TRENT
Trent Ltd
Historical option data for TRENT
14 Nov 2024 04:12 PM IST
| TRENT 28NOV2024 7300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 1.79
Theta: -2.77
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 6463.00 | 17 | -8.65 | 41.28 | 577.5 | -7.5 | 907 | |||
| 13 Nov | 6498.25 | 25.65 | -0.60 | 40.92 | 802 | -41 | 915 | |||
| 12 Nov | 6528.55 | 26.25 | -0.45 | 40.45 | 1,564.5 | -5 | 995 | |||
| 11 Nov | 6480.70 | 26.7 | 3.25 | 41.19 | 1,425 | 9 | 997 | |||
| 8 Nov | 6298.95 | 23.45 | -31.15 | 43.39 | 1,884 | 22.5 | 992.5 | |||
| 7 Nov | 6505.50 | 54.6 | -187.60 | 42.76 | 5,669 | 144 | 961.5 | |||
| 6 Nov | 6955.45 | 242.2 | 10.20 | 55.24 | 2,597.5 | 301 | 815 | |||
| 5 Nov | 6968.35 | 232 | -44.00 | 51.62 | 477.5 | 73.5 | 512 | |||
| 4 Nov | 7063.75 | 276 | -55.35 | 49.76 | 589.5 | 17 | 438 | |||
| 1 Nov | 7149.00 | 331.35 | -10.65 | 49.64 | 62.5 | -7.5 | 421.5 | |||
| 31 Oct | 7128.35 | 342 | -84.75 | - | 868 | 117 | 429 | |||
| 30 Oct | 7252.45 | 426.75 | -76.45 | - | 410 | 169 | 305 | |||
| 29 Oct | 7410.30 | 503.2 | 50.15 | - | 308 | 49 | 135 | |||
| 28 Oct | 7307.85 | 453.05 | -26.95 | - | 147 | 63 | 84 | |||
| 25 Oct | 7361.45 | 480 | -100.00 | - | 48 | 14 | 21 | |||
| 24 Oct | 7488.00 | 580 | -10.00 | - | 4 | 1 | 4 | |||
| 23 Oct | 7511.30 | 590 | -40.10 | - | 1 | 0 | 2 | |||
| 22 Oct | 7497.35 | 630.1 | 0.00 | - | 0 | 2 | 0 | |||
| 21 Oct | 7606.55 | 630.1 | -258.55 | - | 3 | 1 | 1 | |||
| 18 Oct | 7768.05 | 888.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 7719.65 | 888.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 7805.80 | 888.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 8124.25 | 888.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 8191.85 | 888.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Oct | 8234.95 | 888.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 8028.85 | 888.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 8220.85 | 888.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 8041.95 | 888.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 7449.50 | 888.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 7353.30 | 888.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 7487.90 | 888.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 7612.70 | 888.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 7574.65 | 888.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 7833.70 | 888.65 | - | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 7300 expiring on 28NOV2024
Delta for 7300 CE is 0.08
Historical price for 7300 CE is as follows
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 17, which was -8.65 lower than the previous day. The implied volatity was 41.28, the open interest changed by -15 which decreased total open position to 1814
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 25.65, which was -0.60 lower than the previous day. The implied volatity was 40.92, the open interest changed by -82 which decreased total open position to 1830
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 26.25, which was -0.45 lower than the previous day. The implied volatity was 40.45, the open interest changed by -10 which decreased total open position to 1990
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 26.7, which was 3.25 higher than the previous day. The implied volatity was 41.19, the open interest changed by 18 which increased total open position to 1994
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 23.45, which was -31.15 lower than the previous day. The implied volatity was 43.39, the open interest changed by 45 which increased total open position to 1985
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 54.6, which was -187.60 lower than the previous day. The implied volatity was 42.76, the open interest changed by 288 which increased total open position to 1923
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 242.2, which was 10.20 higher than the previous day. The implied volatity was 55.24, the open interest changed by 602 which increased total open position to 1630
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 232, which was -44.00 lower than the previous day. The implied volatity was 51.62, the open interest changed by 147 which increased total open position to 1024
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 276, which was -55.35 lower than the previous day. The implied volatity was 49.76, the open interest changed by 34 which increased total open position to 876
On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 331.35, which was -10.65 lower than the previous day. The implied volatity was 49.64, the open interest changed by -15 which decreased total open position to 843
On 31 Oct TRENT was trading at 7128.35. The strike last trading price was 342, which was -84.75 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 426.75, which was -76.45 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 503.2, which was 50.15 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 453.05, which was -26.95 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 480, which was -100.00 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 580, which was -10.00 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 590, which was -40.10 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 630.1, 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 630.1, which was -258.55 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 888.65, 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 888.65, 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 16 Oct TRENT was trading at 7805.80. The strike last trading price was 888.65, 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 15 Oct TRENT was trading at 8124.25. The strike last trading price was 888.65, 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 14 Oct TRENT was trading at 8191.85. The strike last trading price was 888.65, 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 11 Oct TRENT was trading at 8234.95. The strike last trading price was 888.65, 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 10 Oct TRENT was trading at 8028.85. The strike last trading price was 888.65, 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 9 Oct TRENT was trading at 8220.85. The strike last trading price was 888.65, 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 8 Oct TRENT was trading at 8041.95. The strike last trading price was 888.65, 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 7 Oct TRENT was trading at 7449.50. The strike last trading price was 888.65, 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 4 Oct TRENT was trading at 7353.30. The strike last trading price was 888.65, 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 3 Oct TRENT was trading at 7487.90. The strike last trading price was 888.65, 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 1 Oct TRENT was trading at 7612.70. The strike last trading price was 888.65, 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 30 Sept TRENT was trading at 7574.65. The strike last trading price was 888.65, 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 27 Sept TRENT was trading at 7833.70. The strike last trading price was 888.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TRENT 28NOV2024 7300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 2.07
Theta: -1.45
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 6463.00 | 842.65 | 92.65 | 44.38 | 2 | -0.5 | 231.5 |
| 13 Nov | 6498.25 | 750 | 8.80 | 27.14 | 4.5 | 0 | 231.5 |
| 12 Nov | 6528.55 | 741.2 | 9.20 | - | 32 | -2 | 231.5 |
| 11 Nov | 6480.70 | 732 | -283.50 | - | 2 | -0.5 | 234 |
| 8 Nov | 6298.95 | 1015.5 | 188.10 | 47.41 | 75.5 | -6 | 238.5 |
| 7 Nov | 6505.50 | 827.4 | 240.80 | 52.98 | 213 | -31.5 | 244 |
| 6 Nov | 6955.45 | 586.6 | 49.70 | 58.02 | 352.5 | 13 | 274 |
| 5 Nov | 6968.35 | 536.9 | 70.20 | 50.73 | 87.5 | 7.5 | 261 |
| 4 Nov | 7063.75 | 466.7 | 6.20 | 49.56 | 51.5 | 2.5 | 254.5 |
| 1 Nov | 7149.00 | 460.5 | 4.45 | 51.54 | 16.5 | 6.5 | 250.5 |
| 31 Oct | 7128.35 | 456.05 | 18.50 | - | 137 | 49 | 243 |
| 30 Oct | 7252.45 | 437.55 | 95.55 | - | 266 | 64 | 194 |
| 29 Oct | 7410.30 | 342 | -67.00 | - | 178 | 70 | 130 |
| 28 Oct | 7307.85 | 409 | 41.00 | - | 110 | 45 | 60 |
| 25 Oct | 7361.45 | 368 | 63.15 | - | 40 | 1 | 15 |
| 24 Oct | 7488.00 | 304.85 | 1.30 | - | 11 | 2 | 15 |
| 23 Oct | 7511.30 | 303.55 | 1.25 | - | 10 | 5 | 12 |
| 22 Oct | 7497.35 | 302.3 | 32.30 | - | 1 | 0 | 6 |
| 21 Oct | 7606.55 | 270 | 151.75 | - | 1 | 0 | 5 |
| 18 Oct | 7768.05 | 118.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 7719.65 | 118.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 7805.80 | 118.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 8124.25 | 118.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 8191.85 | 118.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 8234.95 | 118.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 8028.85 | 118.25 | 0.00 | - | 0 | 5 | 0 |
| 9 Oct | 8220.85 | 118.25 | -133.60 | - | 5 | 0 | 0 |
| 8 Oct | 8041.95 | 251.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7449.50 | 251.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 7353.30 | 251.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 7487.90 | 251.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 7612.70 | 251.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 7574.65 | 251.85 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 7833.70 | 251.85 | - | 0 | 0 | 0 | |
For Trent Ltd - strike price 7300 expiring on 28NOV2024
Delta for 7300 PE is -0.91
Historical price for 7300 PE is as follows
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 842.65, which was 92.65 higher than the previous day. The implied volatity was 44.38, the open interest changed by -1 which decreased total open position to 463
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 750, which was 8.80 higher than the previous day. The implied volatity was 27.14, the open interest changed by 0 which decreased total open position to 463
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 741.2, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 463
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 732, which was -283.50 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 468
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 1015.5, which was 188.10 higher than the previous day. The implied volatity was 47.41, the open interest changed by -12 which decreased total open position to 477
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 827.4, which was 240.80 higher than the previous day. The implied volatity was 52.98, the open interest changed by -63 which decreased total open position to 488
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 586.6, which was 49.70 higher than the previous day. The implied volatity was 58.02, the open interest changed by 26 which increased total open position to 548
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 536.9, which was 70.20 higher than the previous day. The implied volatity was 50.73, the open interest changed by 15 which increased total open position to 522
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 466.7, which was 6.20 higher than the previous day. The implied volatity was 49.56, the open interest changed by 5 which increased total open position to 509
On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 460.5, which was 4.45 higher than the previous day. The implied volatity was 51.54, the open interest changed by 13 which increased total open position to 501
On 31 Oct TRENT was trading at 7128.35. The strike last trading price was 456.05, which was 18.50 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 437.55, which was 95.55 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 342, which was -67.00 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 409, which was 41.00 higher 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 368, which was 63.15 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 304.85, which was 1.30 higher 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 303.55, which was 1.25 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 302.3, which was 32.30 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 270, which was 151.75 higher 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 118.25, 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 118.25, 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 118.25, 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 118.25, 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 118.25, 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 118.25, 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 118.25, 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 118.25, which was -133.60 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 251.85, 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 251.85, 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 251.85, 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 251.85, 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 251.85, 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 251.85, 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 251.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
