TRENT
Trent Ltd
Historical option data for TRENT
06 Sep 2024 04:12 PM IST
| TRENT 5300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7103.55 | 1114.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 7167.65 | 1114.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 7139.90 | 1114.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 7042.80 | 1114.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 7148.20 | 1114.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 7158.75 | 1114.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 7170.65 | 1114.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 7242.10 | 1114.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 6869.90 | 1114.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 6925.60 | 1114.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 6948.75 | 1114.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 6989.80 | 1114.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 6783.20 | 1114.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 6793.90 | 1114.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 6689.90 | 1114.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 6502.40 | 1114.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 6438.35 | 1114.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 6381.70 | 1114.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 6382.35 | 1114.65 | 714.65 | 200 | 0 | 400 | ||||
| 9 Aug | 6275.35 | 400 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 5644.10 | 400 | 0.00 | 0 | 200 | 0 | ||||
| 7 Aug | 5472.45 | 400 | -44.65 | 400 | 0 | 200 | ||||
| 6 Aug | 5220.70 | 444.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 5346.90 | 444.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 5538.25 | 444.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 5839.00 | 444.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 5620.50 | 444.65 | 69.65 | 200 | 200 | 200 | ||||
| 29 Jul | 5517.40 | 375 | 0 | 0 | 0 | |||||
For Trent Ltd - strike price 5300 expiring on 26SEP2024
Delta for 5300 CE is -
Historical price for 5300 CE is as follows
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 1114.65, 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 1114.65, 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 1114.65, 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 1114.65, 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 1114.65, 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 1114.65, 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 1114.65, 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 28 Aug TRENT was trading at 7242.10. The strike last trading price was 1114.65, 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 27 Aug TRENT was trading at 6869.90. The strike last trading price was 1114.65, 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 26 Aug TRENT was trading at 6925.60. The strike last trading price was 1114.65, 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 23 Aug TRENT was trading at 6948.75. The strike last trading price was 1114.65, 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 1114.65, 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 1114.65, 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 1114.65, 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 1114.65, 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 1114.65, 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 1114.65, 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 1114.65, 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 1114.65, which was 714.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 9 Aug TRENT was trading at 6275.35. The strike last trading price was 400, 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 400, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 7 Aug TRENT was trading at 5472.45. The strike last trading price was 400, which was -44.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 6 Aug TRENT was trading at 5220.70. The strike last trading price was 444.65, 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 444.65, 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 444.65, 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 444.65, 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 Jul TRENT was trading at 5620.50. The strike last trading price was 444.65, which was 69.65 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 29 Jul TRENT was trading at 5517.40. The strike last trading price was 375, 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 5300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7103.55 | 10 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 7167.65 | 10 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 7139.90 | 10 | 0.00 | 0 | -200 | 0 |
| 3 Sept | 7042.80 | 10 | 4.30 | 200 | 0 | 7,200 |
| 2 Sept | 7148.20 | 5.7 | 0.00 | 0 | -1,000 | 0 |
| 30 Aug | 7158.75 | 5.7 | -9.30 | 4,800 | -1,000 | 7,200 |
| 29 Aug | 7170.65 | 15 | 0.00 | 0 | -400 | 0 |
| 28 Aug | 7242.10 | 15 | 0.00 | 400 | 0 | 8,600 |
| 27 Aug | 6869.90 | 15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 6925.60 | 15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 6948.75 | 15 | 0.00 | 0 | -400 | 0 |
| 22 Aug | 6989.80 | 15 | -5.00 | 1,400 | 0 | 9,000 |
| 21 Aug | 6783.20 | 20 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 6793.90 | 20 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6689.90 | 20 | 0.00 | 0 | -200 | 0 |
| 16 Aug | 6502.40 | 20 | -11.80 | 400 | -200 | 9,000 |
| 14 Aug | 6438.35 | 31.8 | 1.80 | 600 | -200 | 9,200 |
| 13 Aug | 6381.70 | 30 | -12.80 | 1,000 | -200 | 9,400 |
| 12 Aug | 6382.35 | 42.8 | -4.45 | 2,400 | -200 | 9,200 |
| 9 Aug | 6275.35 | 47.25 | -118.45 | 16,000 | 8,200 | 9,400 |
| 8 Aug | 5644.10 | 165.7 | -84.30 | 1,400 | 600 | 800 |
| 7 Aug | 5472.45 | 250 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 5220.70 | 250 | 0.00 | 0 | 200 | 0 |
| 5 Aug | 5346.90 | 250 | -54.70 | 200 | 0 | 0 |
| 2 Aug | 5538.25 | 304.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 5839.00 | 304.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 5620.50 | 304.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 5517.40 | 304.7 | 0 | 0 | 0 | |
For Trent Ltd - strike price 5300 expiring on 26SEP2024
Delta for 5300 PE is -
Historical price for 5300 PE is as follows
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 10, 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 10, 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 10, 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 0
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 10, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 5.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 0
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 5.7, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 7200
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 15, 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 8600
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 15, 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 26 Aug TRENT was trading at 6925.60. The strike last trading price was 15, 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 23 Aug TRENT was trading at 6948.75. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 0
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 15, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 20, 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 20, 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 20, 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 0
On 16 Aug TRENT was trading at 6502.40. The strike last trading price was 20, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 9000
On 14 Aug TRENT was trading at 6438.35. The strike last trading price was 31.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 9200
On 13 Aug TRENT was trading at 6381.70. The strike last trading price was 30, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 9400
On 12 Aug TRENT was trading at 6382.35. The strike last trading price was 42.8, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 9200
On 9 Aug TRENT was trading at 6275.35. The strike last trading price was 47.25, which was -118.45 lower than the previous day. The implied volatity was -, the open interest changed by 8200 which increased total open position to 9400
On 8 Aug TRENT was trading at 5644.10. The strike last trading price was 165.7, which was -84.30 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 800
On 7 Aug TRENT was trading at 5472.45. The strike last trading price was 250, 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 250, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 5 Aug TRENT was trading at 5346.90. The strike last trading price was 250, which was -54.70 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 304.7, 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 31 Jul TRENT was trading at 5839.00. The strike last trading price was 304.7, 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 30 Jul TRENT was trading at 5620.50. The strike last trading price was 304.7, 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 29 Jul TRENT was trading at 5517.40. The strike last trading price was 304.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0