TRENT
Trent Ltd
Historical option data for TRENT
21 Nov 2024 04:02 PM IST
| TRENT 28NOV2024 8200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 6460.45 | 2.5 | -1.75 | - | 0.5 | 0 | 123 | |||
| 20 Nov | 6423.85 | 4.25 | 0.00 | - | 15 | -4.5 | 123 | |||
| 19 Nov | 6423.85 | 4.25 | -0.05 | - | 15 | -4.5 | 123 | |||
| 18 Nov | 6301.65 | 4.3 | -2.20 | - | 19.5 | -4 | 128 | |||
| 14 Nov | 6463.00 | 6.5 | -0.25 | - | 11 | -1 | 132 | |||
| 13 Nov | 6498.25 | 6.75 | -4.10 | 55.14 | 17.5 | -1 | 133 | |||
| 12 Nov | 6528.55 | 10.85 | 2.25 | 58.20 | 15 | -6 | 134 | |||
| 11 Nov | 6480.70 | 8.6 | -1.35 | 55.65 | 75.5 | 6.5 | 140 | |||
| 8 Nov | 6298.95 | 9.95 | -4.95 | - | 249 | -6.5 | 132.5 | |||
| 7 Nov | 6505.50 | 14.9 | -129.55 | 52.85 | 733.5 | 91 | 142 | |||
|
|
||||||||||
| 6 Nov | 6955.45 | 144.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 6968.35 | 144.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 7063.75 | 144.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 7149.00 | 144.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 7128.35 | 144.45 | 0.00 | - | 0 | 12 | 0 | |||
| 30 Oct | 7252.45 | 144.45 | -5.60 | - | 28 | 16 | 55 | |||
| 29 Oct | 7410.30 | 150.05 | 0.05 | - | 2 | 0 | 38 | |||
| 28 Oct | 7307.85 | 150 | 0.00 | - | 0 | 5 | 0 | |||
| 25 Oct | 7361.45 | 150 | -45.00 | - | 23 | 3 | 36 | |||
| 24 Oct | 7488.00 | 195 | 14.55 | - | 15 | 7 | 32 | |||
| 23 Oct | 7511.30 | 180.45 | -11.85 | - | 16 | 4 | 25 | |||
| 22 Oct | 7497.35 | 192.3 | -28.15 | - | 21 | 8 | 20 | |||
| 21 Oct | 7606.55 | 220.45 | -79.55 | - | 3 | 1 | 11 | |||
| 18 Oct | 7768.05 | 300 | 40.80 | - | 1 | 0 | 9 | |||
| 17 Oct | 7719.65 | 259.2 | -50.80 | - | 2 | 1 | 8 | |||
| 16 Oct | 7805.80 | 310 | -125.45 | - | 4 | 1 | 6 | |||
| 15 Oct | 8124.25 | 435.45 | -34.55 | - | 3 | 1 | 4 | |||
| 14 Oct | 8191.85 | 470 | 47.65 | - | 2 | 1 | 3 | |||
| 11 Oct | 8234.95 | 422.35 | 0.00 | - | 0 | 1 | 0 | |||
| 10 Oct | 8028.85 | 422.35 | -74.80 | - | 3 | 1 | 2 | |||
| 9 Oct | 8220.85 | 497.15 | 202.15 | - | 1 | 0 | 0 | |||
| 8 Oct | 8041.95 | 295 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 7449.50 | 295 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 7353.30 | 295 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 7487.90 | 295 | 295.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 7326.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 7336.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 7318.80 | 0 | - | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 8200 expiring on 28NOV2024
Delta for 8200 CE is -
Historical price for 8200 CE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 2.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 246
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 4.25, 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 246
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 4.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 246
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 4.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 256
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 6.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 264
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 6.75, which was -4.10 lower than the previous day. The implied volatity was 55.14, the open interest changed by -2 which decreased total open position to 266
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 10.85, which was 2.25 higher than the previous day. The implied volatity was 58.20, the open interest changed by -12 which decreased total open position to 268
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 8.6, which was -1.35 lower than the previous day. The implied volatity was 55.65, the open interest changed by 13 which increased total open position to 280
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 9.95, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 265
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 14.9, which was -129.55 lower than the previous day. The implied volatity was 52.85, the open interest changed by 182 which increased total open position to 284
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 144.45, 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 5 Nov TRENT was trading at 6968.35. The strike last trading price was 144.45, 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 144.45, 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 144.45, 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 144.45, 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 30 Oct TRENT was trading at 7252.45. The strike last trading price was 144.45, 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 29 Oct TRENT was trading at 7410.30. The strike last trading price was 150.05, which was 0.05 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 150, 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 150, which was -45.00 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 195, which was 14.55 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 180.45, which was -11.85 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 192.3, which was -28.15 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 220.45, which was -79.55 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 300, which was 40.80 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 259.2, which was -50.80 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 310, which was -125.45 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 435.45, which was -34.55 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 470, which was 47.65 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 422.35, 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 422.35, which was -74.80 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 497.15, which was 202.15 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 295, 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 295, 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 295, 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 295, which was 295.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept TRENT was trading at 7326.15. The strike last trading price was 0, 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 Sept TRENT was trading at 7336.00. The strike last trading price was 0, 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 Sept TRENT was trading at 7318.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TRENT 28NOV2024 8200 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 | 950 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 6423.85 | 950 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 6423.85 | 950 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 6301.65 | 950 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 6463.00 | 950 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 6498.25 | 950 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 6528.55 | 950 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 6480.70 | 950 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 6298.95 | 950 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 6505.50 | 950 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 6955.45 | 950 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 6968.35 | 950 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 7063.75 | 950 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 7149.00 | 950 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 7128.35 | 950 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 7252.45 | 950 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 7410.30 | 950 | 0.00 | - | 0 | 1 | 0 |
| 28 Oct | 7307.85 | 950 | -226.85 | - | 1 | 0 | 0 |
| 25 Oct | 7361.45 | 1176.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7488.00 | 1176.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7511.30 | 1176.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 7497.35 | 1176.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 7606.55 | 1176.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 7768.05 | 1176.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 7719.65 | 1176.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 7805.80 | 1176.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 8124.25 | 1176.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 8191.85 | 1176.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 8234.95 | 1176.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 8028.85 | 1176.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 8220.85 | 1176.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 8041.95 | 1176.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7449.50 | 1176.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 7353.30 | 1176.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 7487.90 | 1176.85 | 1176.85 | - | 0 | 0 | 0 |
| 19 Sept | 7326.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 7336.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 7318.80 | 0 | - | 0 | 0 | 0 | |
For Trent Ltd - strike price 8200 expiring on 28NOV2024
Delta for 8200 PE is 0.00
Historical price for 8200 PE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 950, 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 950, 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 950, 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 950, 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 950, 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 950, 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 950, 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 950, 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 950, 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 950, 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 6 Nov TRENT was trading at 6955.45. The strike last trading price was 950, 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 5 Nov TRENT was trading at 6968.35. The strike last trading price was 950, 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 950, 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 950, 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 950, 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 Oct TRENT was trading at 7252.45. The strike last trading price was 950, 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 950, 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 950, which was -226.85 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 1176.85, 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 24 Oct TRENT was trading at 7488.00. The strike last trading price was 1176.85, 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 23 Oct TRENT was trading at 7511.30. The strike last trading price was 1176.85, 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 22 Oct TRENT was trading at 7497.35. The strike last trading price was 1176.85, 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 21 Oct TRENT was trading at 7606.55. The strike last trading price was 1176.85, 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 18 Oct TRENT was trading at 7768.05. The strike last trading price was 1176.85, 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 17 Oct TRENT was trading at 7719.65. The strike last trading price was 1176.85, 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 1176.85, 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 1176.85, 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 1176.85, 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 1176.85, 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 1176.85, 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 1176.85, 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 1176.85, 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 1176.85, 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 1176.85, 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 1176.85, which was 1176.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept TRENT was trading at 7326.15. The strike last trading price was 0, 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 Sept TRENT was trading at 7336.00. The strike last trading price was 0, 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 Sept TRENT was trading at 7318.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
