TRENT
Trent Ltd
Historical option data for TRENT
06 Sep 2024 04:12 PM IST
| TRENT 6000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7103.55 | 1135 | -50.00 | 200 | 0 | 32,400 | ||||
| 5 Sept | 7167.65 | 1185 | 5.00 | 1,000 | -400 | 32,000 | ||||
| 4 Sept | 7139.90 | 1180 | 97.90 | 1,800 | 0 | 32,200 | ||||
| 3 Sept | 7042.80 | 1082.1 | -133.00 | 600 | 0 | 32,200 | ||||
| 2 Sept | 7148.20 | 1215.1 | -72.40 | 600 | -200 | 32,400 | ||||
| 30 Aug | 7158.75 | 1287.5 | 46.50 | 600 | -200 | 32,600 | ||||
| 29 Aug | 7170.65 | 1241 | -27.20 | 7,800 | -1,000 | 32,800 | ||||
| 28 Aug | 7242.10 | 1268.2 | 339.60 | 8,200 | -2,600 | 33,800 | ||||
| 27 Aug | 6869.90 | 928.6 | -74.65 | 2,29,000 | -1,33,800 | 36,200 | ||||
| 26 Aug | 6925.60 | 1003.25 | -78.75 | 3,000 | -200 | 1,70,000 | ||||
| 23 Aug | 6948.75 | 1082 | 32.00 | 2,800 | 0 | 1,70,600 | ||||
| 22 Aug | 6989.80 | 1050 | 194.00 | 2,400 | -400 | 1,70,600 | ||||
| 21 Aug | 6783.20 | 856 | -27.75 | 2,400 | -1,000 | 1,71,600 | ||||
| 20 Aug | 6793.90 | 883.75 | 136.75 | 1,98,800 | 1,57,800 | 1,72,800 | ||||
| 19 Aug | 6689.90 | 747 | 108.00 | 4,600 | 0 | 15,200 | ||||
| 16 Aug | 6502.40 | 639 | 50.95 | 4,600 | 3,000 | 15,400 | ||||
| 14 Aug | 6438.35 | 588.05 | 52.05 | 1,400 | -200 | 12,400 | ||||
| 13 Aug | 6381.70 | 536 | -13.80 | 400 | 0 | 12,800 | ||||
| 12 Aug | 6382.35 | 549.8 | 32.95 | 2,000 | 200 | 12,800 | ||||
| 9 Aug | 6275.35 | 516.85 | 325.75 | 56,400 | 6,800 | 12,800 | ||||
| 8 Aug | 5644.10 | 191.1 | 34.10 | 3,600 | 2,000 | 6,000 | ||||
| 7 Aug | 5472.45 | 157 | 50.00 | 1,800 | 200 | 3,800 | ||||
| 6 Aug | 5220.70 | 107 | -0.40 | 1,200 | 800 | 3,600 | ||||
| 5 Aug | 5346.90 | 107.4 | -72.50 | 2,000 | 400 | 2,200 | ||||
| 2 Aug | 5538.25 | 179.9 | -70.10 | 1,400 | 400 | 1,800 | ||||
| 1 Aug | 5770.80 | 250 | -53.25 | 1,200 | -400 | 1,000 | ||||
| 31 Jul | 5839.00 | 303.25 | 123.25 | 2,600 | 800 | 1,600 | ||||
| 30 Jul | 5620.50 | 180 | -35.15 | 800 | 600 | 600 | ||||
| 25 Jul | 5309.95 | 215.15 | 215.15 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Jul | 5166.35 | 0 | 0.00 | 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 6000 expiring on 26SEP2024
Delta for 6000 CE is -
Historical price for 6000 CE is as follows
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 1135, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32400
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 1185, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 32000
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 1180, which was 97.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32200
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 1082.1, which was -133.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32200
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 1215.1, which was -72.40 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 32400
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 1287.5, which was 46.50 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 32600
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 1241, which was -27.20 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 32800
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 1268.2, which was 339.60 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 33800
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 928.6, which was -74.65 lower than the previous day. The implied volatity was -, the open interest changed by -133800 which decreased total open position to 36200
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 1003.25, which was -78.75 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 170000
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 1082, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 170600
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 1050, which was 194.00 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 170600
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 856, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 171600
On 20 Aug TRENT was trading at 6793.90. The strike last trading price was 883.75, which was 136.75 higher than the previous day. The implied volatity was -, the open interest changed by 157800 which increased total open position to 172800
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 747, which was 108.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15200
On 16 Aug TRENT was trading at 6502.40. The strike last trading price was 639, which was 50.95 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 15400
On 14 Aug TRENT was trading at 6438.35. The strike last trading price was 588.05, which was 52.05 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 12400
On 13 Aug TRENT was trading at 6381.70. The strike last trading price was 536, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12800
On 12 Aug TRENT was trading at 6382.35. The strike last trading price was 549.8, which was 32.95 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 12800
On 9 Aug TRENT was trading at 6275.35. The strike last trading price was 516.85, which was 325.75 higher than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 12800
On 8 Aug TRENT was trading at 5644.10. The strike last trading price was 191.1, which was 34.10 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 6000
On 7 Aug TRENT was trading at 5472.45. The strike last trading price was 157, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3800
On 6 Aug TRENT was trading at 5220.70. The strike last trading price was 107, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3600
On 5 Aug TRENT was trading at 5346.90. The strike last trading price was 107.4, which was -72.50 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2200
On 2 Aug TRENT was trading at 5538.25. The strike last trading price was 179.9, which was -70.10 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1800
On 1 Aug TRENT was trading at 5770.80. The strike last trading price was 250, which was -53.25 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 1000
On 31 Jul TRENT was trading at 5839.00. The strike last trading price was 303.25, which was 123.25 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1600
On 30 Jul TRENT was trading at 5620.50. The strike last trading price was 180, which was -35.15 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 25 Jul TRENT was trading at 5309.95. The strike last trading price was 215.15, which was 215.15 higher 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 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 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
| TRENT 6000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7103.55 | 17.95 | 0.65 | 1,14,600 | -10,400 | 2,77,400 |
| 5 Sept | 7167.65 | 17.3 | 0.30 | 92,000 | 8,600 | 2,87,800 |
| 4 Sept | 7139.90 | 17 | -4.00 | 1,02,000 | -12,800 | 2,79,200 |
| 3 Sept | 7042.80 | 21 | 0.00 | 1,83,600 | -29,200 | 2,92,000 |
| 2 Sept | 7148.20 | 21 | 0.10 | 2,26,000 | 38,600 | 3,23,200 |
| 30 Aug | 7158.75 | 20.9 | -5.10 | 3,68,800 | 30,800 | 2,85,800 |
| 29 Aug | 7170.65 | 26 | 0.40 | 3,18,000 | 69,600 | 2,54,800 |
| 28 Aug | 7242.10 | 25.6 | -9.05 | 2,32,000 | 41,000 | 1,85,400 |
| 27 Aug | 6869.90 | 34.65 | -5.25 | 1,36,400 | 2,400 | 1,44,000 |
| 26 Aug | 6925.60 | 39.9 | 1.75 | 68,600 | 13,000 | 1,40,000 |
| 23 Aug | 6948.75 | 38.15 | 3.20 | 54,600 | 12,400 | 1,27,200 |
| 22 Aug | 6989.80 | 34.95 | -22.40 | 92,600 | 36,600 | 1,14,000 |
| 21 Aug | 6783.20 | 57.35 | -3.05 | 29,600 | 13,800 | 77,000 |
| 20 Aug | 6793.90 | 60.4 | -2.30 | 68,800 | 21,600 | 63,200 |
| 19 Aug | 6689.90 | 62.7 | -34.90 | 39,800 | 16,800 | 41,600 |
| 16 Aug | 6502.40 | 97.6 | -29.40 | 20,400 | 3,600 | 25,000 |
| 14 Aug | 6438.35 | 127 | -4.40 | 8,000 | 3,000 | 21,200 |
| 13 Aug | 6381.70 | 131.4 | -9.80 | 7,800 | 200 | 18,400 |
| 12 Aug | 6382.35 | 141.2 | -18.80 | 19,600 | 6,800 | 17,800 |
| 9 Aug | 6275.35 | 160 | -617.75 | 22,600 | 10,200 | 10,200 |
| 8 Aug | 5644.10 | 777.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 5472.45 | 777.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 5220.70 | 777.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 5346.90 | 777.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 5538.25 | 777.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 5770.80 | 777.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 5839.00 | 777.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 5620.50 | 777.75 | 777.75 | 0 | 0 | 0 |
| 25 Jul | 5309.95 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 5166.35 | 0 | 0.00 | 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 6000 expiring on 26SEP2024
Delta for 6000 PE is -
Historical price for 6000 PE is as follows
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 17.95, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 277400
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 17.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 287800
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 17, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 279200
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 21, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -29200 which decreased total open position to 292000
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 21, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 38600 which increased total open position to 323200
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 20.9, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 285800
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 26, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 69600 which increased total open position to 254800
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 25.6, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 41000 which increased total open position to 185400
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 34.65, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 144000
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 39.9, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 140000
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 38.15, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 12400 which increased total open position to 127200
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 34.95, which was -22.40 lower than the previous day. The implied volatity was -, the open interest changed by 36600 which increased total open position to 114000
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 57.35, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 77000
On 20 Aug TRENT was trading at 6793.90. The strike last trading price was 60.4, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 63200
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 62.7, which was -34.90 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 41600
On 16 Aug TRENT was trading at 6502.40. The strike last trading price was 97.6, which was -29.40 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 25000
On 14 Aug TRENT was trading at 6438.35. The strike last trading price was 127, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 21200
On 13 Aug TRENT was trading at 6381.70. The strike last trading price was 131.4, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 18400
On 12 Aug TRENT was trading at 6382.35. The strike last trading price was 141.2, which was -18.80 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 17800
On 9 Aug TRENT was trading at 6275.35. The strike last trading price was 160, which was -617.75 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 10200
On 8 Aug TRENT was trading at 5644.10. The strike last trading price was 777.75, 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 7 Aug TRENT was trading at 5472.45. The strike last trading price was 777.75, 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 6 Aug TRENT was trading at 5220.70. The strike last trading price was 777.75, 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 5 Aug TRENT was trading at 5346.90. The strike last trading price was 777.75, 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 2 Aug TRENT was trading at 5538.25. The strike last trading price was 777.75, 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 1 Aug TRENT was trading at 5770.80. The strike last trading price was 777.75, 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 31 Jul TRENT was trading at 5839.00. The strike last trading price was 777.75, 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 30 Jul TRENT was trading at 5620.50. The strike last trading price was 777.75, which was 777.75 higher 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 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 19 Jul TRENT was trading at 5166.35. 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 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