TRENT
Trent Ltd
Historical option data for TRENT
06 Sep 2024 04:12 PM IST
| TRENT 5000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7103.55 | 2079.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 7167.65 | 2079.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 7139.90 | 2079.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 7042.80 | 2079.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 7148.20 | 2079.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 7158.75 | 2079.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 7170.65 | 2079.4 | 0.00 | 0 | 800 | 0 | ||||
| 28 Aug | 7242.10 | 2079.4 | 79.40 | 800 | 600 | 1,400 | ||||
| 27 Aug | 6869.90 | 2000 | 0.00 | 0 | 800 | 0 | ||||
| 26 Aug | 6925.60 | 2000 | 1354.00 | 800 | 200 | 200 | ||||
| 23 Aug | 6948.75 | 646 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 6989.80 | 646 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 6783.20 | 646 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 6793.90 | 646 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 6689.90 | 646 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 6502.40 | 646 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 6438.35 | 646 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 6381.70 | 646 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 6382.35 | 646 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 6275.35 | 646 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 5644.10 | 646 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 5472.45 | 646 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Aug | 5220.70 | 646 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 5346.90 | 646 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 5538.25 | 646 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 5839.00 | 646 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 5517.40 | 646 | 646.00 | 0 | 0 | 0 | ||||
| 25 Jul | 5309.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 5166.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 5568.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 5594.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 5619.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 5535.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 5515.65 | 0 | 0 | 0 | 0 | |||||
For Trent Ltd - strike price 5000 expiring on 26SEP2024
Delta for 5000 CE is -
Historical price for 5000 CE is as follows
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 2079.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 2079.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 2079.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 2079.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 2079.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 2079.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 2079.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 2079.4, which was 79.40 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1400
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 2000, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 2000, which was 1354.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 646, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 646, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 646, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug TRENT was trading at 6793.90. The strike last trading price was 646, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 646, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug TRENT was trading at 6502.40. The strike last trading price was 646, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug TRENT was trading at 6438.35. The strike last trading price was 646, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug TRENT was trading at 6381.70. The strike last trading price was 646, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug TRENT was trading at 6382.35. The strike last trading price was 646, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug TRENT was trading at 6275.35. The strike last trading price was 646, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug TRENT was trading at 5644.10. The strike last trading price was 646, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug TRENT was trading at 5472.45. The strike last trading price was 646, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug TRENT was trading at 5220.70. The strike last trading price was 646, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug TRENT was trading at 5346.90. The strike last trading price was 646, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug TRENT was trading at 5538.25. The strike last trading price was 646, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul TRENT was trading at 5839.00. The strike last trading price was 646, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul TRENT was trading at 5517.40. The strike last trading price was 646, which was 646.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul TRENT was trading at 5309.95. 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 0 which decreased total open position to 0
On 19 Jul TRENT was trading at 5166.35. 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 0 which decreased total open position to 0
On 10 Jul TRENT was trading at 5568.00. 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 0 which decreased total open position to 0
On 8 Jul TRENT was trading at 5594.25. 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 0 which decreased total open position to 0
On 5 Jul TRENT was trading at 5619.90. 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 0 which decreased total open position to 0
On 2 Jul TRENT was trading at 5535.90. 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 0 which decreased total open position to 0
On 1 Jul TRENT was trading at 5515.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TRENT 5000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7103.55 | 5 | 0.00 | 600 | -200 | 33,400 |
| 5 Sept | 7167.65 | 5 | -0.20 | 2,200 | -800 | 33,600 |
| 4 Sept | 7139.90 | 5.2 | 0.10 | 200 | 0 | 34,400 |
| 3 Sept | 7042.80 | 5.1 | -0.40 | 2,000 | 400 | 34,400 |
| 2 Sept | 7148.20 | 5.5 | -1.50 | 600 | 0 | 34,000 |
| 30 Aug | 7158.75 | 7 | -4.00 | 7,200 | 3,800 | 33,800 |
| 29 Aug | 7170.65 | 11 | 1.20 | 3,400 | 1,800 | 30,000 |
| 28 Aug | 7242.10 | 9.8 | -1.20 | 3,600 | 600 | 28,000 |
| 27 Aug | 6869.90 | 11 | 0.00 | 400 | -200 | 27,200 |
| 26 Aug | 6925.60 | 11 | -2.00 | 2,600 | 600 | 27,200 |
| 23 Aug | 6948.75 | 13 | -0.95 | 2,400 | 200 | 26,400 |
| 22 Aug | 6989.80 | 13.95 | -0.05 | 3,200 | 1,800 | 26,200 |
| 21 Aug | 6783.20 | 14 | -2.00 | 1,800 | 1,200 | 24,000 |
| 20 Aug | 6793.90 | 16 | -0.25 | 1,800 | 600 | 22,600 |
| 19 Aug | 6689.90 | 16.25 | -0.75 | 2,400 | 1,000 | 22,000 |
| 16 Aug | 6502.40 | 17 | 0.00 | 2,800 | 0 | 21,200 |
| 14 Aug | 6438.35 | 17 | 3.90 | 1,200 | 200 | 21,200 |
| 13 Aug | 6381.70 | 13.1 | -9.90 | 400 | 0 | 21,000 |
| 12 Aug | 6382.35 | 23 | -4.75 | 11,200 | -600 | 21,000 |
| 9 Aug | 6275.35 | 27.75 | -67.25 | 55,600 | 13,400 | 21,600 |
| 8 Aug | 5644.10 | 95 | -26.00 | 4,800 | 1,800 | 8,200 |
| 7 Aug | 5472.45 | 121 | -79.00 | 4,400 | 600 | 5,400 |
| 6 Aug | 5220.70 | 200 | 58.25 | 2,600 | 1,600 | 4,800 |
| 5 Aug | 5346.90 | 141.75 | 51.65 | 1,200 | 400 | 3,400 |
| 2 Aug | 5538.25 | 90.1 | 41.10 | 1,600 | 800 | 2,800 |
| 31 Jul | 5839.00 | 49 | -31.00 | 600 | 0 | 1,800 |
| 29 Jul | 5517.40 | 80 | -146.70 | 2,000 | 600 | 600 |
| 25 Jul | 5309.95 | 226.7 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 5166.35 | 226.7 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 5568.00 | 226.7 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 5594.25 | 226.7 | 226.70 | 0 | 0 | 0 |
| 5 Jul | 5619.90 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 5535.90 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 5515.65 | 0 | 0 | 0 | 0 | |
For Trent Ltd - strike price 5000 expiring on 26SEP2024
Delta for 5000 PE is -
Historical price for 5000 PE is as follows
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 33400
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 33600
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 5.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34400
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 5.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 34400
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 5.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34000
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 7, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 33800
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 11, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 30000
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 9.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 28000
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 27200
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 11, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 27200
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 13, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 26400
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 13.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 26200
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 14, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 24000
On 20 Aug TRENT was trading at 6793.90. The strike last trading price was 16, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 22600
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 16.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 22000
On 16 Aug TRENT was trading at 6502.40. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21200
On 14 Aug TRENT was trading at 6438.35. The strike last trading price was 17, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 21200
On 13 Aug TRENT was trading at 6381.70. The strike last trading price was 13.1, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 12 Aug TRENT was trading at 6382.35. The strike last trading price was 23, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 21000
On 9 Aug TRENT was trading at 6275.35. The strike last trading price was 27.75, which was -67.25 lower than the previous day. The implied volatity was -, the open interest changed by 13400 which increased total open position to 21600
On 8 Aug TRENT was trading at 5644.10. The strike last trading price was 95, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 8200
On 7 Aug TRENT was trading at 5472.45. The strike last trading price was 121, which was -79.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 5400
On 6 Aug TRENT was trading at 5220.70. The strike last trading price was 200, which was 58.25 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 4800
On 5 Aug TRENT was trading at 5346.90. The strike last trading price was 141.75, which was 51.65 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3400
On 2 Aug TRENT was trading at 5538.25. The strike last trading price was 90.1, which was 41.10 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2800
On 31 Jul TRENT was trading at 5839.00. The strike last trading price was 49, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 29 Jul TRENT was trading at 5517.40. The strike last trading price was 80, which was -146.70 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 25 Jul TRENT was trading at 5309.95. The strike last trading price was 226.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul TRENT was trading at 5166.35. The strike last trading price was 226.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul TRENT was trading at 5568.00. The strike last trading price was 226.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul TRENT was trading at 5594.25. The strike last trading price was 226.7, which was 226.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul TRENT was trading at 5619.90. 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 0 which decreased total open position to 0
On 2 Jul TRENT was trading at 5535.90. 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 0 which decreased total open position to 0
On 1 Jul TRENT was trading at 5515.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0