TRENT
Trent Ltd
Historical option data for TRENT
18 Sep 2024 04:12 PM IST
| TRENT 6500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 7336.00 | 795 | -120.00 | 1,000 | 0 | 39,400 | ||||
| 17 Sept | 7403.45 | 915 | 35.00 | 1,000 | -200 | 40,000 | ||||
| 16 Sept | 7318.80 | 880 | 118.70 | 200 | 0 | 40,400 | ||||
| 13 Sept | 7233.15 | 761.3 | 31.30 | 1,000 | -800 | 40,600 | ||||
| 12 Sept | 7210.50 | 730 | 11.95 | 1,000 | -400 | 41,600 | ||||
| 11 Sept | 7148.85 | 718.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 7137.95 | 718.05 | 13.05 | 600 | 0 | 42,000 | ||||
| 9 Sept | 7136.65 | 705 | -10.00 | 4,000 | 600 | 41,800 | ||||
| 6 Sept | 7103.55 | 715 | 0.00 | 0 | -7,000 | 0 | ||||
| 5 Sept | 7167.65 | 715 | -15.00 | 32,000 | -6,000 | 42,200 | ||||
| 4 Sept | 7139.90 | 730 | 71.00 | 1,000 | 200 | 48,000 | ||||
| 3 Sept | 7042.80 | 659 | -111.00 | 6,000 | -400 | 47,800 | ||||
| 2 Sept | 7148.20 | 770 | 11.60 | 1,400 | -200 | 48,000 | ||||
| 30 Aug | 7158.75 | 758.4 | -48.60 | 3,800 | -2,800 | 48,200 | ||||
| 29 Aug | 7170.65 | 807 | -13.95 | 53,600 | -26,800 | 51,000 | ||||
| 28 Aug | 7242.10 | 820.95 | 290.95 | 82,000 | 49,000 | 78,400 | ||||
| 27 Aug | 6869.90 | 530 | -44.60 | 17,400 | 3,600 | 29,200 | ||||
| 26 Aug | 6925.60 | 574.6 | -35.40 | 6,200 | -400 | 25,200 | ||||
| 23 Aug | 6948.75 | 610 | -29.05 | 13,200 | -600 | 25,400 | ||||
| 22 Aug | 6989.80 | 639.05 | 150.85 | 15,400 | -800 | 26,000 | ||||
| 21 Aug | 6783.20 | 488.2 | 7.85 | 4,200 | 0 | 26,800 | ||||
| 20 Aug | 6793.90 | 480.35 | 67.05 | 16,800 | -1,000 | 26,800 | ||||
| 19 Aug | 6689.90 | 413.3 | 99.25 | 20,200 | 1,600 | 27,800 | ||||
| 16 Aug | 6502.40 | 314.05 | 29.05 | 25,600 | -200 | 26,200 | ||||
| 14 Aug | 6438.35 | 285 | 9.00 | 18,200 | 3,200 | 24,200 | ||||
| 13 Aug | 6381.70 | 276 | 6.00 | 11,400 | 1,000 | 21,200 | ||||
|
|
||||||||||
| 12 Aug | 6382.35 | 270 | 15.60 | 23,800 | 7,200 | 20,600 | ||||
| 9 Aug | 6275.35 | 254.4 | 57,600 | 13,000 | 13,000 | |||||
For Trent Ltd - strike price 6500 expiring on 26SEP2024
Delta for 6500 CE is -
Historical price for 6500 CE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 795, which was -120.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39400
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 915, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 40000
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 880, which was 118.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40400
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 761.3, which was 31.30 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 40600
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 730, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 41600
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 718.05, 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 10 Sept TRENT was trading at 7137.95. The strike last trading price was 718.05, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42000
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 705, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 41800
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 715, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 0
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 715, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 42200
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 730, which was 71.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 48000
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 659, which was -111.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 47800
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 770, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 48000
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 758.4, which was -48.60 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 48200
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 807, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by -26800 which decreased total open position to 51000
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 820.95, which was 290.95 higher than the previous day. The implied volatity was -, the open interest changed by 49000 which increased total open position to 78400
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 530, which was -44.60 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 29200
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 574.6, which was -35.40 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 25200
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 610, which was -29.05 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 25400
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 639.05, which was 150.85 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 26000
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 488.2, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26800
On 20 Aug TRENT was trading at 6793.90. The strike last trading price was 480.35, which was 67.05 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 26800
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 413.3, which was 99.25 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 27800
On 16 Aug TRENT was trading at 6502.40. The strike last trading price was 314.05, which was 29.05 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 26200
On 14 Aug TRENT was trading at 6438.35. The strike last trading price was 285, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 24200
On 13 Aug TRENT was trading at 6381.70. The strike last trading price was 276, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 21200
On 12 Aug TRENT was trading at 6382.35. The strike last trading price was 270, which was 15.60 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 20600
On 9 Aug TRENT was trading at 6275.35. The strike last trading price was 254.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 13000
| TRENT 6500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 7336.00 | 16.4 | 4.35 | 1,55,600 | 2,200 | 2,27,000 |
| 17 Sept | 7403.45 | 12.05 | 0.65 | 1,98,600 | -12,600 | 2,24,800 |
| 16 Sept | 7318.80 | 11.4 | -7.10 | 1,82,000 | -25,000 | 2,37,400 |
| 13 Sept | 7233.15 | 18.5 | -7.55 | 89,000 | -22,400 | 2,62,200 |
| 12 Sept | 7210.50 | 26.05 | -11.05 | 90,200 | 24,000 | 2,84,600 |
| 11 Sept | 7148.85 | 37.1 | -3.15 | 66,800 | 5,800 | 2,60,600 |
| 10 Sept | 7137.95 | 40.25 | -8.50 | 88,800 | -17,600 | 2,54,600 |
| 9 Sept | 7136.65 | 48.75 | -12.05 | 1,02,200 | 5,400 | 2,72,000 |
| 6 Sept | 7103.55 | 60.8 | 8.80 | 1,48,000 | -12,400 | 2,66,800 |
| 5 Sept | 7167.65 | 52 | -5.00 | 97,000 | 24,400 | 2,79,000 |
| 4 Sept | 7139.90 | 57 | -10.00 | 1,24,200 | 20,600 | 2,52,400 |
| 3 Sept | 7042.80 | 67 | 7.00 | 2,04,200 | -5,800 | 2,31,800 |
| 2 Sept | 7148.20 | 60 | -3.20 | 1,48,400 | 18,400 | 2,43,000 |
| 30 Aug | 7158.75 | 63.2 | -6.70 | 2,13,000 | 7,600 | 2,16,600 |
| 29 Aug | 7170.65 | 69.9 | 7.90 | 2,32,000 | 12,600 | 2,08,200 |
| 28 Aug | 7242.10 | 62 | -52.55 | 6,24,200 | 56,200 | 1,96,200 |
| 27 Aug | 6869.90 | 114.55 | 0.55 | 1,23,800 | 5,000 | 1,40,200 |
| 26 Aug | 6925.60 | 114 | 4.95 | 1,24,400 | 25,400 | 1,37,600 |
| 23 Aug | 6948.75 | 109.05 | 10.05 | 70,400 | 1,200 | 1,13,000 |
| 22 Aug | 6989.80 | 99 | -46.05 | 1,14,200 | 38,800 | 1,11,400 |
| 21 Aug | 6783.20 | 145.05 | -10.70 | 32,600 | 13,400 | 72,600 |
| 20 Aug | 6793.90 | 155.75 | -32.25 | 53,000 | 16,200 | 58,800 |
| 19 Aug | 6689.90 | 188 | -72.35 | 67,000 | 34,800 | 42,600 |
| 16 Aug | 6502.40 | 260.35 | -58.75 | 6,200 | 2,400 | 7,800 |
| 14 Aug | 6438.35 | 319.1 | -2.15 | 4,800 | 4,600 | 5,400 |
| 13 Aug | 6381.70 | 321.25 | -29.25 | 800 | 400 | 600 |
| 12 Aug | 6382.35 | 350.5 | -815.30 | 200 | 0 | 0 |
| 9 Aug | 6275.35 | 1165.8 | 0 | 0 | 0 | |
For Trent Ltd - strike price 6500 expiring on 26SEP2024
Delta for 6500 PE is -
Historical price for 6500 PE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 16.4, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 227000
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 12.05, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 224800
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 11.4, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 237400
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 18.5, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 262200
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 26.05, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 284600
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 37.1, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 260600
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 40.25, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 254600
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 48.75, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 272000
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 60.8, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by -12400 which decreased total open position to 266800
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 52, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 24400 which increased total open position to 279000
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 57, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 20600 which increased total open position to 252400
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 67, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -5800 which decreased total open position to 231800
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 60, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 243000
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 63.2, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 216600
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 69.9, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 208200
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 62, which was -52.55 lower than the previous day. The implied volatity was -, the open interest changed by 56200 which increased total open position to 196200
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 114.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 140200
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 114, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 25400 which increased total open position to 137600
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 109.05, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 113000
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 99, which was -46.05 lower than the previous day. The implied volatity was -, the open interest changed by 38800 which increased total open position to 111400
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 145.05, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 13400 which increased total open position to 72600
On 20 Aug TRENT was trading at 6793.90. The strike last trading price was 155.75, which was -32.25 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 58800
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 188, which was -72.35 lower than the previous day. The implied volatity was -, the open interest changed by 34800 which increased total open position to 42600
On 16 Aug TRENT was trading at 6502.40. The strike last trading price was 260.35, which was -58.75 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 7800
On 14 Aug TRENT was trading at 6438.35. The strike last trading price was 319.1, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 4600 which increased total open position to 5400
On 13 Aug TRENT was trading at 6381.70. The strike last trading price was 321.25, which was -29.25 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 600
On 12 Aug TRENT was trading at 6382.35. The strike last trading price was 350.5, which was -815.30 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 1165.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0