TRENT
Trent Ltd
Historical option data for TRENT
18 Sep 2024 04:12 PM IST
| TRENT 6600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 7336.00 | 758.55 | 97.30 | 1,400 | -400 | 29,400 | ||||
| 17 Sept | 7403.45 | 661.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 7318.80 | 661.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 7233.15 | 661.25 | 0.00 | 0 | -600 | 0 | ||||
| 12 Sept | 7210.50 | 661.25 | 37.80 | 2,400 | -400 | 30,000 | ||||
| 11 Sept | 7148.85 | 623.45 | 8.50 | 1,600 | -200 | 30,600 | ||||
| 10 Sept | 7137.95 | 614.95 | 0.00 | 0 | -600 | 0 | ||||
| 9 Sept | 7136.65 | 614.95 | -28.85 | 1,000 | -600 | 30,800 | ||||
| 6 Sept | 7103.55 | 643.8 | 0.00 | 0 | 2,200 | 0 | ||||
| 5 Sept | 7167.65 | 643.8 | 71.95 | 3,200 | 2,200 | 31,400 | ||||
| 4 Sept | 7139.90 | 571.85 | -7.95 | 200 | 0 | 29,400 | ||||
| 3 Sept | 7042.80 | 579.8 | -75.20 | 200 | 0 | 29,600 | ||||
| 2 Sept | 7148.20 | 655 | -67.65 | 7,200 | 0 | 31,600 | ||||
| 30 Aug | 7158.75 | 722.65 | 0.00 | 0 | 5,200 | 0 | ||||
| 29 Aug | 7170.65 | 722.65 | -18.10 | 7,200 | 4,800 | 31,200 | ||||
| 28 Aug | 7242.10 | 740.75 | 278.75 | 14,800 | 10,400 | 26,200 | ||||
| 27 Aug | 6869.90 | 462 | -67.00 | 1,200 | 1,000 | 15,800 | ||||
| 26 Aug | 6925.60 | 529 | -26.00 | 1,000 | 400 | 14,800 | ||||
| 23 Aug | 6948.75 | 555 | -15.75 | 2,400 | 0 | 14,200 | ||||
|
|
||||||||||
| 22 Aug | 6989.80 | 570.75 | 155.75 | 3,400 | -200 | 14,400 | ||||
| 21 Aug | 6783.20 | 415 | -9.15 | 600 | 0 | 14,400 | ||||
| 20 Aug | 6793.90 | 424.15 | 65.55 | 18,000 | 4,800 | 14,600 | ||||
| 19 Aug | 6689.90 | 358.6 | 99.75 | 29,800 | 5,800 | 9,600 | ||||
| 16 Aug | 6502.40 | 258.85 | -11.15 | 7,600 | 2,600 | 3,600 | ||||
| 14 Aug | 6438.35 | 270 | 30.00 | 1,000 | 400 | 1,000 | ||||
| 13 Aug | 6381.70 | 240 | 9.40 | 800 | 200 | 600 | ||||
| 12 Aug | 6382.35 | 230.6 | 132.55 | 600 | 400 | 400 | ||||
| 9 Aug | 6275.35 | 98.05 | 98.05 | 0 | 0 | 0 | ||||
| 5 Jul | 5619.90 | 0 | 0 | 0 | 0 | |||||
For Trent Ltd - strike price 6600 expiring on 26SEP2024
Delta for 6600 CE is -
Historical price for 6600 CE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 758.55, which was 97.30 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 29400
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 661.25, 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 661.25, 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 661.25, 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 12 Sept TRENT was trading at 7210.50. The strike last trading price was 661.25, which was 37.80 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 30000
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 623.45, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 30600
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 614.95, 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 9 Sept TRENT was trading at 7136.65. The strike last trading price was 614.95, which was -28.85 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 30800
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 643.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 0
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 643.8, which was 71.95 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 31400
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 571.85, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29400
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 579.8, which was -75.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29600
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 655, which was -67.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31600
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 722.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 0
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 722.65, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 31200
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 740.75, which was 278.75 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 26200
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 462, which was -67.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 15800
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 529, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 14800
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 555, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14200
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 570.75, which was 155.75 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 14400
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 415, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14400
On 20 Aug TRENT was trading at 6793.90. The strike last trading price was 424.15, which was 65.55 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 14600
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 358.6, which was 99.75 higher than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 9600
On 16 Aug TRENT was trading at 6502.40. The strike last trading price was 258.85, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 3600
On 14 Aug TRENT was trading at 6438.35. The strike last trading price was 270, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1000
On 13 Aug TRENT was trading at 6381.70. The strike last trading price was 240, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 600
On 12 Aug TRENT was trading at 6382.35. The strike last trading price was 230.6, which was 132.55 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 400
On 9 Aug TRENT was trading at 6275.35. The strike last trading price was 98.05, which was 98.05 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TRENT 6600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 7336.00 | 17.25 | 2.75 | 62,200 | -6,600 | 50,200 |
| 17 Sept | 7403.45 | 14.5 | -0.20 | 77,200 | -6,200 | 56,600 |
| 16 Sept | 7318.80 | 14.7 | -10.45 | 51,400 | 13,200 | 62,600 |
| 13 Sept | 7233.15 | 25.15 | -6.45 | 24,400 | 1,200 | 49,400 |
| 12 Sept | 7210.50 | 31.6 | -15.40 | 42,400 | -1,600 | 46,200 |
| 11 Sept | 7148.85 | 47 | -4.20 | 15,800 | 1,600 | 48,000 |
| 10 Sept | 7137.95 | 51.2 | -8.00 | 19,600 | -2,200 | 46,400 |
| 9 Sept | 7136.65 | 59.2 | -16.40 | 26,800 | -600 | 48,800 |
| 6 Sept | 7103.55 | 75.6 | 11.55 | 34,800 | -5,800 | 49,400 |
| 5 Sept | 7167.65 | 64.05 | -8.30 | 36,800 | -1,800 | 55,000 |
| 4 Sept | 7139.90 | 72.35 | -10.50 | 23,600 | 3,000 | 56,800 |
| 3 Sept | 7042.80 | 82.85 | 6.35 | 51,400 | 1,600 | 53,800 |
| 2 Sept | 7148.20 | 76.5 | -2.05 | 49,800 | 6,200 | 52,400 |
| 30 Aug | 7158.75 | 78.55 | -4.45 | 66,400 | -5,600 | 47,000 |
| 29 Aug | 7170.65 | 83 | 12.45 | 88,800 | -5,800 | 52,600 |
| 28 Aug | 7242.10 | 70.55 | -74.45 | 1,92,600 | 1,200 | 58,600 |
| 27 Aug | 6869.90 | 145 | 1.30 | 33,600 | 5,400 | 57,200 |
| 26 Aug | 6925.60 | 143.7 | 9.50 | 20,800 | 6,400 | 52,200 |
| 23 Aug | 6948.75 | 134.2 | 12.20 | 14,600 | 6,200 | 46,000 |
| 22 Aug | 6989.80 | 122 | -56.75 | 8,800 | 3,400 | 39,400 |
| 21 Aug | 6783.20 | 178.75 | -13.00 | 12,400 | 5,800 | 36,200 |
| 20 Aug | 6793.90 | 191.75 | -28.20 | 38,800 | 17,000 | 30,400 |
| 19 Aug | 6689.90 | 219.95 | -84.05 | 19,800 | 13,400 | 13,600 |
| 16 Aug | 6502.40 | 304 | -945.85 | 1,000 | 200 | 200 |
| 14 Aug | 6438.35 | 1249.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 6381.70 | 1249.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 6382.35 | 1249.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 6275.35 | 1249.85 | 1249.85 | 0 | 0 | 0 |
| 5 Jul | 5619.90 | 0 | 0 | 0 | 0 | |
For Trent Ltd - strike price 6600 expiring on 26SEP2024
Delta for 6600 PE is -
Historical price for 6600 PE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 17.25, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 50200
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 14.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -6200 which decreased total open position to 56600
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 14.7, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 62600
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 25.15, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 49400
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 31.6, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 46200
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 47, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 48000
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 51.2, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 46400
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 59.2, which was -16.40 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 48800
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 75.6, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by -5800 which decreased total open position to 49400
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 64.05, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 55000
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 72.35, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 56800
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 82.85, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 53800
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 76.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 52400
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 78.55, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 47000
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 83, which was 12.45 higher than the previous day. The implied volatity was -, the open interest changed by -5800 which decreased total open position to 52600
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 70.55, which was -74.45 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 58600
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 145, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 57200
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 143.7, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 52200
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 134.2, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 46000
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 122, which was -56.75 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 39400
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 178.75, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 36200
On 20 Aug TRENT was trading at 6793.90. The strike last trading price was 191.75, which was -28.20 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 30400
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 219.95, which was -84.05 lower than the previous day. The implied volatity was -, the open interest changed by 13400 which increased total open position to 13600
On 16 Aug TRENT was trading at 6502.40. The strike last trading price was 304, which was -945.85 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 14 Aug TRENT was trading at 6438.35. The strike last trading price was 1249.85, 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 Aug TRENT was trading at 6381.70. The strike last trading price was 1249.85, 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 Aug TRENT was trading at 6382.35. The strike last trading price was 1249.85, 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 Aug TRENT was trading at 6275.35. The strike last trading price was 1249.85, which was 1249.85 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0