TRENT
Trent Ltd
Historical option data for TRENT
06 Sep 2024 04:12 PM IST
| TRENT 5900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7103.55 | 1316.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 7167.65 | 1316.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 7139.90 | 1316.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 7042.80 | 1316.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 7148.20 | 1316.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 7158.75 | 1316.95 | 0.00 | 0 | -200 | 0 | ||||
| 29 Aug | 7170.65 | 1316.95 | -119.35 | 200 | 0 | 2,200 | ||||
|
|
||||||||||
| 28 Aug | 7242.10 | 1436.3 | 619.40 | 1,600 | 0 | 2,200 | ||||
| 27 Aug | 6869.90 | 816.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 6925.60 | 816.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 6948.75 | 816.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 6989.80 | 816.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 6783.20 | 816.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 6793.90 | 816.9 | 195.60 | 600 | 0 | 2,200 | ||||
| 19 Aug | 6689.90 | 621.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 6502.40 | 621.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 6438.35 | 621.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 6381.70 | 621.3 | 0.00 | 0 | -200 | 0 | ||||
| 12 Aug | 6382.35 | 621.3 | 96.30 | 200 | 0 | 2,400 | ||||
| 9 Aug | 6275.35 | 525 | 365.45 | 2,800 | 2,200 | 2,200 | ||||
| 8 Aug | 5644.10 | 159.55 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 5472.45 | 159.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 5220.70 | 159.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 5346.90 | 159.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 5538.25 | 159.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 5839.00 | 159.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 5620.50 | 159.55 | 0 | 0 | 0 | |||||
For Trent Ltd - strike price 5900 expiring on 26SEP2024
Delta for 5900 CE is -
Historical price for 5900 CE is as follows
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 1316.95, 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 1316.95, 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 1316.95, 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 1316.95, 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 1316.95, 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 1316.95, 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 29 Aug TRENT was trading at 7170.65. The strike last trading price was 1316.95, which was -119.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 1436.3, which was 619.40 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 816.9, 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 816.9, 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 816.9, 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 816.9, 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 816.9, 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 816.9, which was 195.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 621.3, 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 16 Aug TRENT was trading at 6502.40. The strike last trading price was 621.3, 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 14 Aug TRENT was trading at 6438.35. The strike last trading price was 621.3, 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 13 Aug TRENT was trading at 6381.70. The strike last trading price was 621.3, 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 12 Aug TRENT was trading at 6382.35. The strike last trading price was 621.3, which was 96.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 9 Aug TRENT was trading at 6275.35. The strike last trading price was 525, which was 365.45 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2200
On 8 Aug TRENT was trading at 5644.10. The strike last trading price was 159.55, 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 159.55, 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 159.55, 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 159.55, 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 159.55, 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 159.55, 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 159.55, 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 5900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7103.55 | 15 | 0.50 | 200 | 0 | 3,600 |
| 5 Sept | 7167.65 | 14.5 | -0.50 | 200 | 0 | 3,800 |
| 4 Sept | 7139.90 | 15 | -0.75 | 200 | 0 | 4,000 |
| 3 Sept | 7042.80 | 15.75 | 0.75 | 200 | 0 | 4,000 |
| 2 Sept | 7148.20 | 15 | 0.00 | 0 | 1,600 | 0 |
| 30 Aug | 7158.75 | 15 | -9.25 | 3,800 | 1,600 | 4,000 |
| 29 Aug | 7170.65 | 24.25 | 2.25 | 1,400 | 400 | 1,400 |
| 28 Aug | 7242.10 | 22 | -653.85 | 1,600 | 800 | 800 |
| 27 Aug | 6869.90 | 675.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 6925.60 | 675.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 6948.75 | 675.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 6989.80 | 675.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 6783.20 | 675.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 6793.90 | 675.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6689.90 | 675.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 6502.40 | 675.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 6438.35 | 675.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 6381.70 | 675.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 6382.35 | 675.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 6275.35 | 675.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 5644.10 | 675.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 5472.45 | 675.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 5220.70 | 675.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 5346.90 | 675.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 5538.25 | 675.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 5839.00 | 675.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 5620.50 | 675.85 | 0 | 0 | 0 | |
For Trent Ltd - strike price 5900 expiring on 26SEP2024
Delta for 5900 PE is -
Historical price for 5900 PE is as follows
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 15, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 14.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3800
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 15.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 2 Sept TRENT was trading at 7148.20. 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 1600 which increased total open position to 0
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 15, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 4000
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 24.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1400
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 22, which was -653.85 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 675.85, 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 26 Aug TRENT was trading at 6925.60. The strike last trading price was 675.85, 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 23 Aug TRENT was trading at 6948.75. The strike last trading price was 675.85, 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 22 Aug TRENT was trading at 6989.80. The strike last trading price was 675.85, 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 21 Aug TRENT was trading at 6783.20. The strike last trading price was 675.85, 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 20 Aug TRENT was trading at 6793.90. The strike last trading price was 675.85, 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 19 Aug TRENT was trading at 6689.90. The strike last trading price was 675.85, 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 16 Aug TRENT was trading at 6502.40. The strike last trading price was 675.85, 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 14 Aug TRENT was trading at 6438.35. The strike last trading price was 675.85, 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 13 Aug TRENT was trading at 6381.70. The strike last trading price was 675.85, 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 12 Aug TRENT was trading at 6382.35. The strike last trading price was 675.85, 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 9 Aug TRENT was trading at 6275.35. The strike last trading price was 675.85, 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 8 Aug TRENT was trading at 5644.10. The strike last trading price was 675.85, 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 7 Aug TRENT was trading at 5472.45. The strike last trading price was 675.85, 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 6 Aug TRENT was trading at 5220.70. The strike last trading price was 675.85, 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 5 Aug TRENT was trading at 5346.90. The strike last trading price was 675.85, 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 2 Aug TRENT was trading at 5538.25. The strike last trading price was 675.85, 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 31 Jul TRENT was trading at 5839.00. The strike last trading price was 675.85, 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 30 Jul TRENT was trading at 5620.50. The strike last trading price was 675.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0