TRENT
Trent Ltd
Historical option data for TRENT
18 Sep 2024 04:12 PM IST
| TRENT 6200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 7336.00 | 1080 | 10.00 | 600 | -400 | 11,000 | ||||
| 17 Sept | 7403.45 | 1070 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 7318.80 | 1070 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 7233.15 | 1070 | 0.00 | 0 | -200 | 0 | ||||
| 12 Sept | 7210.50 | 1070 | 70.00 | 200 | 0 | 11,600 | ||||
| 11 Sept | 7148.85 | 1000 | 30.00 | 200 | 0 | 11,600 | ||||
| 10 Sept | 7137.95 | 970 | 24.00 | 200 | 0 | 11,800 | ||||
| 9 Sept | 7136.65 | 946 | -54.00 | 200 | 0 | 12,000 | ||||
| 6 Sept | 7103.55 | 1000 | 0.00 | 0 | -200 | 0 | ||||
| 5 Sept | 7167.65 | 1000 | 99.50 | 200 | 0 | 12,200 | ||||
| 4 Sept | 7139.90 | 900.5 | 22.80 | 200 | 0 | 12,200 | ||||
| 3 Sept | 7042.80 | 877.7 | -142.30 | 600 | -200 | 12,400 | ||||
| 2 Sept | 7148.20 | 1020 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 7158.75 | 1020 | 0.00 | 0 | 600 | 0 | ||||
| 29 Aug | 7170.65 | 1020 | 60.00 | 2,800 | 400 | 12,400 | ||||
| 28 Aug | 7242.10 | 960 | 268.05 | 600 | 200 | 12,000 | ||||
| 27 Aug | 6869.90 | 691.95 | -132.05 | 3,000 | 400 | 11,800 | ||||
| 26 Aug | 6925.60 | 824 | -51.00 | 800 | 0 | 11,400 | ||||
| 23 Aug | 6948.75 | 875 | -4.55 | 200 | 0 | 11,400 | ||||
| 22 Aug | 6989.80 | 879.55 | 289.55 | 2,000 | -200 | 11,400 | ||||
| 21 Aug | 6783.20 | 590 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 6793.90 | 590 | -48.00 | 200 | 0 | 11,600 | ||||
| 19 Aug | 6689.90 | 638 | 150.00 | 200 | 0 | 11,600 | ||||
| 16 Aug | 6502.40 | 488 | 26.20 | 600 | -200 | 11,800 | ||||
| 14 Aug | 6438.35 | 461.8 | 42.05 | 400 | -200 | 12,200 | ||||
| 13 Aug | 6381.70 | 419.75 | -3.25 | 1,800 | 0 | 12,600 | ||||
| 12 Aug | 6382.35 | 423 | 33.00 | 7,400 | -2,600 | 12,600 | ||||
|
|
||||||||||
| 9 Aug | 6275.35 | 390 | 246.00 | 55,200 | 13,400 | 15,800 | ||||
| 8 Aug | 5644.10 | 144 | 34.00 | 1,400 | 1,000 | 2,000 | ||||
| 7 Aug | 5472.45 | 110 | -20.00 | 800 | 600 | 1,000 | ||||
| 2 Aug | 5538.25 | 130 | -60.00 | 400 | 200 | 600 | ||||
| 1 Aug | 5770.80 | 190 | -11.15 | 200 | 0 | 400 | ||||
| 31 Jul | 5839.00 | 201.15 | 201.15 | 400 | 200 | 200 | ||||
| 25 Jul | 5309.95 | 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 | 0 | 0 | |||||
For Trent Ltd - strike price 6200 expiring on 26SEP2024
Delta for 6200 CE is -
Historical price for 6200 CE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 1080, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 11000
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 1070, 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 Sept TRENT was trading at 7318.80. The strike last trading price was 1070, 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 Sept TRENT was trading at 7233.15. The strike last trading price was 1070, 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 Sept TRENT was trading at 7210.50. The strike last trading price was 1070, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11600
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 1000, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11600
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 970, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11800
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 946, which was -54.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 1000, 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 5 Sept TRENT was trading at 7167.65. The strike last trading price was 1000, which was 99.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12200
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 900.5, which was 22.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12200
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 877.7, which was -142.30 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 12400
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 1020, 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 1020, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 1020, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 12400
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 960, which was 268.05 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 12000
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 691.95, which was -132.05 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 11800
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 824, which was -51.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11400
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 875, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11400
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 879.55, which was 289.55 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 11400
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 590, 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 590, which was -48.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11600
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 638, which was 150.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11600
On 16 Aug TRENT was trading at 6502.40. The strike last trading price was 488, which was 26.20 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 11800
On 14 Aug TRENT was trading at 6438.35. The strike last trading price was 461.8, which was 42.05 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 12200
On 13 Aug TRENT was trading at 6381.70. The strike last trading price was 419.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 12 Aug TRENT was trading at 6382.35. The strike last trading price was 423, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 12600
On 9 Aug TRENT was trading at 6275.35. The strike last trading price was 390, which was 246.00 higher than the previous day. The implied volatity was -, the open interest changed by 13400 which increased total open position to 15800
On 8 Aug TRENT was trading at 5644.10. The strike last trading price was 144, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2000
On 7 Aug TRENT was trading at 5472.45. The strike last trading price was 110, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1000
On 2 Aug TRENT was trading at 5538.25. The strike last trading price was 130, which was -60.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 600
On 1 Aug TRENT was trading at 5770.80. The strike last trading price was 190, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 31 Jul TRENT was trading at 5839.00. The strike last trading price was 201.15, which was 201.15 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TRENT 6200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 7336.00 | 7.2 | 1.05 | 33,000 | -10,800 | 50,800 |
| 17 Sept | 7403.45 | 6.15 | 0.15 | 24,600 | -3,600 | 61,600 |
| 16 Sept | 7318.80 | 6 | -3.00 | 13,600 | -4,400 | 65,800 |
| 13 Sept | 7233.15 | 9 | -3.50 | 11,000 | -800 | 70,000 |
| 12 Sept | 7210.50 | 12.5 | -4.20 | 24,200 | -3,400 | 70,600 |
| 11 Sept | 7148.85 | 16.7 | -2.45 | 7,200 | 600 | 75,000 |
| 10 Sept | 7137.95 | 19.15 | -5.40 | 36,200 | -5,200 | 75,400 |
| 9 Sept | 7136.65 | 24.55 | -3.00 | 23,200 | 3,000 | 80,400 |
| 6 Sept | 7103.55 | 27.55 | 3.60 | 23,400 | -2,000 | 77,400 |
| 5 Sept | 7167.65 | 23.95 | -4.05 | 33,000 | -3,400 | 79,800 |
| 4 Sept | 7139.90 | 28 | -5.00 | 34,800 | 3,400 | 83,400 |
| 3 Sept | 7042.80 | 33 | 1.30 | 67,800 | 3,000 | 80,000 |
| 2 Sept | 7148.20 | 31.7 | 0.40 | 40,600 | -2,200 | 77,000 |
| 30 Aug | 7158.75 | 31.3 | -4.45 | 49,800 | -6,800 | 79,200 |
| 29 Aug | 7170.65 | 35.75 | 1.30 | 61,800 | 16,000 | 83,800 |
| 28 Aug | 7242.10 | 34.45 | -21.25 | 1,11,600 | 23,600 | 67,800 |
| 27 Aug | 6869.90 | 55.7 | -1.20 | 76,400 | 11,200 | 44,600 |
| 26 Aug | 6925.60 | 56.9 | -0.60 | 19,000 | 10,600 | 33,000 |
| 23 Aug | 6948.75 | 57.5 | 4.60 | 9,200 | 2,400 | 22,200 |
| 22 Aug | 6989.80 | 52.9 | -26.10 | 20,200 | 8,600 | 20,200 |
| 21 Aug | 6783.20 | 79 | -2.05 | 5,600 | 2,400 | 11,200 |
| 20 Aug | 6793.90 | 81.05 | -13.95 | 19,800 | -2,200 | 8,600 |
| 19 Aug | 6689.90 | 95 | -49.80 | 13,000 | 7,200 | 11,000 |
| 16 Aug | 6502.40 | 144.8 | -40.20 | 4,400 | 2,200 | 3,200 |
| 14 Aug | 6438.35 | 185 | -15.00 | 1,400 | 0 | 1,000 |
| 13 Aug | 6381.70 | 200 | -50.00 | 1,400 | 600 | 800 |
| 12 Aug | 6382.35 | 250 | -676.40 | 200 | 0 | 0 |
| 9 Aug | 6275.35 | 926.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 5644.10 | 926.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 5472.45 | 926.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 5538.25 | 926.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 5770.80 | 926.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 5839.00 | 926.4 | 926.40 | 0 | 0 | 0 |
| 25 Jul | 5309.95 | 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 | 0 | 0 | |
For Trent Ltd - strike price 6200 expiring on 26SEP2024
Delta for 6200 PE is -
Historical price for 6200 PE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 7.2, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 50800
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 6.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 61600
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 6, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 65800
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 9, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 70000
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 12.5, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 70600
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 16.7, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 75000
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 19.15, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 75400
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 24.55, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 80400
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 27.55, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 77400
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 23.95, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 79800
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 28, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 83400
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 33, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 80000
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 31.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 77000
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 31.3, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 79200
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 35.75, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 83800
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 34.45, which was -21.25 lower than the previous day. The implied volatity was -, the open interest changed by 23600 which increased total open position to 67800
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 55.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 44600
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 56.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 10600 which increased total open position to 33000
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 57.5, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 22200
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 52.9, which was -26.10 lower than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 20200
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 79, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 11200
On 20 Aug TRENT was trading at 6793.90. The strike last trading price was 81.05, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 8600
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 95, which was -49.80 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 11000
On 16 Aug TRENT was trading at 6502.40. The strike last trading price was 144.8, which was -40.20 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 3200
On 14 Aug TRENT was trading at 6438.35. The strike last trading price was 185, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 13 Aug TRENT was trading at 6381.70. The strike last trading price was 200, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 800
On 12 Aug TRENT was trading at 6382.35. The strike last trading price was 250, which was -676.40 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 926.4, 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 926.4, 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 926.4, 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 926.4, 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 926.4, 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 926.4, which was 926.40 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0