TRENT
Trent Ltd
Historical option data for TRENT
18 Oct 2024 02:02 PM IST
| TRENT 6700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 7740.00 | 766.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 7719.65 | 766.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 7805.80 | 766.35 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 8124.25 | 766.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 8191.85 | 766.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 8234.95 | 766.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 8028.85 | 766.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 8220.85 | 766.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 8041.95 | 766.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 7449.50 | 766.35 | -407.55 | 200 | 0 | 200 | ||||
| 4 Oct | 7353.30 | 1173.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 7487.90 | 1173.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 7612.70 | 1173.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 7574.65 | 1173.9 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 7833.70 | 1173.9 | 0.00 | 0 | 200 | 0 | ||||
| 26 Sept | 7845.40 | 1173.9 | 362.85 | 200 | 0 | 0 | ||||
| 25 Sept | 7614.90 | 811.05 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 7621.35 | 811.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 7623.45 | 811.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 7465.15 | 811.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 7326.15 | 811.05 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 7336.00 | 811.05 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 7403.45 | 811.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 7318.80 | 811.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 7233.15 | 811.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 7210.50 | 811.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 7148.85 | 811.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 7137.95 | 811.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 7136.65 | 811.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 7103.55 | 811.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 7139.90 | 811.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 7042.80 | 811.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 7148.20 | 811.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 7158.75 | 811.05 | 0 | 0 | 0 | |||||
For Trent Ltd - strike price 6700 expiring on 31OCT2024
Delta for 6700 CE is -
Historical price for 6700 CE is as follows
On 18 Oct TRENT was trading at 7740.00. The strike last trading price was 766.35, 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 Oct TRENT was trading at 7719.65. The strike last trading price was 766.35, 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 Oct TRENT was trading at 7805.80. The strike last trading price was 766.35, 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 15 Oct TRENT was trading at 8124.25. The strike last trading price was 766.35, 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 766.35, 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 Oct TRENT was trading at 8234.95. The strike last trading price was 766.35, 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 Oct TRENT was trading at 8028.85. The strike last trading price was 766.35, 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 Oct TRENT was trading at 8220.85. The strike last trading price was 766.35, 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 Oct TRENT was trading at 8041.95. The strike last trading price was 766.35, 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 7 Oct TRENT was trading at 7449.50. The strike last trading price was 766.35, which was -407.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 1173.9, 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 3 Oct TRENT was trading at 7487.90. The strike last trading price was 1173.9, 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 Oct TRENT was trading at 7612.70. The strike last trading price was 1173.9, 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 Sept TRENT was trading at 7574.65. The strike last trading price was 1173.9, 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 27 Sept TRENT was trading at 7833.70. The strike last trading price was 1173.9, 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 26 Sept TRENT was trading at 7845.40. The strike last trading price was 1173.9, which was 362.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 811.05, 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 24 Sept TRENT was trading at 7621.35. The strike last trading price was 811.05, 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 23 Sept TRENT was trading at 7623.45. The strike last trading price was 811.05, 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 20 Sept TRENT was trading at 7465.15. The strike last trading price was 811.05, 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 19 Sept TRENT was trading at 7326.15. The strike last trading price was 811.05, 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 18 Sept TRENT was trading at 7336.00. The strike last trading price was 811.05, 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 17 Sept TRENT was trading at 7403.45. The strike last trading price was 811.05, 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 16 Sept TRENT was trading at 7318.80. The strike last trading price was 811.05, 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 Sept TRENT was trading at 7233.15. The strike last trading price was 811.05, 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 Sept TRENT was trading at 7210.50. The strike last trading price was 811.05, 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 811.05, 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 811.05, 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 Sept TRENT was trading at 7136.65. The strike last trading price was 811.05, 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 6 Sept TRENT was trading at 7103.55. The strike last trading price was 811.05, 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 4 Sept TRENT was trading at 7139.90. The strike last trading price was 811.05, 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 3 Sept TRENT was trading at 7042.80. The strike last trading price was 811.05, 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 2 Sept TRENT was trading at 7148.20. The strike last trading price was 811.05, 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 30 Aug TRENT was trading at 7158.75. The strike last trading price was 811.05, 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 6700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 7740.00 | 13.95 | -2.05 | 4,000 | 800 | 58,600 |
| 17 Oct | 7719.65 | 16 | 3.00 | 29,400 | -400 | 57,800 |
| 16 Oct | 7805.80 | 13 | 5.00 | 34,200 | -4,600 | 58,000 |
| 15 Oct | 8124.25 | 8 | 2.00 | 1,000 | 200 | 62,800 |
| 14 Oct | 8191.85 | 6 | -2.95 | 1,000 | 0 | 62,600 |
| 11 Oct | 8234.95 | 8.95 | -2.55 | 9,000 | -4,200 | 62,600 |
| 10 Oct | 8028.85 | 11.5 | -1.40 | 7,200 | -1,200 | 66,800 |
| 9 Oct | 8220.85 | 12.9 | -6.10 | 19,800 | -5,400 | 68,000 |
| 8 Oct | 8041.95 | 19 | -21.00 | 98,200 | 1,800 | 73,400 |
| 7 Oct | 7449.50 | 40 | -11.20 | 28,000 | 0 | 71,600 |
| 4 Oct | 7353.30 | 51.2 | 1.10 | 65,400 | 11,600 | 71,400 |
| 3 Oct | 7487.90 | 50.1 | 4.10 | 25,400 | 5,200 | 59,800 |
| 1 Oct | 7612.70 | 46 | -18.80 | 14,400 | -400 | 54,800 |
| 30 Sept | 7574.65 | 64.8 | 23.65 | 62,600 | 9,000 | 55,000 |
| 27 Sept | 7833.70 | 41.15 | 6.15 | 42,600 | 13,800 | 46,000 |
| 26 Sept | 7845.40 | 35 | -16.00 | 54,600 | 22,400 | 31,600 |
| 25 Sept | 7614.90 | 51 | 0.00 | 0 | 4,000 | 0 |
| 24 Sept | 7621.35 | 51 | -4.00 | 5,000 | 3,800 | 9,000 |
| 23 Sept | 7623.45 | 55 | -26.75 | 4,200 | 2,400 | 5,200 |
| 20 Sept | 7465.15 | 81.75 | -58.25 | 2,000 | -1,200 | 2,600 |
| 19 Sept | 7326.15 | 140 | -2.50 | 200 | 0 | 4,000 |
| 18 Sept | 7336.00 | 142.5 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 7403.45 | 142.5 | 0.00 | 0 | 1,200 | 0 |
| 16 Sept | 7318.80 | 142.5 | -7.50 | 2,000 | 1,200 | 4,000 |
| 13 Sept | 7233.15 | 150 | -20.00 | 600 | 200 | 2,800 |
| 12 Sept | 7210.50 | 170 | 14.00 | 1,400 | 0 | 2,400 |
| 11 Sept | 7148.85 | 156 | -22.00 | 2,200 | 800 | 1,200 |
| 10 Sept | 7137.95 | 178 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 7136.65 | 178 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 7103.55 | 178 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 7139.90 | 178 | -42.00 | 200 | 0 | 200 |
| 3 Sept | 7042.80 | 220 | -36.75 | 200 | 0 | 0 |
| 2 Sept | 7148.20 | 256.75 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 7158.75 | 256.75 | 0 | 0 | 0 | |
For Trent Ltd - strike price 6700 expiring on 31OCT2024
Delta for 6700 PE is -
Historical price for 6700 PE is as follows
On 18 Oct TRENT was trading at 7740.00. The strike last trading price was 13.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 58600
On 17 Oct TRENT was trading at 7719.65. The strike last trading price was 16, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 57800
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 13, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 58000
On 15 Oct TRENT was trading at 8124.25. The strike last trading price was 8, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 62800
On 14 Oct TRENT was trading at 8191.85. The strike last trading price was 6, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62600
On 11 Oct TRENT was trading at 8234.95. The strike last trading price was 8.95, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 62600
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 11.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 66800
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 12.9, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 68000
On 8 Oct TRENT was trading at 8041.95. The strike last trading price was 19, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 73400
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 40, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71600
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 51.2, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 11600 which increased total open position to 71400
On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 50.1, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 59800
On 1 Oct TRENT was trading at 7612.70. The strike last trading price was 46, which was -18.80 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 54800
On 30 Sept TRENT was trading at 7574.65. The strike last trading price was 64.8, which was 23.65 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 55000
On 27 Sept TRENT was trading at 7833.70. The strike last trading price was 41.15, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 46000
On 26 Sept TRENT was trading at 7845.40. The strike last trading price was 35, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 31600
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 51, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 24 Sept TRENT was trading at 7621.35. The strike last trading price was 51, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 9000
On 23 Sept TRENT was trading at 7623.45. The strike last trading price was 55, which was -26.75 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 5200
On 20 Sept TRENT was trading at 7465.15. The strike last trading price was 81.75, which was -58.25 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 2600
On 19 Sept TRENT was trading at 7326.15. The strike last trading price was 140, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 142.5, 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 17 Sept TRENT was trading at 7403.45. The strike last trading price was 142.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 142.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 4000
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 150, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2800
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 170, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 156, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1200
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 178, 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 178, 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 178, 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 178, which was -42.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 220, which was -36.75 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 256.75, 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 256.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
