TRENT
Trent Ltd
Historical option data for TRENT
21 Nov 2024 04:12 PM IST
| TRENT 28NOV2024 8300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 6460.45 | 2.3 | -1.45 | - | 12.5 | -9 | 147 | |||
| 20 Nov | 6423.85 | 3.75 | 0.00 | - | 40 | -14 | 154 | |||
| 19 Nov | 6423.85 | 3.75 | -1.05 | - | 40 | -16 | 154 | |||
| 18 Nov | 6301.65 | 4.8 | -0.80 | - | 41 | -5.5 | 170 | |||
| 14 Nov | 6463.00 | 5.6 | -1.00 | - | 27 | -12 | 175.5 | |||
| 13 Nov | 6498.25 | 6.6 | -0.95 | - | 57.5 | -5.5 | 187.5 | |||
| 12 Nov | 6528.55 | 7.55 | -0.10 | - | 151 | -15.5 | 221 | |||
| 11 Nov | 6480.70 | 7.65 | -1.30 | - | 236 | -45 | 236.5 | |||
| 8 Nov | 6298.95 | 8.95 | -2.55 | - | 378.5 | -72 | 282 | |||
| 7 Nov | 6505.50 | 11.5 | -42.50 | 52.77 | 1,907.5 | -38 | 359 | |||
| 6 Nov | 6955.45 | 54 | 5.85 | 57.04 | 1,035.5 | 210 | 396.5 | |||
| 5 Nov | 6968.35 | 48.15 | -15.85 | 53.55 | 283 | 31 | 187 | |||
| 4 Nov | 7063.75 | 64 | -11.85 | 52.68 | 85.5 | 13.5 | 156 | |||
| 1 Nov | 7149.00 | 75.85 | -8.15 | 49.87 | 30 | 12.5 | 142.5 | |||
| 31 Oct | 7128.35 | 84 | -40.00 | - | 138 | 63 | 129 | |||
| 30 Oct | 7252.45 | 124 | -16.95 | - | 60 | 5 | 65 | |||
|
|
||||||||||
| 29 Oct | 7410.30 | 140.95 | 8.95 | - | 83 | 22 | 60 | |||
| 28 Oct | 7307.85 | 132 | -5.00 | - | 13 | 5 | 38 | |||
| 25 Oct | 7361.45 | 137 | -32.70 | - | 15 | 1 | 33 | |||
| 24 Oct | 7488.00 | 169.7 | 31.15 | - | 7 | 0 | 32 | |||
| 23 Oct | 7511.30 | 138.55 | -31.45 | - | 1 | 0 | 32 | |||
| 22 Oct | 7497.35 | 170 | -75.00 | - | 7 | 0 | 33 | |||
| 21 Oct | 7606.55 | 245 | 0.00 | - | 0 | 3 | 0 | |||
| 18 Oct | 7768.05 | 245 | -5.00 | - | 4 | 2 | 32 | |||
| 17 Oct | 7719.65 | 250 | -20.00 | - | 9 | 2 | 30 | |||
| 16 Oct | 7805.80 | 270 | -106.45 | - | 22 | 9 | 27 | |||
| 15 Oct | 8124.25 | 376.45 | -44.00 | - | 5 | 4 | 19 | |||
| 14 Oct | 8191.85 | 420.45 | -36.95 | - | 11 | 6 | 15 | |||
| 11 Oct | 8234.95 | 457.4 | 44.95 | - | 14 | 3 | 8 | |||
| 10 Oct | 8028.85 | 412.45 | -44.50 | - | 5 | 3 | 5 | |||
| 9 Oct | 8220.85 | 456.95 | 237.05 | - | 1 | 0 | 1 | |||
| 8 Oct | 8041.95 | 219.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 7449.50 | 219.9 | 0.00 | - | 0 | 1 | 0 | |||
| 4 Oct | 7353.30 | 219.9 | -164.25 | - | 1 | 0 | 0 | |||
| 3 Oct | 7487.90 | 384.15 | - | 0 | 0 | 0 | ||||
For Trent Ltd - strike price 8300 expiring on 28NOV2024
Delta for 8300 CE is -
Historical price for 8300 CE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 2.3, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 294
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 3.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 308
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 3.75, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 308
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 4.8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 340
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 5.6, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 351
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 6.6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 375
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 7.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 442
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 7.65, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 473
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 8.95, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -144 which decreased total open position to 564
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 11.5, which was -42.50 lower than the previous day. The implied volatity was 52.77, the open interest changed by -76 which decreased total open position to 718
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 54, which was 5.85 higher than the previous day. The implied volatity was 57.04, the open interest changed by 420 which increased total open position to 793
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 48.15, which was -15.85 lower than the previous day. The implied volatity was 53.55, the open interest changed by 62 which increased total open position to 374
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 64, which was -11.85 lower than the previous day. The implied volatity was 52.68, the open interest changed by 27 which increased total open position to 312
On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 75.85, which was -8.15 lower than the previous day. The implied volatity was 49.87, the open interest changed by 25 which increased total open position to 285
On 31 Oct TRENT was trading at 7128.35. The strike last trading price was 84, which was -40.00 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 124, which was -16.95 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 140.95, 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 28 Oct TRENT was trading at 7307.85. The strike last trading price was 132, which was -5.00 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 137, which was -32.70 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 169.7, which was 31.15 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 138.55, which was -31.45 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 170, which was -75.00 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 245, 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 245, which was -5.00 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 250, which was -20.00 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 270, which was -106.45 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 376.45, which was -44.00 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 420.45, which was -36.95 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 457.4, which was 44.95 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 412.45, which was -44.50 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 456.95, which was 237.05 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 219.9, 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 7 Oct TRENT was trading at 7449.50. The strike last trading price was 219.9, 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 4 Oct TRENT was trading at 7353.30. The strike last trading price was 219.9, which was -164.25 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 384.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TRENT 28NOV2024 8300 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 | 1353.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 6423.85 | 1353.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 6423.85 | 1353.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 6301.65 | 1353.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 6463.00 | 1353.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 6498.25 | 1353.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 6528.55 | 1353.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 6480.70 | 1353.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 6298.95 | 1353.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 6505.50 | 1353.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 6955.45 | 1353.05 | 0.00 | 0.00 | 0 | -2 | 0 |
| 5 Nov | 6968.35 | 1353.05 | -6.10 | 55.37 | 3.5 | -1.5 | 1.5 |
| 4 Nov | 7063.75 | 1359.15 | 171.70 | 74.97 | 0.5 | 0 | 3 |
| 1 Nov | 7149.00 | 1187.45 | 0.00 | 0.00 | 0 | 3 | 0 |
| 31 Oct | 7128.35 | 1187.45 | 452.60 | - | 3 | 0 | 0 |
| 30 Oct | 7252.45 | 734.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 7410.30 | 734.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7307.85 | 734.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 7361.45 | 734.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7488.00 | 734.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7511.30 | 734.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 7497.35 | 734.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 7606.55 | 734.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 7768.05 | 734.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 7719.65 | 734.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 7805.80 | 734.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 8124.25 | 734.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 8191.85 | 734.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 8234.95 | 734.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 8028.85 | 734.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 8220.85 | 734.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 8041.95 | 734.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7449.50 | 734.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 7353.30 | 734.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 7487.90 | 734.85 | - | 0 | 0 | 0 | |
For Trent Ltd - strike price 8300 expiring on 28NOV2024
Delta for 8300 PE is 0.00
Historical price for 8300 PE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 1353.05, 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 1353.05, 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 1353.05, 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 1353.05, 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 1353.05, 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 1353.05, 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 1353.05, 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 1353.05, 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 1353.05, 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 1353.05, 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 1353.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 1353.05, which was -6.10 lower than the previous day. The implied volatity was 55.37, the open interest changed by -3 which decreased total open position to 3
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 1359.15, which was 171.70 higher than the previous day. The implied volatity was 74.97, the open interest changed by 0 which decreased total open position to 6
On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 1187.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 31 Oct TRENT was trading at 7128.35. The strike last trading price was 1187.45, which was 452.60 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 734.85, 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 29 Oct TRENT was trading at 7410.30. The strike last trading price was 734.85, 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 28 Oct TRENT was trading at 7307.85. The strike last trading price was 734.85, 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 25 Oct TRENT was trading at 7361.45. The strike last trading price was 734.85, 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 734.85, 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 734.85, 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 734.85, 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 734.85, 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 734.85, 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 734.85, 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 734.85, 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 734.85, 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 734.85, 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 734.85, 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 734.85, 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 734.85, 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 734.85, 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 734.85, 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 734.85, 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 734.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
