TRENT
Trent Ltd
Historical option data for TRENT
18 Sep 2024 04:12 PM IST
| TRENT 6800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 7336.00 | 549.65 | -79.60 | 2,800 | -200 | 28,000 | ||||
| 17 Sept | 7403.45 | 629.25 | 14.25 | 5,000 | -1,200 | 28,400 | ||||
| 16 Sept | 7318.80 | 615 | 105.00 | 9,800 | -2,200 | 29,800 | ||||
| 13 Sept | 7233.15 | 510 | 17.00 | 400 | -200 | 32,200 | ||||
| 12 Sept | 7210.50 | 493 | 73.40 | 3,400 | 400 | 32,400 | ||||
| 11 Sept | 7148.85 | 419.6 | -37.40 | 1,600 | -200 | 32,000 | ||||
| 10 Sept | 7137.95 | 457 | -4.55 | 3,400 | -600 | 32,200 | ||||
| 9 Sept | 7136.65 | 461.55 | 6.55 | 4,000 | 800 | 32,600 | ||||
| 6 Sept | 7103.55 | 455 | -5.00 | 7,600 | 800 | 32,000 | ||||
| 5 Sept | 7167.65 | 460 | -15.55 | 3,000 | -200 | 30,800 | ||||
| 4 Sept | 7139.90 | 475.55 | 45.55 | 4,200 | 200 | 31,200 | ||||
| 3 Sept | 7042.80 | 430 | -77.25 | 12,800 | 200 | 31,200 | ||||
| 2 Sept | 7148.20 | 507.25 | -11.90 | 1,000 | 0 | 31,000 | ||||
| 30 Aug | 7158.75 | 519.15 | -53.25 | 2,800 | 400 | 31,000 | ||||
| 29 Aug | 7170.65 | 572.4 | -7.60 | 9,600 | 3,600 | 30,600 | ||||
| 28 Aug | 7242.10 | 580 | 244.10 | 58,400 | -11,000 | 27,200 | ||||
| 27 Aug | 6869.90 | 335.9 | -46.10 | 74,600 | 12,600 | 38,000 | ||||
| 26 Aug | 6925.60 | 382 | -21.00 | 13,800 | 2,400 | 25,200 | ||||
| 23 Aug | 6948.75 | 403 | -24.10 | 20,200 | 0 | 22,600 | ||||
| 22 Aug | 6989.80 | 427.1 | 119.10 | 30,400 | -1,000 | 22,600 | ||||
| 21 Aug | 6783.20 | 308 | -0.15 | 26,800 | 9,800 | 23,600 | ||||
| 20 Aug | 6793.90 | 308.15 | 52.15 | 24,600 | 7,400 | 13,600 | ||||
| 19 Aug | 6689.90 | 256 | 70.00 | 10,200 | 3,800 | 6,000 | ||||
| 16 Aug | 6502.40 | 186 | 9.70 | 2,400 | 800 | 1,800 | ||||
| 14 Aug | 6438.35 | 176.3 | 37.30 | 2,200 | 400 | 800 | ||||
|
|
||||||||||
| 13 Aug | 6381.70 | 139 | 0.00 | 0 | 400 | 0 | ||||
| 12 Aug | 6382.35 | 139 | 64.90 | 600 | 400 | 400 | ||||
| 9 Aug | 6275.35 | 74.1 | 0 | 0 | 0 | |||||
For Trent Ltd - strike price 6800 expiring on 26SEP2024
Delta for 6800 CE is -
Historical price for 6800 CE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 549.65, which was -79.60 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 28000
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 629.25, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 28400
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 615, which was 105.00 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 29800
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 510, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 32200
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 493, which was 73.40 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 32400
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 419.6, which was -37.40 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 32000
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 457, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 32200
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 461.55, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 32600
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 455, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 32000
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 460, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 30800
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 475.55, which was 45.55 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 31200
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 430, which was -77.25 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 31200
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 507.25, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31000
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 519.15, which was -53.25 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 31000
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 572.4, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 30600
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 580, which was 244.10 higher than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 27200
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 335.9, which was -46.10 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 38000
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 382, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 25200
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 403, which was -24.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22600
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 427.1, which was 119.10 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 22600
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 308, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 23600
On 20 Aug TRENT was trading at 6793.90. The strike last trading price was 308.15, which was 52.15 higher than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 13600
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 256, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 6000
On 16 Aug TRENT was trading at 6502.40. The strike last trading price was 186, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1800
On 14 Aug TRENT was trading at 6438.35. The strike last trading price was 176.3, which was 37.30 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 800
On 13 Aug TRENT was trading at 6381.70. The strike last trading price was 139, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 0
On 12 Aug TRENT was trading at 6382.35. The strike last trading price was 139, which was 64.90 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 74.1, 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 6800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 7336.00 | 34 | 9.60 | 1,39,200 | 7,000 | 1,56,200 |
| 17 Sept | 7403.45 | 24.4 | -3.60 | 1,80,600 | 29,800 | 1,48,800 |
| 16 Sept | 7318.80 | 28 | -17.90 | 1,00,600 | 7,000 | 1,18,600 |
| 13 Sept | 7233.15 | 45.9 | -13.85 | 63,600 | 4,200 | 1,12,000 |
| 12 Sept | 7210.50 | 59.75 | -21.25 | 1,00,000 | 2,600 | 1,08,200 |
| 11 Sept | 7148.85 | 81 | -4.20 | 67,800 | -600 | 1,06,000 |
| 10 Sept | 7137.95 | 85.2 | -14.80 | 74,200 | 600 | 1,06,800 |
| 9 Sept | 7136.65 | 100 | -20.00 | 75,400 | 200 | 1,06,000 |
| 6 Sept | 7103.55 | 120 | 14.35 | 86,800 | -1,000 | 1,06,000 |
| 5 Sept | 7167.65 | 105.65 | -7.85 | 67,200 | -2,400 | 1,06,600 |
| 4 Sept | 7139.90 | 113.5 | -22.50 | 76,800 | 5,200 | 1,09,800 |
| 3 Sept | 7042.80 | 136 | 17.35 | 1,42,000 | 6,400 | 1,04,200 |
| 2 Sept | 7148.20 | 118.65 | -2.35 | 92,800 | 2,200 | 97,800 |
| 30 Aug | 7158.75 | 121 | -3.00 | 1,05,000 | -600 | 96,000 |
| 29 Aug | 7170.65 | 124 | 11.55 | 1,40,600 | -9,200 | 96,000 |
| 28 Aug | 7242.10 | 112.45 | -106.55 | 3,75,400 | 39,600 | 1,05,200 |
| 27 Aug | 6869.90 | 219 | 4.30 | 86,600 | 7,200 | 65,400 |
| 26 Aug | 6925.60 | 214.7 | 10.85 | 53,600 | 16,400 | 58,200 |
| 23 Aug | 6948.75 | 203.85 | 21.60 | 41,000 | 7,400 | 43,000 |
| 22 Aug | 6989.80 | 182.25 | -84.85 | 55,600 | 27,000 | 35,200 |
| 21 Aug | 6783.20 | 267.1 | -4.90 | 11,000 | 6,000 | 8,000 |
| 20 Aug | 6793.90 | 272 | -1150.30 | 2,800 | 2,000 | 2,000 |
| 19 Aug | 6689.90 | 1422.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 6502.40 | 1422.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 6438.35 | 1422.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 6381.70 | 1422.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 6382.35 | 1422.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 6275.35 | 1422.3 | 0 | 0 | 0 | |
For Trent Ltd - strike price 6800 expiring on 26SEP2024
Delta for 6800 PE is -
Historical price for 6800 PE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 34, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 156200
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 24.4, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 29800 which increased total open position to 148800
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 28, which was -17.90 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 118600
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 45.9, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 112000
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 59.75, which was -21.25 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 108200
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 81, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 106000
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 85.2, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 106800
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 100, 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 106000
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 120, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 106000
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 105.65, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 106600
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 113.5, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 109800
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 136, which was 17.35 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 104200
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 118.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 97800
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 121, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 96000
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 124, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 96000
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 112.45, which was -106.55 lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 105200
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 219, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 65400
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 214.7, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 16400 which increased total open position to 58200
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 203.85, which was 21.60 higher than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 43000
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 182.25, which was -84.85 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 35200
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 267.1, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 8000
On 20 Aug TRENT was trading at 6793.90. The strike last trading price was 272, which was -1150.30 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 1422.3, 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 Aug TRENT was trading at 6502.40. The strike last trading price was 1422.3, 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 1422.3, 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 1422.3, 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 1422.3, 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 1422.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0