TRENT
Trent Ltd
Historical option data for TRENT
06 Sep 2024 04:12 PM IST
| TRENT 5700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7103.55 | 1625 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 7167.65 | 1625 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 7139.90 | 1625 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 7042.80 | 1625 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 7148.20 | 1625 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 7158.75 | 1625 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 7170.65 | 1625 | 0.00 | 0 | -400 | 0 | ||||
| 28 Aug | 7242.10 | 1625 | 440.95 | 400 | 0 | 2,200 | ||||
| 27 Aug | 6869.90 | 1184.05 | -135.95 | 200 | 0 | 2,200 | ||||
| 26 Aug | 6925.60 | 1320 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 6948.75 | 1320 | 40.00 | 1,200 | 0 | 2,200 | ||||
| 22 Aug | 6989.80 | 1280 | 85.00 | 1,200 | 0 | 1,600 | ||||
| 21 Aug | 6783.20 | 1195 | 463.90 | 200 | 0 | 1,600 | ||||
| 20 Aug | 6793.90 | 731.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 6689.90 | 731.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 6502.40 | 731.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 6438.35 | 731.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 6381.70 | 731.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 6382.35 | 731.1 | 0.00 | 0 | 800 | 0 | ||||
| 9 Aug | 6275.35 | 731.1 | 403.50 | 3,400 | 800 | 1,600 | ||||
| 8 Aug | 5644.10 | 327.6 | 110.25 | 2,600 | 1,200 | 1,200 | ||||
| 7 Aug | 5472.45 | 217.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 5220.70 | 217.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 5346.90 | 217.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 5538.25 | 217.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 5839.00 | 217.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 5620.50 | 217.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 5517.40 | 217.35 | 0 | 0 | 0 | |||||
For Trent Ltd - strike price 5700 expiring on 26SEP2024
Delta for 5700 CE is -
Historical price for 5700 CE is as follows
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 1625, 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 1625, 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 1625, 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 1625, 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 1625, 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 1625, 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 1625, 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 1625, which was 440.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 1184.05, which was -135.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 1320, 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 1320, 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 2200
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 1280, which was 85.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 1195, which was 463.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 20 Aug TRENT was trading at 6793.90. The strike last trading price was 731.1, 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 731.1, 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 731.1, 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 731.1, 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 13 Aug TRENT was trading at 6381.70. The strike last trading price was 731.1, 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 12 Aug TRENT was trading at 6382.35. The strike last trading price was 731.1, 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 9 Aug TRENT was trading at 6275.35. The strike last trading price was 731.1, which was 403.50 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1600
On 8 Aug TRENT was trading at 5644.10. The strike last trading price was 327.6, which was 110.25 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 7 Aug TRENT was trading at 5472.45. The strike last trading price was 217.35, 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 6 Aug TRENT was trading at 5220.70. The strike last trading price was 217.35, 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 Aug TRENT was trading at 5346.90. The strike last trading price was 217.35, 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 Aug TRENT was trading at 5538.25. The strike last trading price was 217.35, 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 31 Jul TRENT was trading at 5839.00. The strike last trading price was 217.35, 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 30 Jul TRENT was trading at 5620.50. The strike last trading price was 217.35, 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 29 Jul TRENT was trading at 5517.40. The strike last trading price was 217.35, 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 5700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7103.55 | 7.55 | -3.45 | 1,000 | 0 | 23,000 |
| 5 Sept | 7167.65 | 11 | 0.30 | 800 | -200 | 22,800 |
| 4 Sept | 7139.90 | 10.7 | 0.00 | 0 | 1,200 | 0 |
| 3 Sept | 7042.80 | 10.7 | -0.30 | 3,200 | 1,000 | 22,800 |
| 2 Sept | 7148.20 | 11 | 2.80 | 4,000 | -2,200 | 21,600 |
| 30 Aug | 7158.75 | 8.2 | -2.90 | 1,200 | -400 | 23,400 |
| 29 Aug | 7170.65 | 11.1 | -5.90 | 600 | 200 | 24,000 |
| 28 Aug | 7242.10 | 17 | -6.75 | 4,200 | -800 | 23,800 |
| 27 Aug | 6869.90 | 23.75 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 6925.60 | 23.75 | 3.75 | 600 | 0 | 24,600 |
| 23 Aug | 6948.75 | 20 | -3.50 | 2,400 | 800 | 24,400 |
| 22 Aug | 6989.80 | 23.5 | -6.50 | 7,600 | 2,800 | 23,600 |
| 21 Aug | 6783.20 | 30 | 0.25 | 400 | 0 | 20,800 |
| 20 Aug | 6793.90 | 29.75 | -8.75 | 9,400 | 5,400 | 19,600 |
| 19 Aug | 6689.90 | 38.5 | -16.80 | 14,000 | 8,400 | 14,200 |
| 16 Aug | 6502.40 | 55.3 | -10.70 | 2,400 | 800 | 5,800 |
| 14 Aug | 6438.35 | 66 | -2.05 | 600 | -400 | 5,200 |
| 13 Aug | 6381.70 | 68.05 | 0.00 | 7,800 | 1,400 | 5,400 |
| 12 Aug | 6382.35 | 68.05 | -25.95 | 3,800 | 2,600 | 3,800 |
| 9 Aug | 6275.35 | 94 | -442.10 | 3,600 | 1,000 | 1,000 |
| 8 Aug | 5644.10 | 536.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 5472.45 | 536.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 5220.70 | 536.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 5346.90 | 536.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 5538.25 | 536.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 5839.00 | 536.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 5620.50 | 536.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 5517.40 | 536.1 | 0 | 0 | 0 | |
For Trent Ltd - strike price 5700 expiring on 26SEP2024
Delta for 5700 PE is -
Historical price for 5700 PE is as follows
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 7.55, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23000
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 11, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 22800
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 10.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 10.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 22800
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 11, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 21600
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 8.2, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 23400
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 11.1, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 24000
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 17, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 23800
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 23.75, 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 23.75, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24600
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 20, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 24400
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 23.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 23600
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 30, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20800
On 20 Aug TRENT was trading at 6793.90. The strike last trading price was 29.75, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 19600
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 38.5, which was -16.80 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 14200
On 16 Aug TRENT was trading at 6502.40. The strike last trading price was 55.3, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 5800
On 14 Aug TRENT was trading at 6438.35. The strike last trading price was 66, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 5200
On 13 Aug TRENT was trading at 6381.70. The strike last trading price was 68.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 5400
On 12 Aug TRENT was trading at 6382.35. The strike last trading price was 68.05, which was -25.95 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 3800
On 9 Aug TRENT was trading at 6275.35. The strike last trading price was 94, which was -442.10 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 8 Aug TRENT was trading at 5644.10. The strike last trading price was 536.1, 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 7 Aug TRENT was trading at 5472.45. The strike last trading price was 536.1, 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 6 Aug TRENT was trading at 5220.70. The strike last trading price was 536.1, 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 5 Aug TRENT was trading at 5346.90. The strike last trading price was 536.1, 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 2 Aug TRENT was trading at 5538.25. The strike last trading price was 536.1, 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 31 Jul TRENT was trading at 5839.00. The strike last trading price was 536.1, 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 30 Jul TRENT was trading at 5620.50. The strike last trading price was 536.1, 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 29 Jul TRENT was trading at 5517.40. The strike last trading price was 536.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0