TRENT
Trent Ltd
Historical option data for TRENT
21 Nov 2024 04:12 PM IST
| TRENT 28NOV2024 8100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 6460.45 | 3 | -1.40 | - | 20 | 0.5 | 198.5 | |||
| 20 Nov | 6423.85 | 4.4 | 0.00 | - | 51 | -9 | 198 | |||
| 19 Nov | 6423.85 | 4.4 | 0.75 | - | 51 | -9 | 198 | |||
| 18 Nov | 6301.65 | 3.65 | -2.15 | - | 22 | -12 | 207.5 | |||
| 14 Nov | 6463.00 | 5.8 | -1.15 | 55.46 | 36.5 | -15.5 | 219.5 | |||
| 13 Nov | 6498.25 | 6.95 | -1.00 | 52.89 | 23 | -1.5 | 237.5 | |||
| 12 Nov | 6528.55 | 7.95 | -1.15 | 52.78 | 211.5 | -7 | 240 | |||
| 11 Nov | 6480.70 | 9.1 | -1.30 | 53.75 | 100 | 0 | 247 | |||
| 8 Nov | 6298.95 | 10.4 | -4.50 | 56.15 | 443.5 | -16 | 247 | |||
| 7 Nov | 6505.50 | 14.9 | -60.50 | 50.68 | 1,869.5 | 26.5 | 261 | |||
| 6 Nov | 6955.45 | 75.4 | 12.40 | 56.93 | 815.5 | 135.5 | 227 | |||
| 5 Nov | 6968.35 | 63 | -26.10 | 52.07 | 93.5 | 9 | 90.5 | |||
| 4 Nov | 7063.75 | 89.1 | -18.75 | 52.51 | 73 | 32.5 | 81.5 | |||
| 1 Nov | 7149.00 | 107.85 | 31.45 | 50.33 | 16 | 2.5 | 48.5 | |||
| 31 Oct | 7128.35 | 76.4 | -100.60 | - | 1 | 0 | 46 | |||
| 30 Oct | 7252.45 | 177 | 0.00 | - | 9 | -2 | 46 | |||
| 29 Oct | 7410.30 | 177 | -10.80 | - | 16 | 8 | 48 | |||
| 28 Oct | 7307.85 | 187.8 | 9.75 | - | 14 | 6 | 39 | |||
| 25 Oct | 7361.45 | 178.05 | -43.20 | - | 30 | -9 | 33 | |||
| 24 Oct | 7488.00 | 221.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7511.30 | 221.25 | 0.00 | - | 0 | 3 | 0 | |||
| 22 Oct | 7497.35 | 221.25 | -28.75 | - | 12 | 4 | 43 | |||
| 21 Oct | 7606.55 | 250 | -80.00 | - | 5 | -3 | 39 | |||
|
|
||||||||||
| 18 Oct | 7768.05 | 330 | 26.00 | - | 5 | 4 | 41 | |||
| 17 Oct | 7719.65 | 304 | -40.20 | - | 9 | 1 | 31 | |||
| 16 Oct | 7805.80 | 344.2 | -119.10 | - | 32 | 15 | 29 | |||
| 15 Oct | 8124.25 | 463.3 | -8.70 | - | 14 | 8 | 11 | |||
| 14 Oct | 8191.85 | 472 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 8234.95 | 472 | 0.00 | - | 0 | 2 | 0 | |||
| 10 Oct | 8028.85 | 472 | -91.80 | - | 3 | 2 | 3 | |||
| 9 Oct | 8220.85 | 563.8 | 102.00 | - | 1 | 0 | 0 | |||
| 8 Oct | 8041.95 | 461.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 7449.50 | 461.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 7353.30 | 461.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 7487.90 | 461.8 | - | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 8100 expiring on 28NOV2024
Delta for 8100 CE is -
Historical price for 8100 CE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 397
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 4.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 396
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 4.4, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 396
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 3.65, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 415
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 5.8, which was -1.15 lower than the previous day. The implied volatity was 55.46, the open interest changed by -31 which decreased total open position to 439
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 6.95, which was -1.00 lower than the previous day. The implied volatity was 52.89, the open interest changed by -3 which decreased total open position to 475
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 7.95, which was -1.15 lower than the previous day. The implied volatity was 52.78, the open interest changed by -14 which decreased total open position to 480
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 9.1, which was -1.30 lower than the previous day. The implied volatity was 53.75, the open interest changed by 0 which decreased total open position to 494
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 10.4, which was -4.50 lower than the previous day. The implied volatity was 56.15, the open interest changed by -32 which decreased total open position to 494
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 14.9, which was -60.50 lower than the previous day. The implied volatity was 50.68, the open interest changed by 53 which increased total open position to 522
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 75.4, which was 12.40 higher than the previous day. The implied volatity was 56.93, the open interest changed by 271 which increased total open position to 454
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 63, which was -26.10 lower than the previous day. The implied volatity was 52.07, the open interest changed by 18 which increased total open position to 181
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 89.1, which was -18.75 lower than the previous day. The implied volatity was 52.51, the open interest changed by 65 which increased total open position to 163
On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 107.85, which was 31.45 higher than the previous day. The implied volatity was 50.33, the open interest changed by 5 which increased total open position to 97
On 31 Oct TRENT was trading at 7128.35. The strike last trading price was 76.4, which was -100.60 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 177, 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 177, which was -10.80 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 187.8, which was 9.75 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 178.05, which was -43.20 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 221.25, 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 23 Oct TRENT was trading at 7511.30. The strike last trading price was 221.25, 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 22 Oct TRENT was trading at 7497.35. The strike last trading price was 221.25, which was -28.75 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 250, which was -80.00 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 330, which was 26.00 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 304, which was -40.20 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 344.2, which was -119.10 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 463.3, which was -8.70 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 472, 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 472, 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 472, which was -91.80 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 563.8, which was 102.00 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 461.8, 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 461.8, 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 461.8, 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 461.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TRENT 28NOV2024 8100 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 | 1276.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 6423.85 | 1276.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 6423.85 | 1276.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 6301.65 | 1276.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 6463.00 | 1276.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 6498.25 | 1276.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 6528.55 | 1276.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 6480.70 | 1276.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 6298.95 | 1276.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 6505.50 | 1276.6 | 0.00 | 0.00 | 0 | 2 | 0 |
| 6 Nov | 6955.45 | 1276.6 | 270.10 | 73.94 | 2 | 1 | 2 |
| 5 Nov | 6968.35 | 1006.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 7063.75 | 1006.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 7149.00 | 1006.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 7128.35 | 1006.5 | 391.50 | - | 1 | 0 | 0 |
| 30 Oct | 7252.45 | 615 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 7410.30 | 615 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7307.85 | 615 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 7361.45 | 615 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7488.00 | 615 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7511.30 | 615 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 7497.35 | 615 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 7606.55 | 615 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 7768.05 | 615 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 7719.65 | 615 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 7805.80 | 615 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 8124.25 | 615 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 8191.85 | 615 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 8234.95 | 615 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 8028.85 | 615 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 8220.85 | 615 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 8041.95 | 615 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7449.50 | 615 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 7353.30 | 615 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 7487.90 | 615 | - | 0 | 0 | 0 | |
For Trent Ltd - strike price 8100 expiring on 28NOV2024
Delta for 8100 PE is 0.00
Historical price for 8100 PE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 1276.6, 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 1276.6, 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 1276.6, 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 18 Nov TRENT was trading at 6301.65. The strike last trading price was 1276.6, 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 14 Nov TRENT was trading at 6463.00. The strike last trading price was 1276.6, 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 1276.6, 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 1276.6, 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 1276.6, 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 1276.6, 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 7 Nov TRENT was trading at 6505.50. The strike last trading price was 1276.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 1276.6, which was 270.10 higher than the previous day. The implied volatity was 73.94, the open interest changed by 2 which increased total open position to 4
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 1006.5, 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 4 Nov TRENT was trading at 7063.75. The strike last trading price was 1006.5, 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 1006.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct TRENT was trading at 7128.35. The strike last trading price was 1006.5, which was 391.50 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 615, 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 615, 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 615, 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 615, 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 615, 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 615, 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 615, 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 615, 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 615, 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 615, 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 615, 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 615, 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 615, 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 615, 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 615, 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 615, 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 615, 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 615, 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 615, 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 615, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
