TRENT
Trent Ltd
Historical option data for TRENT
18 Sep 2024 04:12 PM IST
| TRENT 6900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 7336.00 | 429.7 | -99.30 | 3,200 | -400 | 23,400 | ||||
| 17 Sept | 7403.45 | 529 | 8.75 | 2,600 | -1,800 | 24,000 | ||||
| 16 Sept | 7318.80 | 520.25 | 100.20 | 11,400 | 3,600 | 25,800 | ||||
| 13 Sept | 7233.15 | 420.05 | 10.05 | 400 | 0 | 22,200 | ||||
| 12 Sept | 7210.50 | 410 | 24.35 | 4,200 | -400 | 22,200 | ||||
| 11 Sept | 7148.85 | 385.65 | 4.65 | 1,800 | 0 | 22,800 | ||||
| 10 Sept | 7137.95 | 381 | 0.00 | 200 | 0 | 23,000 | ||||
| 9 Sept | 7136.65 | 381 | -3.00 | 1,600 | 400 | 22,800 | ||||
| 6 Sept | 7103.55 | 384 | -18.25 | 5,600 | -600 | 22,600 | ||||
| 5 Sept | 7167.65 | 402.25 | -5.30 | 5,400 | 1,000 | 23,000 | ||||
| 4 Sept | 7139.90 | 407.55 | 40.55 | 10,800 | 0 | 21,800 | ||||
| 3 Sept | 7042.80 | 367 | -68.00 | 19,800 | 1,800 | 21,800 | ||||
| 2 Sept | 7148.20 | 435 | -15.00 | 6,600 | -800 | 20,200 | ||||
| 30 Aug | 7158.75 | 450 | -45.00 | 7,400 | -400 | 20,800 | ||||
| 29 Aug | 7170.65 | 495 | -10.90 | 23,600 | -600 | 21,200 | ||||
| 28 Aug | 7242.10 | 505.9 | 225.90 | 1,13,800 | -10,000 | 21,800 | ||||
| 27 Aug | 6869.90 | 280 | -47.10 | 1,02,400 | 11,000 | 31,400 | ||||
| 26 Aug | 6925.60 | 327.1 | -17.90 | 29,000 | 11,800 | 20,400 | ||||
| 23 Aug | 6948.75 | 345 | -28.60 | 16,000 | 1,800 | 8,600 | ||||
| 22 Aug | 6989.80 | 373.6 | 128.60 | 53,400 | 4,400 | 6,800 | ||||
| 21 Aug | 6783.20 | 245 | -18.00 | 1,800 | 800 | 2,000 | ||||
| 20 Aug | 6793.90 | 263 | 33.00 | 800 | 600 | 1,000 | ||||
| 19 Aug | 6689.90 | 230 | 200.55 | 400 | 0 | 0 | ||||
|
|
||||||||||
| 16 Aug | 6502.40 | 29.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 6438.35 | 29.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 6381.70 | 29.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 6382.35 | 29.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 6275.35 | 29.45 | 0 | 0 | 0 | |||||
For Trent Ltd - strike price 6900 expiring on 26SEP2024
Delta for 6900 CE is -
Historical price for 6900 CE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 429.7, which was -99.30 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 23400
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 529, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 24000
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 520.25, which was 100.20 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 25800
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 420.05, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22200
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 410, which was 24.35 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 22200
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 385.65, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22800
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 381, 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 23000
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 381, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 22800
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 384, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 22600
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 402.25, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 23000
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 407.55, which was 40.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21800
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 367, which was -68.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 21800
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 435, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 20200
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 450, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 20800
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 495, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 21200
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 505.9, which was 225.90 higher than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 21800
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 280, which was -47.10 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 31400
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 327.1, which was -17.90 lower than the previous day. The implied volatity was -, the open interest changed by 11800 which increased total open position to 20400
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 345, which was -28.60 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 8600
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 373.6, which was 128.60 higher than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 6800
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 245, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2000
On 20 Aug TRENT was trading at 6793.90. The strike last trading price was 263, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1000
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 230, which was 200.55 higher 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 29.45, 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 29.45, 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 29.45, 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 29.45, 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 29.45, 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 6900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 7336.00 | 44.95 | 13.55 | 1,08,200 | -2,600 | 90,000 |
| 17 Sept | 7403.45 | 31.4 | -3.80 | 1,13,800 | 19,800 | 92,600 |
| 16 Sept | 7318.80 | 35.2 | -29.50 | 83,600 | 8,400 | 72,600 |
| 13 Sept | 7233.15 | 64.7 | -14.10 | 49,200 | -1,600 | 64,600 |
| 12 Sept | 7210.50 | 78.8 | -28.00 | 73,600 | 1,000 | 65,200 |
| 11 Sept | 7148.85 | 106.8 | -3.20 | 44,800 | -3,400 | 64,200 |
| 10 Sept | 7137.95 | 110 | -19.70 | 39,000 | -200 | 67,400 |
| 9 Sept | 7136.65 | 129.7 | -22.15 | 55,200 | -9,200 | 67,400 |
| 6 Sept | 7103.55 | 151.85 | 22.90 | 77,800 | 3,000 | 76,400 |
| 5 Sept | 7167.65 | 128.95 | -16.05 | 39,600 | -2,400 | 73,400 |
| 4 Sept | 7139.90 | 145 | -25.00 | 48,400 | 5,200 | 76,000 |
| 3 Sept | 7042.80 | 170 | 22.40 | 93,000 | -12,000 | 71,000 |
| 2 Sept | 7148.20 | 147.6 | 0.55 | 46,800 | 600 | 83,200 |
| 30 Aug | 7158.75 | 147.05 | 0.60 | 62,000 | 6,000 | 83,000 |
| 29 Aug | 7170.65 | 146.45 | 6.70 | 1,00,400 | 7,800 | 76,600 |
| 28 Aug | 7242.10 | 139.75 | -122.30 | 2,71,600 | 28,600 | 69,600 |
| 27 Aug | 6869.90 | 262.05 | 6.05 | 96,600 | -3,400 | 42,200 |
| 26 Aug | 6925.60 | 256 | 1.55 | 49,000 | 10,600 | 45,600 |
| 23 Aug | 6948.75 | 254.45 | 34.45 | 25,600 | 9,000 | 35,000 |
| 22 Aug | 6989.80 | 220 | -1233.90 | 37,200 | 24,800 | 24,800 |
| 21 Aug | 6783.20 | 1453.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 6793.90 | 1453.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6689.90 | 1453.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 6502.40 | 1453.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 6438.35 | 1453.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 6381.70 | 1453.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 6382.35 | 1453.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 6275.35 | 1453.9 | 0 | 0 | 0 | |
For Trent Ltd - strike price 6900 expiring on 26SEP2024
Delta for 6900 PE is -
Historical price for 6900 PE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 44.95, which was 13.55 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 90000
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 31.4, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 92600
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 35.2, which was -29.50 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 72600
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 64.7, which was -14.10 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 64600
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 78.8, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 65200
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 106.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 64200
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 110, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 67400
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 129.7, which was -22.15 lower than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 67400
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 151.85, which was 22.90 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 76400
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 128.95, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 73400
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 145, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 76000
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 170, which was 22.40 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 71000
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 147.6, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 83200
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 147.05, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 83000
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 146.45, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 76600
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 139.75, which was -122.30 lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 69600
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 262.05, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 42200
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 256, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 10600 which increased total open position to 45600
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 254.45, which was 34.45 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 35000
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 220, which was -1233.90 lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 24800
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 1453.9, 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 20 Aug TRENT was trading at 6793.90. The strike last trading price was 1453.9, 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 19 Aug TRENT was trading at 6689.90. The strike last trading price was 1453.9, 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 16 Aug TRENT was trading at 6502.40. The strike last trading price was 1453.9, 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 14 Aug TRENT was trading at 6438.35. The strike last trading price was 1453.9, 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 13 Aug TRENT was trading at 6381.70. The strike last trading price was 1453.9, 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 12 Aug TRENT was trading at 6382.35. The strike last trading price was 1453.9, 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 9 Aug TRENT was trading at 6275.35. The strike last trading price was 1453.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0