 80 | -240.05 | 40.97 | 5,593 | 308 | 842.5 | |||
| 6 Nov | 6955.45 | 320.05 | -4.95 | 55.57 | 3,415 | 336.5 | 534 | |||
| 5 Nov | 6968.35 | 325 | -43.60 | 54.03 | 677.5 | 27 | 193.5 | |||
| 4 Nov | 7063.75 | 368.6 | -61.20 | 50.64 | 472 | 103.5 | 166 | |||
| 1 Nov | 7149.00 | 429.8 | -8.20 | 50.39 | 23.5 | 1 | 62 | |||
| 31 Oct | 7128.35 | 438 | -104.05 | - | 138 | 46 | 59 | |||
| 30 Oct | 7252.45 | 542.05 | -11.45 | - | 18 | 1 | 3 | |||
| 29 Oct | 7410.30 | 553.5 | 74.95 | - | 4 | -1 | 0 | |||
| 28 Oct | 7307.85 | 478.55 | 0.00 | - | 0 | 1 | 0 | |||
| 25 Oct | 7361.45 | 478.55 | -546.80 | - | 1 | 0 | 0 | |||
| 24 Oct | 7488.00 | 1025.35 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7511.30 | 1025.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 7497.35 | 1025.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 7606.55 | 1025.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 7768.05 | 1025.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 7719.65 | 1025.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 7805.80 | 1025.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 8124.25 | 1025.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 8191.85 | 1025.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 8234.95 | 1025.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 8028.85 | 1025.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 8220.85 | 1025.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 8041.95 | 1025.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 7449.50 | 1025.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 7353.30 | 1025.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 7487.90 | 1025.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 7612.70 | 1025.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 7574.65 | 1025.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 7833.70 | 1025.35 | - | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 7100 expiring on 28NOV2024
Delta for 7100 CE is 0.07
Historical price for 7100 CE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 13.45, which was 0.60 higher than the previous day. The implied volatity was 47.90, the open interest changed by 21 which increased total open position to 1734
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 12.85, which was 0.00 lower than the previous day. The implied volatity was 43.03, the open interest changed by -151 which decreased total open position to 1707
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 12.85, which was -1.05 lower than the previous day. The implied volatity was 43.03, the open interest changed by -157 which decreased total open position to 1707
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 13.9, which was -14.55 lower than the previous day. The implied volatity was 42.91, the open interest changed by -225 which decreased total open position to 1861
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 28.45, which was -11.85 lower than the previous day. The implied volatity was 38.86, the open interest changed by 84 which increased total open position to 2076
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 40.3, which was -1.70 lower than the previous day. The implied volatity was 38.13, the open interest changed by 127 which increased total open position to 1991
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 42, which was 2.80 higher than the previous day. The implied volatity was 38.10, the open interest changed by 113 which increased total open position to 1872
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 39.2, which was 6.25 higher than the previous day. The implied volatity was 38.12, the open interest changed by -270 which decreased total open position to 1758
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 32.95, which was -47.05 lower than the previous day. The implied volatity was 40.63, the open interest changed by 332 which increased total open position to 2027
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 80, which was -240.05 lower than the previous day. The implied volatity was 40.97, the open interest changed by 616 which increased total open position to 1685
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 320.05, which was -4.95 lower than the previous day. The implied volatity was 55.57, the open interest changed by 673 which increased total open position to 1068
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 325, which was -43.60 lower than the previous day. The implied volatity was 54.03, the open interest changed by 54 which increased total open position to 387
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 368.6, which was -61.20 lower than the previous day. The implied volatity was 50.64, the open interest changed by 207 which increased total open position to 332
On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 429.8, which was -8.20 lower than the previous day. The implied volatity was 50.39, the open interest changed by 2 which increased total open position to 124
On 31 Oct TRENT was trading at 7128.35. The strike last trading price was 438, which was -104.05 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 542.05, which was -11.45 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 553.5, which was 74.95 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 478.55, 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 25 Oct TRENT was trading at 7361.45. The strike last trading price was 478.55, which was -546.80 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 1025.35, 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 1025.35, 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 1025.35, 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 1025.35, 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 1025.35, 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 1025.35, 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 1025.35, 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 1025.35, 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 1025.35, 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 Oct TRENT was trading at 8234.95. The strike last trading price was 1025.35, 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 1025.35, 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 1025.35, 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 1025.35, 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 1025.35, 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 1025.35, 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 1025.35, 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 1025.35, 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 1025.35, 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 1025.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TRENT 28NOV2024 7100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 1.12
Theta: -1.83
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 6460.45 | 677.55 | -18.05 | 45.95 | 2 | -0.5 | 230.5 |
| 20 Nov | 6423.85 | 695.6 | 0.00 | 36.96 | 3.5 | -2.5 | 232 |
| 19 Nov | 6423.85 | 695.6 | -39.05 | 36.96 | 3.5 | -1.5 | 232 |
| 18 Nov | 6301.65 | 734.65 | 115.00 | 45.64 | 10.5 | -8.5 | 234.5 |
| 14 Nov | 6463.00 | 619.65 | 122.85 | - | 13 | -7.5 | 243.5 |
| 13 Nov | 6498.25 | 496.8 | 0.00 | 0.00 | 0 | -2.5 | 0 |
| 12 Nov | 6528.55 | 496.8 | -54.40 | - | 8 | -2 | 251.5 |
| 11 Nov | 6480.70 | 551.2 | -286.05 | - | 7 | 5.5 | 254 |
| 8 Nov | 6298.95 | 837.25 | 185.40 | 46.94 | 20 | 2 | 248.5 |
| 7 Nov | 6505.50 | 651.85 | 173.70 | 48.56 | 325.5 | 14 | 246.5 |
| 6 Nov | 6955.45 | 478.15 | 57.70 | 60.11 | 880 | 78.5 | 231.5 |
| 5 Nov | 6968.35 | 420.45 | 48.10 | 51.63 | 161 | -11 | 153.5 |
| 4 Nov | 7063.75 | 372.35 | 12.65 | 52.07 | 244.5 | 17 | 164.5 |
| 1 Nov | 7149.00 | 359.7 | 5.80 | 52.22 | 20.5 | 6.5 | 147.5 |
| 31 Oct | 7128.35 | 353.9 | 25.00 | - | 218 | 113 | 143 |
| 30 Oct | 7252.45 | 328.9 | 68.90 | - | 41 | 23 | 28 |
| 29 Oct | 7410.30 | 260 | 68.95 | - | 7 | 4 | 4 |
| 28 Oct | 7307.85 | 191.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 7361.45 | 191.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7488.00 | 191.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7511.30 | 191.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 7497.35 | 191.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 7606.55 | 191.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 7768.05 | 191.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 7719.65 | 191.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 7805.80 | 191.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 8124.25 | 191.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 8191.85 | 191.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 8234.95 | 191.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 8028.85 | 191.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 8220.85 | 191.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 8041.95 | 191.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7449.50 | 191.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 7353.30 | 191.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 7487.90 | 191.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 7612.70 | 191.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 7574.65 | 191.05 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 7833.70 | 191.05 | - | 0 | 0 | 0 | |
For Trent Ltd - strike price 7100 expiring on 28NOV2024
Delta for 7100 PE is -0.94
Historical price for 7100 PE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 677.55, which was -18.05 lower than the previous day. The implied volatity was 45.95, the open interest changed by -1 which decreased total open position to 461
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 695.6, which was 0.00 lower than the previous day. The implied volatity was 36.96, the open interest changed by -5 which decreased total open position to 464
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 695.6, which was -39.05 lower than the previous day. The implied volatity was 36.96, the open interest changed by -3 which decreased total open position to 464
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 734.65, which was 115.00 higher than the previous day. The implied volatity was 45.64, the open interest changed by -17 which decreased total open position to 469
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 619.65, which was 122.85 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 487
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 496.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 496.8, which was -54.40 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 503
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 551.2, which was -286.05 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 508
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 837.25, which was 185.40 higher than the previous day. The implied volatity was 46.94, the open interest changed by 4 which increased total open position to 497
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 651.85, which was 173.70 higher than the previous day. The implied volatity was 48.56, the open interest changed by 28 which increased total open position to 493
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 478.15, which was 57.70 higher than the previous day. The implied volatity was 60.11, the open interest changed by 157 which increased total open position to 463
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 420.45, which was 48.10 higher than the previous day. The implied volatity was 51.63, the open interest changed by -22 which decreased total open position to 307
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 372.35, which was 12.65 higher than the previous day. The implied volatity was 52.07, the open interest changed by 34 which increased total open position to 329
On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 359.7, which was 5.80 higher than the previous day. The implied volatity was 52.22, the open interest changed by 13 which increased total open position to 295
On 31 Oct TRENT was trading at 7128.35. The strike last trading price was 353.9, which was 25.00 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 328.9, which was 68.90 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 260, which was 68.95 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 191.05, 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 25 Oct TRENT was trading at 7361.45. The strike last trading price was 191.05, 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 24 Oct TRENT was trading at 7488.00. The strike last trading price was 191.05, 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 191.05, 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 22 Oct TRENT was trading at 7497.35. The strike last trading price was 191.05, 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 21 Oct TRENT was trading at 7606.55. The strike last trading price was 191.05, 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 18 Oct TRENT was trading at 7768.05. The strike last trading price was 191.05, 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 17 Oct TRENT was trading at 7719.65. The strike last trading price was 191.05, 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 16 Oct TRENT was trading at 7805.80. The strike last trading price was 191.05, 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 15 Oct TRENT was trading at 8124.25. The strike last trading price was 191.05, 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 14 Oct TRENT was trading at 8191.85. The strike last trading price was 191.05, 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 11 Oct TRENT was trading at 8234.95. The strike last trading price was 191.05, 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 10 Oct TRENT was trading at 8028.85. The strike last trading price was 191.05, 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 9 Oct TRENT was trading at 8220.85. The strike last trading price was 191.05, 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 8 Oct TRENT was trading at 8041.95. The strike last trading price was 191.05, 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 7 Oct TRENT was trading at 7449.50. The strike last trading price was 191.05, 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 4 Oct TRENT was trading at 7353.30. The strike last trading price was 191.05, 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 3 Oct TRENT was trading at 7487.90. The strike last trading price was 191.05, 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 1 Oct TRENT was trading at 7612.70. The strike last trading price was 191.05, 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 Sept TRENT was trading at 7574.65. The strike last trading price was 191.05, 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 27 Sept TRENT was trading at 7833.70. The strike last trading price was 191.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
