TRENT
Trent Ltd
Historical option data for TRENT
06 Sep 2024 04:12 PM IST
| TRENT 5500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7103.55 | 1650 | -70.00 | 200 | 0 | 1,600 | ||||
| 5 Sept | 7167.65 | 1720 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 7139.90 | 1720 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 7042.80 | 1720 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 7148.20 | 1720 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 7158.75 | 1720 | 0.00 | 0 | 200 | 0 | ||||
| 29 Aug | 7170.65 | 1720 | 55.00 | 200 | 0 | 1,400 | ||||
|
|
||||||||||
| 28 Aug | 7242.10 | 1665 | 75.00 | 200 | 0 | 1,200 | ||||
| 27 Aug | 6869.90 | 1590 | 0.00 | 0 | 200 | 0 | ||||
| 26 Aug | 6925.60 | 1590 | 40.00 | 200 | 0 | 1,000 | ||||
| 23 Aug | 6948.75 | 1550 | 210.00 | 200 | 0 | 800 | ||||
| 22 Aug | 6989.80 | 1340 | 0.00 | 0 | 200 | 0 | ||||
| 21 Aug | 6783.20 | 1340 | 128.45 | 200 | 0 | 600 | ||||
| 20 Aug | 6793.90 | 1211.55 | -24.20 | 200 | 0 | 800 | ||||
| 19 Aug | 6689.90 | 1235.75 | 272.75 | 600 | 0 | 1,000 | ||||
| 16 Aug | 6502.40 | 963 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 6438.35 | 963 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 6381.70 | 963 | 0.00 | 0 | -600 | 0 | ||||
| 12 Aug | 6382.35 | 963 | 464.00 | 1,000 | 0 | 1,600 | ||||
| 9 Aug | 6275.35 | 499 | 49.00 | 200 | 0 | 1,600 | ||||
| 8 Aug | 5644.10 | 450 | 127.55 | 600 | 200 | 1,600 | ||||
| 7 Aug | 5472.45 | 322.45 | 78.55 | 1,400 | 200 | 1,400 | ||||
| 6 Aug | 5220.70 | 243.9 | -196.10 | 1,000 | 600 | 1,000 | ||||
| 5 Aug | 5346.90 | 440 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 5538.25 | 440 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 5839.00 | 440 | 114.05 | 200 | 0 | 600 | ||||
| 30 Jul | 5620.50 | 325.95 | 0.00 | 0 | 400 | 0 | ||||
| 29 Jul | 5517.40 | 325.95 | 600 | 400 | 400 | |||||
For Trent Ltd - strike price 5500 expiring on 26SEP2024
Delta for 5500 CE is -
Historical price for 5500 CE is as follows
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 1650, which was -70.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 1720, 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 1720, 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 1720, 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 1720, 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 1720, 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 29 Aug TRENT was trading at 7170.65. The strike last trading price was 1720, which was 55.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 1665, which was 75.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 1590, 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 26 Aug TRENT was trading at 6925.60. The strike last trading price was 1590, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 1550, which was 210.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 1340, 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 21 Aug TRENT was trading at 6783.20. The strike last trading price was 1340, which was 128.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 20 Aug TRENT was trading at 6793.90. The strike last trading price was 1211.55, which was -24.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 1235.75, which was 272.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 16 Aug TRENT was trading at 6502.40. The strike last trading price was 963, 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 963, 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 963, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 0
On 12 Aug TRENT was trading at 6382.35. The strike last trading price was 963, which was 464.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 9 Aug TRENT was trading at 6275.35. The strike last trading price was 499, which was 49.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 8 Aug TRENT was trading at 5644.10. The strike last trading price was 450, which was 127.55 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1600
On 7 Aug TRENT was trading at 5472.45. The strike last trading price was 322.45, which was 78.55 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1400
On 6 Aug TRENT was trading at 5220.70. The strike last trading price was 243.9, which was -196.10 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1000
On 5 Aug TRENT was trading at 5346.90. The strike last trading price was 440, 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 440, 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 440, which was 114.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 30 Jul TRENT was trading at 5620.50. The strike last trading price was 325.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 29 Jul TRENT was trading at 5517.40. The strike last trading price was 325.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
| TRENT 5500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7103.55 | 7.95 | -0.05 | 20,200 | -7,800 | 61,600 |
| 5 Sept | 7167.65 | 8 | 1.25 | 45,200 | 11,800 | 69,600 |
| 4 Sept | 7139.90 | 6.75 | -0.35 | 5,600 | 0 | 57,800 |
| 3 Sept | 7042.80 | 7.1 | -1.60 | 7,400 | 600 | 57,800 |
| 2 Sept | 7148.20 | 8.7 | 1.20 | 19,600 | -1,400 | 57,200 |
| 30 Aug | 7158.75 | 7.5 | -2.50 | 52,600 | 23,200 | 58,800 |
| 29 Aug | 7170.65 | 10 | -4.45 | 20,400 | 1,200 | 35,600 |
| 28 Aug | 7242.10 | 14.45 | 0.75 | 19,600 | 400 | 34,400 |
| 27 Aug | 6869.90 | 13.7 | -2.30 | 5,000 | 3,400 | 34,000 |
| 26 Aug | 6925.60 | 16 | 4.70 | 7,000 | 2,800 | 30,400 |
| 23 Aug | 6948.75 | 11.3 | -5.85 | 5,600 | 0 | 28,600 |
| 22 Aug | 6989.80 | 17.15 | -6.85 | 9,200 | 2,400 | 28,600 |
| 21 Aug | 6783.20 | 24 | 1.00 | 1,400 | 400 | 26,200 |
| 20 Aug | 6793.90 | 23 | -7.75 | 8,400 | 3,800 | 25,600 |
| 19 Aug | 6689.90 | 30.75 | -7.25 | 10,800 | 3,800 | 21,600 |
| 16 Aug | 6502.40 | 38 | -6.55 | 6,200 | 0 | 17,800 |
| 14 Aug | 6438.35 | 44.55 | -0.45 | 2,800 | 200 | 17,600 |
| 13 Aug | 6381.70 | 45 | -1.50 | 8,000 | -800 | 17,200 |
| 12 Aug | 6382.35 | 46.5 | -15.50 | 21,800 | 5,800 | 18,200 |
| 9 Aug | 6275.35 | 62 | -168.40 | 24,200 | 8,600 | 12,200 |
| 8 Aug | 5644.10 | 230.4 | -57.60 | 2,400 | 800 | 3,800 |
| 7 Aug | 5472.45 | 288 | -12.00 | 1,000 | 400 | 2,600 |
| 6 Aug | 5220.70 | 300 | -100.00 | 200 | 0 | 2,200 |
| 5 Aug | 5346.90 | 400 | 170.00 | 400 | -200 | 2,200 |
| 2 Aug | 5538.25 | 230 | 90.00 | 600 | 200 | 2,200 |
| 31 Jul | 5839.00 | 140 | -271.85 | 2,200 | 2,000 | 2,000 |
| 30 Jul | 5620.50 | 411.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 5517.40 | 411.85 | 0 | 0 | 0 | |
For Trent Ltd - strike price 5500 expiring on 26SEP2024
Delta for 5500 PE is -
Historical price for 5500 PE is as follows
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 7.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 61600
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 8, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 11800 which increased total open position to 69600
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 6.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57800
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 7.1, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 57800
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 8.7, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 57200
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 7.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 58800
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 10, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 35600
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 14.45, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 34400
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 13.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 34000
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 16, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 30400
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 11.3, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28600
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 17.15, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 28600
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 24, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 26200
On 20 Aug TRENT was trading at 6793.90. The strike last trading price was 23, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 25600
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 30.75, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 21600
On 16 Aug TRENT was trading at 6502.40. The strike last trading price was 38, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17800
On 14 Aug TRENT was trading at 6438.35. The strike last trading price was 44.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 17600
On 13 Aug TRENT was trading at 6381.70. The strike last trading price was 45, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 17200
On 12 Aug TRENT was trading at 6382.35. The strike last trading price was 46.5, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 18200
On 9 Aug TRENT was trading at 6275.35. The strike last trading price was 62, which was -168.40 lower than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 12200
On 8 Aug TRENT was trading at 5644.10. The strike last trading price was 230.4, which was -57.60 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3800
On 7 Aug TRENT was trading at 5472.45. The strike last trading price was 288, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2600
On 6 Aug TRENT was trading at 5220.70. The strike last trading price was 300, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 5 Aug TRENT was trading at 5346.90. The strike last trading price was 400, which was 170.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 2200
On 2 Aug TRENT was trading at 5538.25. The strike last trading price was 230, which was 90.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2200
On 31 Jul TRENT was trading at 5839.00. The strike last trading price was 140, which was -271.85 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 30 Jul TRENT was trading at 5620.50. The strike last trading price was 411.85, 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 411.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0