TRENT
Trent Ltd
Historical option data for TRENT
21 Nov 2024 04:12 PM IST
| TRENT 28NOV2024 7500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.60
Theta: -2.49
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 6460.45 | 5.65 | 0.20 | 57.48 | 831.5 | -76.5 | 2,221 | |||
| 20 Nov | 6423.85 | 5.45 | 0.00 | 51.42 | 1,292 | -51.5 | 2,299.5 | |||
| 19 Nov | 6423.85 | 5.45 | -0.90 | 51.42 | 1,292 | -49.5 | 2,299.5 | |||
| 18 Nov | 6301.65 | 6.35 | -4.35 | 51.18 | 899.5 | -177 | 2,348.5 | |||
| 14 Nov | 6463.00 | 10.7 | -5.25 | 43.85 | 1,167.5 | -68.5 | 2,526 | |||
| 13 Nov | 6498.25 | 15.95 | -2.05 | 43.10 | 1,559.5 | -175.5 | 2,596 | |||
| 12 Nov | 6528.55 | 18 | 0.50 | 43.40 | 3,481.5 | -111.5 | 2,766.5 | |||
|
|
||||||||||
| 11 Nov | 6480.70 | 17.5 | 0.20 | 43.44 | 3,441 | -116 | 2,878.5 | |||
| 8 Nov | 6298.95 | 17.3 | -20.60 | 46.16 | 4,046.5 | 35 | 2,984 | |||
| 7 Nov | 6505.50 | 37.9 | -144.85 | 44.61 | 16,534 | 836.5 | 2,940 | |||
| 6 Nov | 6955.45 | 182.75 | 12.75 | 55.48 | 7,066 | 999 | 2,084.5 | |||
| 5 Nov | 6968.35 | 170 | -38.00 | 51.44 | 1,654.5 | 188.5 | 1,087 | |||
| 4 Nov | 7063.75 | 208 | -40.00 | 50.05 | 1,311.5 | 211 | 900 | |||
| 1 Nov | 7149.00 | 248 | -16.00 | 48.78 | 158 | 5 | 686 | |||
| 31 Oct | 7128.35 | 264 | -72.35 | - | 847 | 72 | 683 | |||
| 30 Oct | 7252.45 | 336.35 | -64.50 | - | 745 | 89 | 607 | |||
| 29 Oct | 7410.30 | 400.85 | 41.05 | - | 810 | 59 | 518 | |||
| 28 Oct | 7307.85 | 359.8 | -25.15 | - | 775 | 229 | 450 | |||
| 25 Oct | 7361.45 | 384.95 | -76.05 | - | 461 | 112 | 221 | |||
| 24 Oct | 7488.00 | 461 | 6.55 | - | 152 | 61 | 110 | |||
| 23 Oct | 7511.30 | 454.45 | -5.55 | - | 63 | 9 | 50 | |||
| 22 Oct | 7497.35 | 460 | -60.60 | - | 36 | 18 | 41 | |||
| 21 Oct | 7606.55 | 520.6 | -14.40 | - | 16 | 2 | 23 | |||
| 18 Oct | 7768.05 | 535 | 0.00 | - | 0 | 1 | 0 | |||
| 17 Oct | 7719.65 | 535 | -90.00 | - | 5 | -1 | 19 | |||
| 16 Oct | 7805.80 | 625 | -374.00 | - | 6 | -1 | 18 | |||
| 15 Oct | 8124.25 | 999 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 8191.85 | 999 | 0.00 | - | 0 | -1 | 0 | |||
| 11 Oct | 8234.95 | 999 | 35.55 | - | 3 | -2 | 18 | |||
| 10 Oct | 8028.85 | 963.45 | 0.00 | - | 0 | -5 | 0 | |||
| 9 Oct | 8220.85 | 963.45 | 142.90 | - | 6 | -4 | 21 | |||
| 8 Oct | 8041.95 | 820.55 | 380.35 | - | 25 | 7 | 26 | |||
| 7 Oct | 7449.50 | 440.2 | 6.05 | - | 12 | 3 | 17 | |||
| 4 Oct | 7353.30 | 434.15 | -45.85 | - | 12 | 11 | 14 | |||
| 3 Oct | 7487.90 | 480 | -284.05 | - | 4 | 2 | 2 | |||
| 1 Oct | 7612.70 | 764.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 7574.65 | 764.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 7833.70 | 764.05 | - | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 7500 expiring on 28NOV2024
Delta for 7500 CE is 0.03
Historical price for 7500 CE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 5.65, which was 0.20 higher than the previous day. The implied volatity was 57.48, the open interest changed by -153 which decreased total open position to 4442
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 5.45, which was 0.00 lower than the previous day. The implied volatity was 51.42, the open interest changed by -103 which decreased total open position to 4599
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 5.45, which was -0.90 lower than the previous day. The implied volatity was 51.42, the open interest changed by -99 which decreased total open position to 4599
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 6.35, which was -4.35 lower than the previous day. The implied volatity was 51.18, the open interest changed by -354 which decreased total open position to 4697
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 10.7, which was -5.25 lower than the previous day. The implied volatity was 43.85, the open interest changed by -137 which decreased total open position to 5052
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 15.95, which was -2.05 lower than the previous day. The implied volatity was 43.10, the open interest changed by -351 which decreased total open position to 5192
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 18, which was 0.50 higher than the previous day. The implied volatity was 43.40, the open interest changed by -223 which decreased total open position to 5533
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 17.5, which was 0.20 higher than the previous day. The implied volatity was 43.44, the open interest changed by -232 which decreased total open position to 5757
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 17.3, which was -20.60 lower than the previous day. The implied volatity was 46.16, the open interest changed by 70 which increased total open position to 5968
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 37.9, which was -144.85 lower than the previous day. The implied volatity was 44.61, the open interest changed by 1673 which increased total open position to 5880
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 182.75, which was 12.75 higher than the previous day. The implied volatity was 55.48, the open interest changed by 1998 which increased total open position to 4169
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 170, which was -38.00 lower than the previous day. The implied volatity was 51.44, the open interest changed by 377 which increased total open position to 2174
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 208, which was -40.00 lower than the previous day. The implied volatity was 50.05, the open interest changed by 422 which increased total open position to 1800
On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 248, which was -16.00 lower than the previous day. The implied volatity was 48.78, the open interest changed by 10 which increased total open position to 1372
On 31 Oct TRENT was trading at 7128.35. The strike last trading price was 264, which was -72.35 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 336.35, which was -64.50 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 400.85, which was 41.05 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 359.8, which was -25.15 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 384.95, which was -76.05 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 461, which was 6.55 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 454.45, which was -5.55 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 460, which was -60.60 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 520.6, which was -14.40 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 535, 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 535, which was -90.00 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 625, which was -374.00 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 999, 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 999, 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 999, which was 35.55 higher 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 963.45, 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 963.45, which was 142.90 higher 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 820.55, which was 380.35 higher 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 440.2, which was 6.05 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 434.15, which was -45.85 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 480, which was -284.05 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 764.05, 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 764.05, 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 764.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TRENT 28NOV2024 7500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 6460.45 | 1035 | 65.95 | - | 8.5 | -7.5 | 190 |
| 20 Nov | 6423.85 | 969.05 | 0.00 | - | 7 | -4.5 | 198.5 |
| 19 Nov | 6423.85 | 969.05 | -215.95 | - | 7 | -3.5 | 198.5 |
| 18 Nov | 6301.65 | 1185 | 135.00 | - | 24.5 | -20 | 206.5 |
| 14 Nov | 6463.00 | 1050 | 84.95 | 55.59 | 17.5 | -4 | 226 |
| 13 Nov | 6498.25 | 965.05 | -7.00 | 45.01 | 29.5 | -14 | 230.5 |
| 12 Nov | 6528.55 | 972.05 | -7.40 | 40.37 | 47.5 | -24 | 247.5 |
| 11 Nov | 6480.70 | 979.45 | -241.70 | - | 10.5 | -4.5 | 271.5 |
| 8 Nov | 6298.95 | 1221.15 | 230.25 | 55.90 | 8 | -0.5 | 275.5 |
| 7 Nov | 6505.50 | 990.9 | 259.90 | 50.85 | 269.5 | -54 | 276.5 |
| 6 Nov | 6955.45 | 731 | 61.00 | 59.27 | 151.5 | 13 | 330.5 |
| 5 Nov | 6968.35 | 670 | 70.55 | 49.87 | 63 | -5 | 317.5 |
| 4 Nov | 7063.75 | 599.45 | 33.30 | 50.14 | 93 | 11 | 321.5 |
| 1 Nov | 7149.00 | 566.15 | 1.15 | 49.47 | 31.5 | -6.5 | 309.5 |
| 31 Oct | 7128.35 | 565 | 40.00 | - | 175 | 45 | 306 |
| 30 Oct | 7252.45 | 525 | 84.70 | - | 146 | 49 | 263 |
| 29 Oct | 7410.30 | 440.3 | -74.70 | - | 144 | -2 | 214 |
| 28 Oct | 7307.85 | 515 | 49.75 | - | 106 | 18 | 215 |
| 25 Oct | 7361.45 | 465.25 | 75.25 | - | 126 | -1 | 197 |
| 24 Oct | 7488.00 | 390 | 12.00 | - | 120 | 8 | 198 |
| 23 Oct | 7511.30 | 378 | -10.65 | - | 99 | 53 | 191 |
| 22 Oct | 7497.35 | 388.65 | 36.65 | - | 100 | 29 | 138 |
| 21 Oct | 7606.55 | 352 | 72.60 | - | 52 | 15 | 114 |
| 18 Oct | 7768.05 | 279.4 | -5.60 | - | 63 | 25 | 99 |
| 17 Oct | 7719.65 | 285 | 39.00 | - | 44 | 1 | 74 |
| 16 Oct | 7805.80 | 246 | 91.00 | - | 69 | 5 | 72 |
| 15 Oct | 8124.25 | 155 | 2.10 | - | 13 | 7 | 68 |
| 14 Oct | 8191.85 | 152.9 | 10.90 | - | 6 | 0 | 61 |
| 11 Oct | 8234.95 | 142 | -37.00 | - | 8 | 4 | 61 |
| 10 Oct | 8028.85 | 179 | 14.00 | - | 9 | 6 | 56 |
| 9 Oct | 8220.85 | 165 | -46.70 | - | 25 | 1 | 50 |
| 8 Oct | 8041.95 | 211.7 | -113.00 | - | 73 | 49 | 49 |
| 7 Oct | 7449.50 | 324.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 7353.30 | 324.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 7487.90 | 324.7 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 7612.70 | 324.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 7574.65 | 324.7 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 7833.70 | 324.7 | - | 0 | 0 | 0 | |
For Trent Ltd - strike price 7500 expiring on 28NOV2024
Delta for 7500 PE is -
Historical price for 7500 PE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 1035, which was 65.95 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 380
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 969.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 397
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 969.05, which was -215.95 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 397
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 1185, which was 135.00 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 413
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 1050, which was 84.95 higher than the previous day. The implied volatity was 55.59, the open interest changed by -8 which decreased total open position to 452
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 965.05, which was -7.00 lower than the previous day. The implied volatity was 45.01, the open interest changed by -28 which decreased total open position to 461
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 972.05, which was -7.40 lower than the previous day. The implied volatity was 40.37, the open interest changed by -48 which decreased total open position to 495
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 979.45, which was -241.70 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 543
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 1221.15, which was 230.25 higher than the previous day. The implied volatity was 55.90, the open interest changed by -1 which decreased total open position to 551
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 990.9, which was 259.90 higher than the previous day. The implied volatity was 50.85, the open interest changed by -108 which decreased total open position to 553
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 731, which was 61.00 higher than the previous day. The implied volatity was 59.27, the open interest changed by 26 which increased total open position to 661
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 670, which was 70.55 higher than the previous day. The implied volatity was 49.87, the open interest changed by -10 which decreased total open position to 635
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 599.45, which was 33.30 higher than the previous day. The implied volatity was 50.14, the open interest changed by 22 which increased total open position to 643
On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 566.15, which was 1.15 higher than the previous day. The implied volatity was 49.47, the open interest changed by -13 which decreased total open position to 619
On 31 Oct TRENT was trading at 7128.35. The strike last trading price was 565, which was 40.00 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 525, which was 84.70 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 440.3, which was -74.70 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 515, which was 49.75 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 465.25, which was 75.25 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 390, which was 12.00 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 378, which was -10.65 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 388.65, which was 36.65 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 352, which was 72.60 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 279.4, which was -5.60 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 285, which was 39.00 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 246, which was 91.00 higher 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 155, which was 2.10 higher 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 152.9, which was 10.90 higher 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 142, which was -37.00 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 179, which was 14.00 higher 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 165, which was -46.70 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 211.7, which was -113.00 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 324.7, 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 324.7, 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 324.7, 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 324.7, 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 30 Sept TRENT was trading at 7574.65. The strike last trading price was 324.7, 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 27 Sept TRENT was trading at 7833.70. The strike last trading price was 324.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
