TRENT
Trent Ltd
Historical option data for TRENT
18 Oct 2024 01:52 PM IST
| TRENT 6500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 7741.40 | 1250 | 0.00 | 0 | -200 | 0 | ||||
| 17 Oct | 7719.65 | 1250 | -100.00 | 200 | 0 | 7,800 | ||||
| 16 Oct | 7805.80 | 1350 | -461.50 | 400 | 0 | 8,000 | ||||
| 15 Oct | 8124.25 | 1811.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 8191.85 | 1811.5 | 0.00 | 0 | -600 | 0 | ||||
| 11 Oct | 8234.95 | 1811.5 | 161.50 | 2,200 | -600 | 8,000 | ||||
| 10 Oct | 8028.85 | 1650 | 450.20 | 200 | 0 | 8,600 | ||||
| 9 Oct | 8220.85 | 1199.8 | 0.00 | 0 | -200 | 0 | ||||
| 8 Oct | 8041.95 | 1199.8 | 284.80 | 200 | 0 | 8,800 | ||||
| 7 Oct | 7449.50 | 915 | -10.05 | 200 | 0 | 8,800 | ||||
| 4 Oct | 7353.30 | 925.05 | -176.05 | 1,200 | 200 | 8,800 | ||||
|
|
||||||||||
| 3 Oct | 7487.90 | 1101.1 | -31.90 | 200 | 0 | 8,400 | ||||
| 1 Oct | 7612.70 | 1133 | 0.00 | 0 | -200 | 0 | ||||
| 30 Sept | 7574.65 | 1133 | -307.00 | 200 | 0 | 8,600 | ||||
| 27 Sept | 7833.70 | 1440 | 0.00 | 0 | 600 | 0 | ||||
| 26 Sept | 7845.40 | 1440 | 286.60 | 1,200 | 600 | 8,600 | ||||
| 25 Sept | 7614.90 | 1153.4 | -37.60 | 58,200 | -39,800 | 8,200 | ||||
| 24 Sept | 7621.35 | 1191 | -0.70 | 200 | 0 | 48,000 | ||||
| 23 Sept | 7623.45 | 1191.7 | 109.60 | 2,000 | 0 | 48,000 | ||||
| 20 Sept | 7465.15 | 1082.1 | 257.10 | 54,200 | 48,000 | 48,200 | ||||
| 19 Sept | 7326.15 | 825 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 7336.00 | 825 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 7403.45 | 825 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 7318.80 | 825 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 7233.15 | 825 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 7210.50 | 825 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 7148.85 | 825 | 0.00 | 0 | 200 | 0 | ||||
| 10 Sept | 7137.95 | 825 | -119.65 | 200 | 0 | 0 | ||||
| 9 Sept | 7136.65 | 944.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 7103.55 | 944.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 7139.90 | 944.65 | 944.65 | 0 | 0 | 0 | ||||
| 3 Sept | 7042.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 7148.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 7158.75 | 0 | 0 | 0 | 0 | |||||
For Trent Ltd - strike price 6500 expiring on 31OCT2024
Delta for 6500 CE is -
Historical price for 6500 CE is as follows
On 18 Oct TRENT was trading at 7741.40. The strike last trading price was 1250, 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 17 Oct TRENT was trading at 7719.65. The strike last trading price was 1250, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7800
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 1350, which was -461.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 15 Oct TRENT was trading at 8124.25. The strike last trading price was 1811.5, 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 Oct TRENT was trading at 8191.85. The strike last trading price was 1811.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 0
On 11 Oct TRENT was trading at 8234.95. The strike last trading price was 1811.5, which was 161.50 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 8000
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 1650, which was 450.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8600
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 1199.8, 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 8 Oct TRENT was trading at 8041.95. The strike last trading price was 1199.8, which was 284.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 915, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 925.05, which was -176.05 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 8800
On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 1101.1, which was -31.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 1 Oct TRENT was trading at 7612.70. The strike last trading price was 1133, 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 Sept TRENT was trading at 7574.65. The strike last trading price was 1133, which was -307.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8600
On 27 Sept TRENT was trading at 7833.70. The strike last trading price was 1440, 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 26 Sept TRENT was trading at 7845.40. The strike last trading price was 1440, which was 286.60 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 8600
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 1153.4, which was -37.60 lower than the previous day. The implied volatity was -, the open interest changed by -39800 which decreased total open position to 8200
On 24 Sept TRENT was trading at 7621.35. The strike last trading price was 1191, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48000
On 23 Sept TRENT was trading at 7623.45. The strike last trading price was 1191.7, which was 109.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48000
On 20 Sept TRENT was trading at 7465.15. The strike last trading price was 1082.1, which was 257.10 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 48200
On 19 Sept TRENT was trading at 7326.15. The strike last trading price was 825, 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 18 Sept TRENT was trading at 7336.00. The strike last trading price was 825, 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 825, 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 825, 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 825, 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 Sept TRENT was trading at 7210.50. The strike last trading price was 825, 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 825, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 825, which was -119.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 944.65, 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 944.65, 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 944.65, which was 944.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept TRENT was trading at 7042.80. 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 Sept TRENT was trading at 7148.20. 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 30 Aug TRENT was trading at 7158.75. 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 6500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 7741.40 | 11.1 | -0.90 | 13,400 | -600 | 1,04,800 |
| 17 Oct | 7719.65 | 12 | 0.00 | 30,000 | 7,200 | 1,05,400 |
| 16 Oct | 7805.80 | 12 | 5.50 | 46,400 | -14,600 | 98,200 |
| 15 Oct | 8124.25 | 6.5 | -2.30 | 3,400 | -1,000 | 1,13,000 |
| 14 Oct | 8191.85 | 8.8 | 0.00 | 6,800 | -2,200 | 1,14,800 |
| 11 Oct | 8234.95 | 8.8 | -2.00 | 19,000 | -2,400 | 1,17,200 |
| 10 Oct | 8028.85 | 10.8 | 0.80 | 19,000 | -600 | 1,19,800 |
| 9 Oct | 8220.85 | 10 | -5.75 | 57,000 | -13,200 | 1,20,600 |
| 8 Oct | 8041.95 | 15.75 | -14.25 | 1,23,400 | -18,000 | 1,33,400 |
| 7 Oct | 7449.50 | 30 | -4.65 | 61,600 | 5,000 | 1,51,600 |
| 4 Oct | 7353.30 | 34.65 | 2.15 | 77,800 | -12,600 | 1,46,400 |
| 3 Oct | 7487.90 | 32.5 | -0.50 | 59,000 | -10,200 | 1,59,600 |
| 1 Oct | 7612.70 | 33 | -10.50 | 62,600 | 4,000 | 1,69,200 |
| 30 Sept | 7574.65 | 43.5 | 14.85 | 1,82,200 | 46,200 | 1,65,200 |
| 27 Sept | 7833.70 | 28.65 | 2.65 | 1,31,000 | 43,600 | 1,18,200 |
| 26 Sept | 7845.40 | 26 | -8.00 | 1,04,200 | 25,200 | 74,000 |
| 25 Sept | 7614.90 | 34 | -4.20 | 43,800 | 9,400 | 49,000 |
| 24 Sept | 7621.35 | 38.2 | 0.20 | 13,200 | 2,000 | 39,400 |
| 23 Sept | 7623.45 | 38 | -17.00 | 25,600 | 8,400 | 37,000 |
| 20 Sept | 7465.15 | 55 | -30.15 | 29,800 | 17,200 | 28,600 |
| 19 Sept | 7326.15 | 85.15 | -2.60 | 8,000 | 4,000 | 11,400 |
| 18 Sept | 7336.00 | 87.75 | 16.60 | 3,200 | 2,000 | 7,400 |
| 17 Sept | 7403.45 | 71.15 | -121.70 | 5,600 | 5,400 | 5,400 |
| 16 Sept | 7318.80 | 192.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 7233.15 | 192.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 7210.50 | 192.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 7148.85 | 192.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 7137.95 | 192.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 7136.65 | 192.85 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 7103.55 | 192.85 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 7139.90 | 192.85 | 192.85 | 0 | 0 | 0 |
| 3 Sept | 7042.80 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 7148.20 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 7158.75 | 0 | 0 | 0 | 0 | |
For Trent Ltd - strike price 6500 expiring on 31OCT2024
Delta for 6500 PE is -
Historical price for 6500 PE is as follows
On 18 Oct TRENT was trading at 7741.40. The strike last trading price was 11.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 104800
On 17 Oct TRENT was trading at 7719.65. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 105400
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 12, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -14600 which decreased total open position to 98200
On 15 Oct TRENT was trading at 8124.25. The strike last trading price was 6.5, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 113000
On 14 Oct TRENT was trading at 8191.85. The strike last trading price was 8.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 114800
On 11 Oct TRENT was trading at 8234.95. The strike last trading price was 8.8, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 117200
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 10.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 119800
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 10, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 120600
On 8 Oct TRENT was trading at 8041.95. The strike last trading price was 15.75, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 133400
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 30, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 151600
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 34.65, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 146400
On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 32.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 159600
On 1 Oct TRENT was trading at 7612.70. The strike last trading price was 33, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 169200
On 30 Sept TRENT was trading at 7574.65. The strike last trading price was 43.5, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 165200
On 27 Sept TRENT was trading at 7833.70. The strike last trading price was 28.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 43600 which increased total open position to 118200
On 26 Sept TRENT was trading at 7845.40. The strike last trading price was 26, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 74000
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 34, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 9400 which increased total open position to 49000
On 24 Sept TRENT was trading at 7621.35. The strike last trading price was 38.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 39400
On 23 Sept TRENT was trading at 7623.45. The strike last trading price was 38, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 37000
On 20 Sept TRENT was trading at 7465.15. The strike last trading price was 55, which was -30.15 lower than the previous day. The implied volatity was -, the open interest changed by 17200 which increased total open position to 28600
On 19 Sept TRENT was trading at 7326.15. The strike last trading price was 85.15, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 11400
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 87.75, which was 16.60 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 7400
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 71.15, which was -121.70 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 5400
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 192.85, 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 192.85, 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 Sept TRENT was trading at 7210.50. The strike last trading price was 192.85, 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 192.85, 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 192.85, 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 Sept TRENT was trading at 7136.65. The strike last trading price was 192.85, 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 192.85, 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 192.85, which was 192.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept TRENT was trading at 7042.80. 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 Sept TRENT was trading at 7148.20. 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 30 Aug TRENT was trading at 7158.75. 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
