TRENT
Trent Ltd
Historical option data for TRENT
21 Nov 2024 04:02 PM IST
| TRENT 28NOV2024 7900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 6460.45 | 2.6 | -1.45 | - | 34.5 | -14 | 181 | |||
| 20 Nov | 6423.85 | 4.05 | 0.00 | - | 108.5 | -21 | 196 | |||
| 19 Nov | 6423.85 | 4.05 | 1.50 | - | 108.5 | -20 | 196 | |||
| 18 Nov | 6301.65 | 2.55 | -3.60 | - | 62 | -21.5 | 216.5 | |||
| 14 Nov | 6463.00 | 6.15 | -2.85 | 50.70 | 55.5 | -25.5 | 238.5 | |||
| 13 Nov | 6498.25 | 9 | -1.30 | 49.84 | 59 | -15.5 | 265.5 | |||
| 12 Nov | 6528.55 | 10.3 | 0.45 | 49.89 | 143.5 | -0.5 | 286 | |||
| 11 Nov | 6480.70 | 9.85 | -1.75 | 49.44 | 133.5 | -14 | 286.5 | |||
| 8 Nov | 6298.95 | 11.6 | -8.20 | 52.55 | 294 | 7 | 300 | |||
| 7 Nov | 6505.50 | 19.8 | -80.30 | 48.61 | 1,697 | 49 | 293.5 | |||
| 6 Nov | 6955.45 | 100.1 | 15.10 | 56.01 | 514 | 120 | 242 | |||
| 5 Nov | 6968.35 | 85 | -33.50 | 51.01 | 126 | 4 | 122 | |||
| 4 Nov | 7063.75 | 118.5 | -24.30 | 51.64 | 83.5 | 6 | 118 | |||
| 1 Nov | 7149.00 | 142.8 | -9.15 | 49.69 | 17 | -0.5 | 112.5 | |||
| 31 Oct | 7128.35 | 151.95 | -63.90 | - | 44 | 5 | 112 | |||
| 30 Oct | 7252.45 | 215.85 | -24.45 | - | 44 | 34 | 106 | |||
| 29 Oct | 7410.30 | 240.3 | 18.30 | - | 53 | 18 | 72 | |||
| 28 Oct | 7307.85 | 222 | 22.00 | - | 27 | 8 | 55 | |||
| 25 Oct | 7361.45 | 200 | -88.25 | - | 28 | 6 | 47 | |||
| 24 Oct | 7488.00 | 288.25 | -4.05 | - | 25 | 3 | 41 | |||
| 23 Oct | 7511.30 | 292.3 | 13.30 | - | 10 | 2 | 37 | |||
| 22 Oct | 7497.35 | 279 | -48.05 | - | 27 | 13 | 31 | |||
| 21 Oct | 7606.55 | 327.05 | -82.10 | - | 11 | 1 | 16 | |||
| 18 Oct | 7768.05 | 409.15 | 19.30 | - | 5 | 1 | 15 | |||
| 17 Oct | 7719.65 | 389.85 | -31.15 | - | 11 | 4 | 15 | |||
| 16 Oct | 7805.80 | 421 | -195.90 | - | 17 | 8 | 10 | |||
| 15 Oct | 8124.25 | 616.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 8191.85 | 616.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 8234.95 | 616.9 | 5.40 | - | 1 | 0 | 2 | |||
| 10 Oct | 8028.85 | 611.5 | 33.25 | - | 3 | 0 | 1 | |||
| 9 Oct | 8220.85 | 578.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 8041.95 | 578.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 7449.50 | 578.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 7353.30 | 578.25 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 7487.90 | 578.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 7612.70 | 578.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Sept | 7574.65 | 578.25 | 0.00 | - | 0 | 1 | 0 | |||
| 27 Sept | 7833.70 | 578.25 | - | 1 | 0 | 0 | ||||
For Trent Ltd - strike price 7900 expiring on 28NOV2024
Delta for 7900 CE is -
Historical price for 7900 CE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 2.6, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 362
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 4.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 392
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 4.05, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 392
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 2.55, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 433
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 6.15, which was -2.85 lower than the previous day. The implied volatity was 50.70, the open interest changed by -51 which decreased total open position to 477
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 9, which was -1.30 lower than the previous day. The implied volatity was 49.84, the open interest changed by -31 which decreased total open position to 531
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 10.3, which was 0.45 higher than the previous day. The implied volatity was 49.89, the open interest changed by -1 which decreased total open position to 572
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 9.85, which was -1.75 lower than the previous day. The implied volatity was 49.44, the open interest changed by -28 which decreased total open position to 573
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 11.6, which was -8.20 lower than the previous day. The implied volatity was 52.55, the open interest changed by 14 which increased total open position to 600
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 19.8, which was -80.30 lower than the previous day. The implied volatity was 48.61, the open interest changed by 98 which increased total open position to 587
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 100.1, which was 15.10 higher than the previous day. The implied volatity was 56.01, the open interest changed by 240 which increased total open position to 484
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 85, which was -33.50 lower than the previous day. The implied volatity was 51.01, the open interest changed by 8 which increased total open position to 244
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 118.5, which was -24.30 lower than the previous day. The implied volatity was 51.64, the open interest changed by 12 which increased total open position to 236
On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 142.8, which was -9.15 lower than the previous day. The implied volatity was 49.69, the open interest changed by -1 which decreased total open position to 225
On 31 Oct TRENT was trading at 7128.35. The strike last trading price was 151.95, which was -63.90 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 215.85, which was -24.45 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 240.3, which was 18.30 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 222, which was 22.00 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 200, which was -88.25 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 288.25, which was -4.05 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 292.3, which was 13.30 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 279, which was -48.05 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 327.05, which was -82.10 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 409.15, which was 19.30 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 389.85, which was -31.15 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 421, which was -195.90 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 616.9, 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 14 Oct TRENT was trading at 8191.85. The strike last trading price was 616.9, 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 11 Oct TRENT was trading at 8234.95. The strike last trading price was 616.9, which was 5.40 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 611.5, which was 33.25 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 578.25, 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 8 Oct TRENT was trading at 8041.95. The strike last trading price was 578.25, 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 7 Oct TRENT was trading at 7449.50. The strike last trading price was 578.25, 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 4 Oct TRENT was trading at 7353.30. The strike last trading price was 578.25, 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 3 Oct TRENT was trading at 7487.90. The strike last trading price was 578.25, 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 1 Oct TRENT was trading at 7612.70. The strike last trading price was 578.25, 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 30 Sept TRENT was trading at 7574.65. The strike last trading price was 578.25, 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 27 Sept TRENT was trading at 7833.70. The strike last trading price was 578.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TRENT 28NOV2024 7900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 6460.45 | 1519 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 6423.85 | 1519 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 6423.85 | 1519 | 0.00 | 0.00 | 0 | -1 | 0 |
| 18 Nov | 6301.65 | 1519 | 119.00 | - | 1 | 0 | 21.5 |
| 14 Nov | 6463.00 | 1400 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 6498.25 | 1400 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 6528.55 | 1400 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 6480.70 | 1400 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 6298.95 | 1400 | -116.50 | - | 1 | 0 | 21.5 |
| 7 Nov | 6505.50 | 1516.5 | 498.75 | 94.23 | 7 | 1 | 22 |
| 6 Nov | 6955.45 | 1017.75 | 44.30 | 54.97 | 22.5 | 4 | 20.5 |
| 5 Nov | 6968.35 | 973.45 | 143.45 | 46.83 | 3.5 | 0 | 16 |
| 4 Nov | 7063.75 | 830 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 7149.00 | 830 | 0.00 | 0.00 | 0 | 8 | 0 |
| 31 Oct | 7128.35 | 830 | 87.85 | - | 11 | 1 | 9 |
| 30 Oct | 7252.45 | 742.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 7410.30 | 742.15 | 0.00 | - | 0 | 2 | 0 |
| 28 Oct | 7307.85 | 742.15 | 213.20 | - | 2 | 6 | 6 |
| 25 Oct | 7361.45 | 528.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7488.00 | 528.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7511.30 | 528.95 | 0.00 | - | 0 | 1 | 0 |
| 22 Oct | 7497.35 | 528.95 | 48.95 | - | 1 | 0 | 5 |
| 21 Oct | 7606.55 | 480 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 7768.05 | 480 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 7719.65 | 480 | 65.00 | - | 1 | 0 | 5 |
| 16 Oct | 7805.80 | 415 | 145.75 | - | 4 | 2 | 5 |
| 15 Oct | 8124.25 | 269.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 8191.85 | 269.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 8234.95 | 269.25 | 0.00 | - | 0 | 2 | 0 |
| 10 Oct | 8028.85 | 269.25 | 1.75 | - | 2 | 0 | 1 |
| 9 Oct | 8220.85 | 267.5 | -238.90 | - | 1 | 0 | 0 |
| 8 Oct | 8041.95 | 506.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7449.50 | 506.4 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 7353.30 | 506.4 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 7487.90 | 506.4 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 7612.70 | 506.4 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 7574.65 | 506.4 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 7833.70 | 506.4 | - | 0 | 0 | 0 | |
For Trent Ltd - strike price 7900 expiring on 28NOV2024
Delta for 7900 PE is 0.00
Historical price for 7900 PE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 1519, 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 20 Nov TRENT was trading at 6423.85. The strike last trading price was 1519, 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 19 Nov TRENT was trading at 6423.85. The strike last trading price was 1519, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 1519, which was 119.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 1400, 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 13 Nov TRENT was trading at 6498.25. The strike last trading price was 1400, 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 1400, 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 1400, 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 8 Nov TRENT was trading at 6298.95. The strike last trading price was 1400, which was -116.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 1516.5, which was 498.75 higher than the previous day. The implied volatity was 94.23, the open interest changed by 2 which increased total open position to 44
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 1017.75, which was 44.30 higher than the previous day. The implied volatity was 54.97, the open interest changed by 8 which increased total open position to 41
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 973.45, which was 143.45 higher than the previous day. The implied volatity was 46.83, the open interest changed by 0 which decreased total open position to 32
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 830, 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 1 Nov TRENT was trading at 7149.00. The strike last trading price was 830, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 31 Oct TRENT was trading at 7128.35. The strike last trading price was 830, which was 87.85 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 742.15, 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 742.15, 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 742.15, which was 213.20 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 528.95, 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 528.95, 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 528.95, 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 528.95, which was 48.95 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 480, 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 480, 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 480, which was 65.00 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 415, which was 145.75 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 269.25, 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 269.25, 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 269.25, 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 269.25, which was 1.75 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 267.5, which was -238.90 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 506.4, 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 7 Oct TRENT was trading at 7449.50. The strike last trading price was 506.4, 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 4 Oct TRENT was trading at 7353.30. The strike last trading price was 506.4, 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 3 Oct TRENT was trading at 7487.90. The strike last trading price was 506.4, 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 506.4, 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 506.4, 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 506.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
