TRENT
Trent Ltd
Historical option data for TRENT
14 Nov 2024 04:12 PM IST
| TRENT 28NOV2024 7700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.95
Theta: -1.66
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 6463.00 | 7.7 | -3.30 | 47.15 | 170.5 | -6.5 | 527.5 | |||
| 13 Nov | 6498.25 | 11 | -2.00 | 45.93 | 165 | -24.5 | 534.5 | |||
| 12 Nov | 6528.55 | 13 | 0.05 | 46.42 | 554 | 8.5 | 561 | |||
| 11 Nov | 6480.70 | 12.95 | -1.00 | 46.50 | 422.5 | 47.5 | 552.5 | |||
| 8 Nov | 6298.95 | 13.95 | -13.45 | 49.36 | 629 | 28.5 | 505 | |||
| 7 Nov | 6505.50 | 27.4 | -117.10 | 46.73 | 3,245.5 | 117.5 | 479 | |||
| 6 Nov | 6955.45 | 144.5 | 24.30 | 57.27 | 1,714.5 | 192.5 | 359 | |||
| 5 Nov | 6968.35 | 120.2 | -40.05 | 50.96 | 217.5 | 22 | 166 | |||
| 4 Nov | 7063.75 | 160.25 | -30.70 | 51.29 | 183 | 7.5 | 144 | |||
| 1 Nov | 7149.00 | 190.95 | -7.35 | 49.49 | 7.5 | 0 | 136 | |||
| 31 Oct | 7128.35 | 198.3 | -76.75 | - | 106 | 22 | 136 | |||
| 30 Oct | 7252.45 | 275.05 | -44.25 | - | 69 | 31 | 115 | |||
| 29 Oct | 7410.30 | 319.3 | 27.70 | - | 75 | 14 | 84 | |||
| 28 Oct | 7307.85 | 291.6 | 1.60 | - | 56 | 7 | 70 | |||
|
|
||||||||||
| 25 Oct | 7361.45 | 290 | -73.40 | - | 45 | 9 | 63 | |||
| 24 Oct | 7488.00 | 363.4 | -2.55 | - | 32 | 9 | 53 | |||
| 23 Oct | 7511.30 | 365.95 | 8.95 | - | 18 | 0 | 45 | |||
| 22 Oct | 7497.35 | 357 | -54.00 | - | 37 | 15 | 44 | |||
| 21 Oct | 7606.55 | 411 | -84.20 | - | 42 | 15 | 24 | |||
| 18 Oct | 7768.05 | 495.2 | 130.35 | - | 30 | 11 | 12 | |||
| 17 Oct | 7719.65 | 364.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 7805.80 | 364.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 8124.25 | 364.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 8191.85 | 364.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 8234.95 | 364.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 8028.85 | 364.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 8220.85 | 364.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 8041.95 | 364.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 7449.50 | 364.85 | 0.00 | - | 0 | 1 | 0 | |||
| 4 Oct | 7353.30 | 364.85 | -286.55 | - | 1 | 0 | 0 | |||
| 3 Oct | 7487.90 | 651.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 7612.70 | 651.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 7574.65 | 651.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 7833.70 | 651.4 | - | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 7700 expiring on 28NOV2024
Delta for 7700 CE is 0.03
Historical price for 7700 CE is as follows
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 7.7, which was -3.30 lower than the previous day. The implied volatity was 47.15, the open interest changed by -13 which decreased total open position to 1055
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 11, which was -2.00 lower than the previous day. The implied volatity was 45.93, the open interest changed by -49 which decreased total open position to 1069
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 13, which was 0.05 higher than the previous day. The implied volatity was 46.42, the open interest changed by 17 which increased total open position to 1122
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 12.95, which was -1.00 lower than the previous day. The implied volatity was 46.50, the open interest changed by 95 which increased total open position to 1105
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 13.95, which was -13.45 lower than the previous day. The implied volatity was 49.36, the open interest changed by 57 which increased total open position to 1010
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 27.4, which was -117.10 lower than the previous day. The implied volatity was 46.73, the open interest changed by 235 which increased total open position to 958
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 144.5, which was 24.30 higher than the previous day. The implied volatity was 57.27, the open interest changed by 385 which increased total open position to 718
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 120.2, which was -40.05 lower than the previous day. The implied volatity was 50.96, the open interest changed by 44 which increased total open position to 332
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 160.25, which was -30.70 lower than the previous day. The implied volatity was 51.29, the open interest changed by 15 which increased total open position to 288
On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 190.95, which was -7.35 lower than the previous day. The implied volatity was 49.49, the open interest changed by 0 which decreased total open position to 272
On 31 Oct TRENT was trading at 7128.35. The strike last trading price was 198.3, which was -76.75 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 275.05, which was -44.25 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 319.3, which was 27.70 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 291.6, which was 1.60 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 290, which was -73.40 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 363.4, which was -2.55 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 365.95, which was 8.95 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 357, which was -54.00 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 411, which was -84.20 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 495.2, which was 130.35 higher 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 364.85, 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 16 Oct TRENT was trading at 7805.80. The strike last trading price was 364.85, 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 15 Oct TRENT was trading at 8124.25. The strike last trading price was 364.85, 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 14 Oct TRENT was trading at 8191.85. The strike last trading price was 364.85, 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 11 Oct TRENT was trading at 8234.95. The strike last trading price was 364.85, 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 10 Oct TRENT was trading at 8028.85. The strike last trading price was 364.85, 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 9 Oct TRENT was trading at 8220.85. The strike last trading price was 364.85, 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 8 Oct TRENT was trading at 8041.95. The strike last trading price was 364.85, 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 364.85, 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 364.85, which was -286.55 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 651.4, 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 651.4, 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 651.4, 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 651.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TRENT 28NOV2024 7700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0.89
Theta: 0.58
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 6463.00 | 1225 | -105.00 | 46.26 | 1 | 0 | 29.5 |
| 13 Nov | 6498.25 | 1330 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 6528.55 | 1330 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 6480.70 | 1330 | 0.00 | 0.00 | 0 | -1.5 | 0 |
| 8 Nov | 6298.95 | 1330 | 145.95 | - | 1.5 | -1 | 30 |
| 7 Nov | 6505.50 | 1184.05 | 218.20 | 55.68 | 6 | 2 | 31 |
| 6 Nov | 6955.45 | 965.85 | 152.70 | 73.92 | 10.5 | 2.5 | 29 |
| 5 Nov | 6968.35 | 813.15 | 30.55 | 48.09 | 2 | -0.5 | 26.5 |
| 4 Nov | 7063.75 | 782.6 | 73.95 | 56.47 | 9 | 0.5 | 26.5 |
| 1 Nov | 7149.00 | 708.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 7128.35 | 708.65 | 138.90 | - | 4 | 0 | 26 |
| 30 Oct | 7252.45 | 569.75 | 9.40 | - | 4 | 2 | 26 |
| 29 Oct | 7410.30 | 560.35 | -26.95 | - | 10 | 0 | 19 |
| 28 Oct | 7307.85 | 587.3 | -91.75 | - | 1 | 0 | 18 |
| 25 Oct | 7361.45 | 679.05 | 126.50 | - | 13 | 10 | 18 |
| 24 Oct | 7488.00 | 552.55 | 83.55 | - | 2 | 0 | 8 |
| 23 Oct | 7511.30 | 469 | 37.10 | - | 1 | 0 | 7 |
| 22 Oct | 7497.35 | 431.9 | 0.00 | - | 0 | 1 | 0 |
| 21 Oct | 7606.55 | 431.9 | 69.60 | - | 3 | 1 | 7 |
| 18 Oct | 7768.05 | 362.3 | -29.70 | - | 3 | 1 | 5 |
| 17 Oct | 7719.65 | 392 | 89.40 | - | 3 | 0 | 3 |
| 16 Oct | 7805.80 | 302.6 | 111.60 | - | 2 | 1 | 2 |
| 15 Oct | 8124.25 | 191 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 8191.85 | 191 | -18.00 | - | 1 | 0 | 1 |
| 11 Oct | 8234.95 | 209 | -11.00 | - | 1 | 0 | 1 |
| 10 Oct | 8028.85 | 220 | -189.60 | - | 1 | 0 | 0 |
| 9 Oct | 8220.85 | 409.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 8041.95 | 409.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7449.50 | 409.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 7353.30 | 409.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 7487.90 | 409.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 7612.70 | 409.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 7574.65 | 409.6 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 7833.70 | 409.6 | - | 0 | 0 | 0 | |
For Trent Ltd - strike price 7700 expiring on 28NOV2024
Delta for 7700 PE is -0.97
Historical price for 7700 PE is as follows
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 1225, which was -105.00 lower than the previous day. The implied volatity was 46.26, the open interest changed by 0 which decreased total open position to 59
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 1330, 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 12 Nov TRENT was trading at 6528.55. The strike last trading price was 1330, 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 11 Nov TRENT was trading at 6480.70. The strike last trading price was 1330, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 1330, which was 145.95 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 60
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 1184.05, which was 218.20 higher than the previous day. The implied volatity was 55.68, the open interest changed by 4 which increased total open position to 62
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 965.85, which was 152.70 higher than the previous day. The implied volatity was 73.92, the open interest changed by 5 which increased total open position to 58
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 813.15, which was 30.55 higher than the previous day. The implied volatity was 48.09, the open interest changed by -1 which decreased total open position to 53
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 782.6, which was 73.95 higher than the previous day. The implied volatity was 56.47, the open interest changed by 1 which increased total open position to 53
On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 708.65, 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 708.65, which was 138.90 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 569.75, which was 9.40 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 560.35, 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 28 Oct TRENT was trading at 7307.85. The strike last trading price was 587.3, which was -91.75 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 679.05, which was 126.50 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 552.55, which was 83.55 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 469, which was 37.10 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 431.9, 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 431.9, which was 69.60 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 362.3, which was -29.70 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 392, which was 89.40 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 302.6, which was 111.60 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 191, 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, which was -18.00 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 209, which was -11.00 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 220, which was -189.60 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 409.6, 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 409.6, 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 409.6, 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 409.6, 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 409.6, 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 409.6, 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 409.6, 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 409.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
