TRENT
Trent Ltd
Historical option data for TRENT
18 Sep 2024 04:12 PM IST
| TRENT 6300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 7336.00 | 959.3 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 7403.45 | 959.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 7318.80 | 959.3 | 0.00 | 0 | -200 | 0 | ||||
| 13 Sept | 7233.15 | 959.3 | 59.25 | 200 | 0 | 7,800 | ||||
| 12 Sept | 7210.50 | 900.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 7148.85 | 900.05 | 0.00 | 0 | -200 | 0 | ||||
|
|
||||||||||
| 10 Sept | 7137.95 | 900.05 | 80.85 | 200 | 0 | 8,000 | ||||
| 9 Sept | 7136.65 | 819.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 7103.55 | 819.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 7167.65 | 819.2 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 7139.90 | 819.2 | -100.65 | 200 | 0 | 8,000 | ||||
| 3 Sept | 7042.80 | 919.85 | 9.85 | 800 | 0 | 7,200 | ||||
| 2 Sept | 7148.20 | 910 | -55.00 | 11,600 | -3,600 | 7,200 | ||||
| 30 Aug | 7158.75 | 965 | 133.45 | 11,600 | 1,800 | 9,200 | ||||
| 29 Aug | 7170.65 | 831.55 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 7242.10 | 831.55 | 208.75 | 1,400 | 0 | 7,400 | ||||
| 27 Aug | 6869.90 | 622.8 | -137.20 | 600 | 200 | 7,400 | ||||
| 26 Aug | 6925.60 | 760 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 6948.75 | 760 | 0.00 | 0 | -200 | 0 | ||||
| 22 Aug | 6989.80 | 760 | 189.40 | 200 | 0 | 7,400 | ||||
| 21 Aug | 6783.20 | 570.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 6793.90 | 570.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 6689.90 | 570.6 | 145.60 | 600 | -200 | 7,200 | ||||
| 16 Aug | 6502.40 | 425 | 39.90 | 600 | 0 | 7,400 | ||||
| 14 Aug | 6438.35 | 385.1 | -3.60 | 1,600 | 0 | 7,400 | ||||
| 13 Aug | 6381.70 | 388.7 | 40.05 | 2,800 | 600 | 7,400 | ||||
| 12 Aug | 6382.35 | 348.65 | -1.35 | 6,200 | -200 | 6,400 | ||||
| 9 Aug | 6275.35 | 350 | 10,600 | 6,600 | 6,600 | |||||
For Trent Ltd - strike price 6300 expiring on 26SEP2024
Delta for 6300 CE is -
Historical price for 6300 CE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 959.3, 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 17 Sept TRENT was trading at 7403.45. The strike last trading price was 959.3, 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 Sept TRENT was trading at 7318.80. The strike last trading price was 959.3, 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 13 Sept TRENT was trading at 7233.15. The strike last trading price was 959.3, which was 59.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7800
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 900.05, 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 11 Sept TRENT was trading at 7148.85. The strike last trading price was 900.05, 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 10 Sept TRENT was trading at 7137.95. The strike last trading price was 900.05, which was 80.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 819.2, 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 Sept TRENT was trading at 7103.55. The strike last trading price was 819.2, 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 819.2, 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 819.2, which was -100.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 919.85, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 910, which was -55.00 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 7200
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 965, which was 133.45 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 9200
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 831.55, 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 28 Aug TRENT was trading at 7242.10. The strike last trading price was 831.55, which was 208.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7400
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 622.8, which was -137.20 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 7400
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 760, 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 760, 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 22 Aug TRENT was trading at 6989.80. The strike last trading price was 760, which was 189.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7400
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 570.6, 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 570.6, 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 570.6, which was 145.60 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 7200
On 16 Aug TRENT was trading at 6502.40. The strike last trading price was 425, which was 39.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7400
On 14 Aug TRENT was trading at 6438.35. The strike last trading price was 385.1, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7400
On 13 Aug TRENT was trading at 6381.70. The strike last trading price was 388.7, which was 40.05 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 7400
On 12 Aug TRENT was trading at 6382.35. The strike last trading price was 348.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 6400
On 9 Aug TRENT was trading at 6275.35. The strike last trading price was 350, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 6600
| TRENT 6300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 7336.00 | 7.4 | 0.15 | 16,200 | -6,800 | 59,200 |
| 17 Sept | 7403.45 | 7.25 | 1.15 | 18,600 | -4,000 | 66,000 |
| 16 Sept | 7318.80 | 6.1 | -3.30 | 45,600 | -11,200 | 70,000 |
| 13 Sept | 7233.15 | 9.4 | -5.00 | 20,800 | 7,000 | 81,200 |
| 12 Sept | 7210.50 | 14.4 | -6.70 | 30,800 | 0 | 74,200 |
| 11 Sept | 7148.85 | 21.1 | -4.15 | 27,200 | 7,400 | 74,200 |
| 10 Sept | 7137.95 | 25.25 | -5.05 | 33,800 | -4,200 | 66,800 |
| 9 Sept | 7136.65 | 30.3 | -7.00 | 20,800 | 2,200 | 71,000 |
| 6 Sept | 7103.55 | 37.3 | 5.10 | 32,600 | 6,200 | 69,000 |
| 5 Sept | 7167.65 | 32.2 | -1.25 | 20,000 | 4,600 | 63,400 |
| 4 Sept | 7139.90 | 33.45 | -8.05 | 27,200 | 2,800 | 58,400 |
| 3 Sept | 7042.80 | 41.5 | 1.85 | 39,000 | -3,200 | 55,600 |
| 2 Sept | 7148.20 | 39.65 | -0.35 | 25,400 | 1,000 | 58,800 |
| 30 Aug | 7158.75 | 40 | -3.95 | 26,000 | 3,400 | 57,800 |
| 29 Aug | 7170.65 | 43.95 | 3.45 | 63,000 | 5,400 | 51,400 |
| 28 Aug | 7242.10 | 40.5 | -30.50 | 72,600 | 12,800 | 46,000 |
| 27 Aug | 6869.90 | 71 | -0.95 | 33,000 | -3,000 | 33,200 |
| 26 Aug | 6925.60 | 71.95 | 2.90 | 15,800 | -800 | 36,000 |
| 23 Aug | 6948.75 | 69.05 | 5.05 | 17,200 | 13,200 | 36,600 |
| 22 Aug | 6989.80 | 64 | -35.00 | 35,000 | 4,000 | 23,400 |
| 21 Aug | 6783.20 | 99 | -2.25 | 8,200 | 2,600 | 19,400 |
| 20 Aug | 6793.90 | 101.25 | -21.75 | 17,400 | 7,200 | 13,400 |
| 19 Aug | 6689.90 | 123 | -56.85 | 6,200 | 4,800 | 6,000 |
| 16 Aug | 6502.40 | 179.85 | -813.15 | 1,400 | 800 | 800 |
| 14 Aug | 6438.35 | 993 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 6381.70 | 993 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 6382.35 | 993 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 6275.35 | 993 | 0 | 0 | 0 | |
For Trent Ltd - strike price 6300 expiring on 26SEP2024
Delta for 6300 PE is -
Historical price for 6300 PE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 7.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 59200
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 7.25, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 66000
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 6.1, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 70000
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 9.4, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 81200
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 14.4, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74200
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 21.1, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 74200
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 25.25, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 66800
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 30.3, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 71000
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 37.3, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 69000
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 32.2, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 63400
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 33.45, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 58400
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 41.5, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 55600
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 39.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 58800
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 40, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 57800
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 43.95, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 51400
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 40.5, which was -30.50 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 46000
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 71, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 33200
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 71.95, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 36000
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 69.05, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 36600
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 64, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 23400
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 99, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 19400
On 20 Aug TRENT was trading at 6793.90. The strike last trading price was 101.25, which was -21.75 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 13400
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 123, which was -56.85 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 6000
On 16 Aug TRENT was trading at 6502.40. The strike last trading price was 179.85, which was -813.15 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 14 Aug TRENT was trading at 6438.35. The strike last trading price was 993, 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 993, 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 993, 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 993, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0