TRENT
Trent Ltd
Historical option data for TRENT
06 Sep 2024 04:12 PM IST
| TRENT 5600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7103.55 | 878.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 7167.65 | 878.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 7139.90 | 878.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 7042.80 | 878.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 7148.20 | 878.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 7158.75 | 878.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 7170.65 | 878.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 7242.10 | 878.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 6869.90 | 878.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 6925.60 | 878.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 6948.75 | 878.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 6989.80 | 878.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 6783.20 | 878.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 6793.90 | 878.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 6689.90 | 878.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 6502.40 | 878.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 6438.35 | 878.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 6381.70 | 878.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 6382.35 | 878.65 | 495.65 | 200 | 0 | 200 | ||||
| 9 Aug | 6275.35 | 383 | 0.00 | 0 | 200 | 0 | ||||
| 8 Aug | 5644.10 | 383 | 37.20 | 200 | 0 | 0 | ||||
| 7 Aug | 5472.45 | 345.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 5220.70 | 345.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 5346.90 | 345.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 5538.25 | 345.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 5839.00 | 345.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 5620.50 | 345.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 5517.40 | 345.8 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 5309.95 | 345.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 5166.35 | 345.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 5568.00 | 345.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 5594.25 | 345.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 5619.90 | 345.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 5535.90 | 345.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 5515.65 | 345.8 | 0 | 0 | 0 | |||||
For Trent Ltd - strike price 5600 expiring on 26SEP2024
Delta for 5600 CE is -
Historical price for 5600 CE is as follows
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 878.65, 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 878.65, 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 878.65, 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 878.65, 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 878.65, 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 878.65, 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 878.65, 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 878.65, 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 878.65, 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 878.65, 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 878.65, 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 878.65, 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 878.65, 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 878.65, 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 878.65, 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 878.65, 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 878.65, 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 878.65, 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 878.65, which was 495.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 9 Aug TRENT was trading at 6275.35. The strike last trading price was 383, 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 8 Aug TRENT was trading at 5644.10. The strike last trading price was 383, which was 37.20 higher 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 345.8, 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 345.8, 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 345.8, 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 345.8, 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 345.8, 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 345.8, 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 345.8, 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 25 Jul TRENT was trading at 5309.95. The strike last trading price was 345.8, 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 345.8, 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 345.8, 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 345.8, 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 345.8, 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 345.8, 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 345.8, 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 5600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7103.55 | 11.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 7167.65 | 11.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 7139.90 | 11.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 7042.80 | 11.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 7148.20 | 11.35 | 0.05 | 2,200 | -200 | 1,600 |
| 30 Aug | 7158.75 | 11.3 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 7170.65 | 11.3 | 0.00 | 0 | -400 | 0 |
| 28 Aug | 7242.10 | 11.3 | -1.20 | 800 | -400 | 1,800 |
| 27 Aug | 6869.90 | 12.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 6925.60 | 12.5 | 0.00 | 0 | -200 | 0 |
| 23 Aug | 6948.75 | 12.5 | -41.60 | 200 | 0 | 2,400 |
| 22 Aug | 6989.80 | 54.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 6783.20 | 54.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 6793.90 | 54.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6689.90 | 54.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 6502.40 | 54.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 6438.35 | 54.1 | 0.00 | 0 | -1,400 | 0 |
| 13 Aug | 6381.70 | 54.1 | -1.60 | 3,600 | -1,400 | 2,400 |
| 12 Aug | 6382.35 | 55.7 | -33.35 | 5,800 | 1,800 | 3,600 |
| 9 Aug | 6275.35 | 89.05 | -426.65 | 2,400 | 1,600 | 1,600 |
| 8 Aug | 5644.10 | 515.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 5472.45 | 515.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 5220.70 | 515.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 5346.90 | 515.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 5538.25 | 515.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 5839.00 | 515.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 5620.50 | 515.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 5517.40 | 515.7 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 5309.95 | 515.7 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 5166.35 | 515.7 | 515.70 | 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 5600 expiring on 26SEP2024
Delta for 5600 PE is -
Historical price for 5600 PE is as follows
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 11.35, 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 11.35, 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 11.35, 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 11.35, 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 11.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 1600
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 11.3, 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 11.3, 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 11.3, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 1800
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 12.5, 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 12.5, 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 0
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 12.5, which was -41.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 54.1, 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 54.1, 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 54.1, 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 54.1, 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 54.1, 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 54.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 0
On 13 Aug TRENT was trading at 6381.70. The strike last trading price was 54.1, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 2400
On 12 Aug TRENT was trading at 6382.35. The strike last trading price was 55.7, which was -33.35 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 3600
On 9 Aug TRENT was trading at 6275.35. The strike last trading price was 89.05, which was -426.65 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 8 Aug TRENT was trading at 5644.10. The strike last trading price was 515.7, 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 7 Aug TRENT was trading at 5472.45. The strike last trading price was 515.7, 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 6 Aug TRENT was trading at 5220.70. The strike last trading price was 515.7, 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 5 Aug TRENT was trading at 5346.90. The strike last trading price was 515.7, 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 2 Aug TRENT was trading at 5538.25. The strike last trading price was 515.7, 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 515.7, 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 515.7, 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 515.7, 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 25 Jul TRENT was trading at 5309.95. The strike last trading price was 515.7, 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 515.7, which was 515.70 higher 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