TRENT
Trent Ltd
Historical option data for TRENT
21 Nov 2024 04:02 PM IST
| TRENT 28NOV2024 8500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 6460.45 | 2.75 | -1.15 | - | 129.5 | -64.5 | 566 | |||
| 20 Nov | 6423.85 | 3.9 | 0.00 | - | 191 | -69 | 630 | |||
| 19 Nov | 6423.85 | 3.9 | 0.40 | - | 191 | -69.5 | 630 | |||
| 18 Nov | 6301.65 | 3.5 | -1.45 | - | 175.5 | -91 | 700 | |||
| 14 Nov | 6463.00 | 4.95 | -1.65 | - | 175.5 | -103.5 | 791.5 | |||
| 13 Nov | 6498.25 | 6.6 | 0.10 | - | 99.5 | -28.5 | 893.5 | |||
| 12 Nov | 6528.55 | 6.5 | -0.45 | - | 328 | -42.5 | 922.5 | |||
| 11 Nov | 6480.70 | 6.95 | -1.75 | - | 335 | -31 | 965 | |||
| 8 Nov | 6298.95 | 8.7 | -1.10 | - | 1,182.5 | -160 | 996 | |||
| 7 Nov | 6505.50 | 9.8 | -29.30 | 55.55 | 4,041.5 | -7.5 | 1,155.5 | |||
| 6 Nov | 6955.45 | 39.1 | 2.10 | 57.46 | 1,954 | 409.5 | 1,155.5 | |||
| 5 Nov | 6968.35 | 37 | -11.90 | 54.76 | 454 | 40.5 | 742.5 | |||
| 4 Nov | 7063.75 | 48.9 | -10.15 | 53.88 | 493.5 | 99 | 699 | |||
| 1 Nov | 7149.00 | 59.05 | -5.95 | 51.20 | 68 | 17.5 | 598.5 | |||
| 31 Oct | 7128.35 | 65 | -29.70 | - | 539 | 131 | 581 | |||
| 30 Oct | 7252.45 | 94.7 | -13.35 | - | 419 | -7 | 448 | |||
| 29 Oct | 7410.30 | 108.05 | 7.05 | - | 359 | 116 | 450 | |||
| 28 Oct | 7307.85 | 101 | -3.00 | - | 181 | 51 | 332 | |||
|
|
||||||||||
| 25 Oct | 7361.45 | 104 | -29.00 | - | 140 | 28 | 281 | |||
| 24 Oct | 7488.00 | 133 | -1.95 | - | 150 | 33 | 252 | |||
| 23 Oct | 7511.30 | 134.95 | 2.00 | - | 62 | 9 | 220 | |||
| 22 Oct | 7497.35 | 132.95 | -12.05 | - | 139 | -19 | 212 | |||
| 21 Oct | 7606.55 | 145 | -61.70 | - | 136 | 39 | 231 | |||
| 18 Oct | 7768.05 | 206.7 | 19.85 | - | 70 | 24 | 191 | |||
| 17 Oct | 7719.65 | 186.85 | -18.65 | - | 89 | 18 | 167 | |||
| 16 Oct | 7805.80 | 205.5 | -103.50 | - | 142 | 22 | 149 | |||
| 15 Oct | 8124.25 | 309 | -35.85 | - | 43 | 11 | 126 | |||
| 14 Oct | 8191.85 | 344.85 | -21.55 | - | 65 | 15 | 116 | |||
| 11 Oct | 8234.95 | 366.4 | 81.35 | - | 104 | 14 | 100 | |||
| 10 Oct | 8028.85 | 285.05 | -82.95 | - | 70 | 7 | 87 | |||
| 9 Oct | 8220.85 | 368 | 60.65 | - | 152 | 22 | 79 | |||
| 8 Oct | 8041.95 | 307.35 | 169.55 | - | 114 | 50 | 56 | |||
| 7 Oct | 7449.50 | 137.8 | 5.30 | - | 1 | 0 | 5 | |||
| 4 Oct | 7353.30 | 132.5 | - | 10 | 5 | 5 | ||||
For Trent Ltd - strike price 8500 expiring on 28NOV2024
Delta for 8500 CE is -
Historical price for 8500 CE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 2.75, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -129 which decreased total open position to 1132
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 3.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -138 which decreased total open position to 1260
On 19 Nov TRENT was trading at 6423.85. The strike last trading price was 3.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -139 which decreased total open position to 1260
On 18 Nov TRENT was trading at 6301.65. The strike last trading price was 3.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -182 which decreased total open position to 1400
On 14 Nov TRENT was trading at 6463.00. The strike last trading price was 4.95, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -207 which decreased total open position to 1583
On 13 Nov TRENT was trading at 6498.25. The strike last trading price was 6.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 1787
On 12 Nov TRENT was trading at 6528.55. The strike last trading price was 6.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -85 which decreased total open position to 1845
On 11 Nov TRENT was trading at 6480.70. The strike last trading price was 6.95, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -62 which decreased total open position to 1930
On 8 Nov TRENT was trading at 6298.95. The strike last trading price was 8.7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -320 which decreased total open position to 1992
On 7 Nov TRENT was trading at 6505.50. The strike last trading price was 9.8, which was -29.30 lower than the previous day. The implied volatity was 55.55, the open interest changed by -15 which decreased total open position to 2311
On 6 Nov TRENT was trading at 6955.45. The strike last trading price was 39.1, which was 2.10 higher than the previous day. The implied volatity was 57.46, the open interest changed by 819 which increased total open position to 2311
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 37, which was -11.90 lower than the previous day. The implied volatity was 54.76, the open interest changed by 81 which increased total open position to 1485
On 4 Nov TRENT was trading at 7063.75. The strike last trading price was 48.9, which was -10.15 lower than the previous day. The implied volatity was 53.88, the open interest changed by 198 which increased total open position to 1398
On 1 Nov TRENT was trading at 7149.00. The strike last trading price was 59.05, which was -5.95 lower than the previous day. The implied volatity was 51.20, the open interest changed by 35 which increased total open position to 1197
On 31 Oct TRENT was trading at 7128.35. The strike last trading price was 65, 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 30 Oct TRENT was trading at 7252.45. The strike last trading price was 94.7, which was -13.35 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 108.05, which was 7.05 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 101, which was -3.00 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 104, which was -29.00 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 133, which was -1.95 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 134.95, which was 2.00 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 132.95, which was -12.05 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 145, which was -61.70 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 206.7, which was 19.85 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 186.85, which was -18.65 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 205.5, which was -103.50 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 309, which was -35.85 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 344.85, which was -21.55 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 366.4, which was 81.35 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 285.05, which was -82.95 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 368, which was 60.65 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 307.35, which was 169.55 higher 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 137.8, which was 5.30 higher 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 132.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| TRENT 28NOV2024 8500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 6460.45 | 2055.75 | 657.75 | - | 2.5 | -1 | 10 |
| 20 Nov | 6423.85 | 1398 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 6423.85 | 1398 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 6301.65 | 1398 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 6463.00 | 1398 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 6498.25 | 1398 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 6528.55 | 1398 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 6480.70 | 1398 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 6298.95 | 1398 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 6505.50 | 1398 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 6955.45 | 1398 | 28.00 | - | 3 | 0 | 11 |
| 5 Nov | 6968.35 | 1370 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 7063.75 | 1370 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 7149.00 | 1370 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 7128.35 | 1370 | 100.00 | - | 4 | 0 | 10 |
| 30 Oct | 7252.45 | 1270 | -27.00 | - | 1 | 0 | 9 |
| 29 Oct | 7410.30 | 1297 | 97.00 | - | 2 | 1 | 8 |
| 28 Oct | 7307.85 | 1200 | 320.00 | - | 1 | 6 | 6 |
| 25 Oct | 7361.45 | 880 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7488.00 | 880 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7511.30 | 880 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 7497.35 | 880 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 7606.55 | 880 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 7768.05 | 880 | 0.00 | - | 0 | 6 | 0 |
| 17 Oct | 7719.65 | 880 | 14.80 | - | 6 | 1 | 1 |
| 16 Oct | 7805.80 | 865.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 8124.25 | 865.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 8191.85 | 865.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 8234.95 | 865.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 8028.85 | 865.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 8220.85 | 865.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 8041.95 | 865.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7449.50 | 865.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 7353.30 | 865.2 | - | 0 | 0 | 0 | |
For Trent Ltd - strike price 8500 expiring on 28NOV2024
Delta for 8500 PE is -
Historical price for 8500 PE is as follows
On 21 Nov TRENT was trading at 6460.45. The strike last trading price was 2055.75, which was 657.75 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 20
On 20 Nov TRENT was trading at 6423.85. The strike last trading price was 1398, 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 1398, 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 1398, 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 1398, 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 1398, 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 1398, 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 1398, 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 1398, 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 1398, 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 1398, which was 28.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 5 Nov TRENT was trading at 6968.35. The strike last trading price was 1370, 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 1370, 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 1370, 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 1370, which was 100.00 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 1270, which was -27.00 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 1297, which was 97.00 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 1200, which was 320.00 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 880, 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 880, 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 880, 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 880, 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 880, 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 880, 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 880, which was 14.80 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 865.2, 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 865.2, 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 865.2, 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 865.2, 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 865.2, 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 865.2, 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 865.2, 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 865.2, 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 865.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
