TRENT
Trent Ltd
Historical option data for TRENT
06 Sep 2024 04:12 PM IST
| TRENT 6400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7103.55 | 750 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 7167.65 | 750 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 7139.90 | 750 | 0.00 | 0 | -200 | 0 | ||||
| 3 Sept | 7042.80 | 750 | -85.10 | 800 | -200 | 3,600 | ||||
| 2 Sept | 7148.20 | 835.1 | 0.00 | 0 | -200 | 0 | ||||
| 30 Aug | 7158.75 | 835.1 | 15.10 | 200 | 0 | 4,000 | ||||
| 29 Aug | 7170.65 | 820 | -82.00 | 800 | 200 | 3,400 | ||||
| 28 Aug | 7242.10 | 902 | 332.00 | 2,600 | 0 | 3,200 | ||||
| 27 Aug | 6869.90 | 570 | -85.00 | 1,400 | 400 | 2,800 | ||||
| 26 Aug | 6925.60 | 655 | 150.00 | 1,400 | -200 | 2,400 | ||||
| 23 Aug | 6948.75 | 505 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 6989.80 | 505 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 6783.20 | 505 | 0.00 | 0 | -200 | 0 | ||||
| 20 Aug | 6793.90 | 505 | 25.00 | 800 | -200 | 2,600 | ||||
| 19 Aug | 6689.90 | 480 | 107.85 | 3,600 | -2,000 | 2,800 | ||||
| 16 Aug | 6502.40 | 372.15 | 34.30 | 2,400 | -800 | 4,800 | ||||
| 14 Aug | 6438.35 | 337.85 | 3.30 | 7,600 | 2,600 | 5,600 | ||||
| 13 Aug | 6381.70 | 334.55 | 17.55 | 2,600 | -200 | 2,400 | ||||
| 12 Aug | 6382.35 | 317 | 65.40 | 2,800 | 1,400 | 2,400 | ||||
| 9 Aug | 6275.35 | 251.6 | 251.60 | 2,000 | 800 | 800 | ||||
| 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 6400 expiring on 26SEP2024
Delta for 6400 CE is -
Historical price for 6400 CE is as follows
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 750, 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 750, 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 750, 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 3 Sept TRENT was trading at 7042.80. The strike last trading price was 750, which was -85.10 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 3600
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 835.1, 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 30 Aug TRENT was trading at 7158.75. The strike last trading price was 835.1, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 820, which was -82.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 3400
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 902, which was 332.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 570, which was -85.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2800
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 655, which was 150.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 2400
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 505, 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 505, 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 505, 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 20 Aug TRENT was trading at 6793.90. The strike last trading price was 505, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 2600
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 480, which was 107.85 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 2800
On 16 Aug TRENT was trading at 6502.40. The strike last trading price was 372.15, which was 34.30 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 4800
On 14 Aug TRENT was trading at 6438.35. The strike last trading price was 337.85, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 5600
On 13 Aug TRENT was trading at 6381.70. The strike last trading price was 334.55, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 2400
On 12 Aug TRENT was trading at 6382.35. The strike last trading price was 317, which was 65.40 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 2400
On 9 Aug TRENT was trading at 6275.35. The strike last trading price was 251.6, which was 251.60 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
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 6400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7103.55 | 46 | 6.00 | 45,200 | 2,800 | 90,400 |
| 5 Sept | 7167.65 | 40 | -3.95 | 29,400 | 1,800 | 87,400 |
| 4 Sept | 7139.90 | 43.95 | -8.05 | 31,400 | -600 | 85,600 |
| 3 Sept | 7042.80 | 52 | 4.05 | 68,000 | 3,200 | 86,200 |
| 2 Sept | 7148.20 | 47.95 | -2.30 | 28,200 | 2,000 | 83,000 |
| 30 Aug | 7158.75 | 50.25 | -5.25 | 33,200 | -1,400 | 81,400 |
| 29 Aug | 7170.65 | 55.5 | 5.50 | 1,00,000 | 9,000 | 81,600 |
| 28 Aug | 7242.10 | 50 | -40.85 | 1,63,400 | 48,000 | 72,600 |
| 27 Aug | 6869.90 | 90.85 | -3.05 | 29,800 | 4,000 | 24,400 |
| 26 Aug | 6925.60 | 93.9 | 9.25 | 33,800 | 4,200 | 20,400 |
| 23 Aug | 6948.75 | 84.65 | 5.65 | 9,600 | 3,200 | 15,800 |
| 22 Aug | 6989.80 | 79 | -42.20 | 13,200 | 2,200 | 12,600 |
| 21 Aug | 6783.20 | 121.2 | -4.80 | 2,200 | 1,000 | 10,400 |
| 20 Aug | 6793.90 | 126 | -22.80 | 11,000 | 9,000 | 9,600 |
| 19 Aug | 6689.90 | 148.8 | -935.25 | 2,400 | 800 | 800 |
| 16 Aug | 6502.40 | 1084.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 6438.35 | 1084.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 6381.70 | 1084.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 6382.35 | 1084.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 6275.35 | 1084.05 | 1084.05 | 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 6400 expiring on 26SEP2024
Delta for 6400 PE is -
Historical price for 6400 PE is as follows
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 46, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 2800 which increased total open position to 90400
On 5 Sept TRENT was trading at 7167.65. 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 1800 which increased total open position to 87400
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 43.95, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 85600
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 52, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 86200
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 47.95, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 83000
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 50.25, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 81400
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 55.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 81600
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 50, which was -40.85 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 72600
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 90.85, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 24400
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 93.9, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 20400
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 84.65, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 15800
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 79, which was -42.20 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 12600
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 121.2, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 10400
On 20 Aug TRENT was trading at 6793.90. The strike last trading price was 126, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9600
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 148.8, which was -935.25 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 16 Aug TRENT was trading at 6502.40. The strike last trading price was 1084.05, 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 14 Aug TRENT was trading at 6438.35. The strike last trading price was 1084.05, 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 13 Aug TRENT was trading at 6381.70. The strike last trading price was 1084.05, 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 12 Aug TRENT was trading at 6382.35. The strike last trading price was 1084.05, 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 9 Aug TRENT was trading at 6275.35. The strike last trading price was 1084.05, which was 1084.05 higher 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