TRENT
Trent Ltd
Historical option data for TRENT
18 Oct 2024 02:02 PM IST
| TRENT 6900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 7740.00 | 564 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 7719.65 | 564 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 7805.80 | 564 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 8124.25 | 564 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 8191.85 | 564 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 8234.95 | 564 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 8028.85 | 564 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 8220.85 | 564 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 8041.95 | 564 | 0.00 | 0 | 200 | 0 | ||||
| 7 Oct | 7449.50 | 564 | -208.70 | 400 | 0 | 600 | ||||
| 4 Oct | 7353.30 | 772.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 7487.90 | 772.7 | -267.30 | 200 | 0 | 600 | ||||
| 1 Oct | 7612.70 | 1040 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 7574.65 | 1040 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 7833.70 | 1040 | -97.90 | 200 | 0 | 600 | ||||
| 26 Sept | 7845.40 | 1137.9 | 307.90 | 400 | 0 | 600 | ||||
| 25 Sept | 7614.90 | 830 | -30.00 | 400 | 0 | 400 | ||||
| 24 Sept | 7621.35 | 860 | 0.00 | 0 | 200 | 0 | ||||
| 23 Sept | 7623.45 | 860 | 171.65 | 200 | 0 | 200 | ||||
| 20 Sept | 7465.15 | 688.35 | -1.90 | 400 | 200 | 200 | ||||
| 19 Sept | 7326.15 | 690.25 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 7336.00 | 690.25 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 7403.45 | 690.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 7318.80 | 690.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 7233.15 | 690.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 7210.50 | 690.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 7148.85 | 690.25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 7137.95 | 690.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 7136.65 | 690.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 7103.55 | 690.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 7139.90 | 690.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Sept | 7042.80 | 690.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 7148.20 | 690.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 7158.75 | 690.25 | 0 | 0 | 0 | |||||
For Trent Ltd - strike price 6900 expiring on 31OCT2024
Delta for 6900 CE is -
Historical price for 6900 CE is as follows
On 18 Oct TRENT was trading at 7740.00. The strike last trading price was 564, 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 564, 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 564, 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 564, 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 564, 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 564, 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 564, 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 564, 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 564, 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 7 Oct TRENT was trading at 7449.50. The strike last trading price was 564, which was -208.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 772.7, 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 772.7, which was -267.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 1 Oct TRENT was trading at 7612.70. The strike last trading price was 1040, 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 1040, 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 1040, which was -97.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 26 Sept TRENT was trading at 7845.40. The strike last trading price was 1137.9, which was 307.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 830, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 24 Sept TRENT was trading at 7621.35. The strike last trading price was 860, 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 23 Sept TRENT was trading at 7623.45. The strike last trading price was 860, which was 171.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 20 Sept TRENT was trading at 7465.15. The strike last trading price was 688.35, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 19 Sept TRENT was trading at 7326.15. The strike last trading price was 690.25, 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 18 Sept TRENT was trading at 7336.00. The strike last trading price was 690.25, 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 17 Sept TRENT was trading at 7403.45. The strike last trading price was 690.25, 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 690.25, 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 690.25, 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 12 Sept TRENT was trading at 7210.50. The strike last trading price was 690.25, 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 11 Sept TRENT was trading at 7148.85. The strike last trading price was 690.25, 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 10 Sept TRENT was trading at 7137.95. The strike last trading price was 690.25, 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 9 Sept TRENT was trading at 7136.65. The strike last trading price was 690.25, 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 6 Sept TRENT was trading at 7103.55. The strike last trading price was 690.25, 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 4 Sept TRENT was trading at 7139.90. The strike last trading price was 690.25, 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 3 Sept TRENT was trading at 7042.80. The strike last trading price was 690.25, 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 2 Sept TRENT was trading at 7148.20. The strike last trading price was 690.25, 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 30 Aug TRENT was trading at 7158.75. The strike last trading price was 690.25, 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 Oct | 7740.00 | 21 | -3.05 | 13,600 | 1,000 | 20,800 |
| 17 Oct | 7719.65 | 24.05 | 4.05 | 33,800 | -600 | 19,800 |
| 16 Oct | 7805.80 | 20 | 8.50 | 32,600 | -2,600 | 20,400 |
| 15 Oct | 8124.25 | 11.5 | 3.45 | 1,000 | 0 | 23,000 |
| 14 Oct | 8191.85 | 8.05 | -3.45 | 4,000 | -200 | 23,400 |
| 11 Oct | 8234.95 | 11.5 | -9.45 | 6,400 | -400 | 23,600 |
| 10 Oct | 8028.85 | 20.95 | 4.45 | 14,200 | 1,400 | 23,800 |
| 9 Oct | 8220.85 | 16.5 | -9.50 | 26,600 | -3,600 | 22,400 |
| 8 Oct | 8041.95 | 26 | -41.50 | 53,800 | -600 | 26,000 |
| 7 Oct | 7449.50 | 67.5 | -23.30 | 21,600 | 5,200 | 26,600 |
| 4 Oct | 7353.30 | 90.8 | 12.85 | 33,200 | 2,000 | 21,400 |
| 3 Oct | 7487.90 | 77.95 | 6.95 | 31,200 | -6,800 | 19,400 |
| 1 Oct | 7612.70 | 71 | -23.00 | 11,800 | 0 | 26,200 |
| 30 Sept | 7574.65 | 94 | 32.20 | 37,400 | 3,800 | 26,000 |
| 27 Sept | 7833.70 | 61.8 | -5.15 | 10,000 | 200 | 20,800 |
| 26 Sept | 7845.40 | 66.95 | -22.25 | 25,200 | 7,600 | 20,800 |
| 25 Sept | 7614.90 | 89.2 | 1.70 | 7,400 | 3,600 | 13,400 |
| 24 Sept | 7621.35 | 87.5 | 1.45 | 6,000 | 2,200 | 9,800 |
| 23 Sept | 7623.45 | 86.05 | -37.95 | 6,200 | 1,000 | 7,600 |
| 20 Sept | 7465.15 | 124 | -51.00 | 9,600 | 3,600 | 6,400 |
| 19 Sept | 7326.15 | 175 | -2.90 | 1,200 | 600 | 2,800 |
| 18 Sept | 7336.00 | 177.9 | 18.90 | 1,000 | 800 | 2,000 |
| 17 Sept | 7403.45 | 159 | -43.00 | 200 | 0 | 1,000 |
| 16 Sept | 7318.80 | 202 | -131.45 | 1,200 | 800 | 800 |
| 13 Sept | 7233.15 | 333.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 7210.50 | 333.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 7148.85 | 333.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 7137.95 | 333.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 7136.65 | 333.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 7103.55 | 333.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 7139.90 | 333.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 7042.80 | 333.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 7148.20 | 333.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 7158.75 | 333.45 | 0 | 0 | 0 | |
For Trent Ltd - strike price 6900 expiring on 31OCT2024
Delta for 6900 PE is -
Historical price for 6900 PE is as follows
On 18 Oct TRENT was trading at 7740.00. The strike last trading price was 21, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 20800
On 17 Oct TRENT was trading at 7719.65. The strike last trading price was 24.05, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 19800
On 16 Oct TRENT was trading at 7805.80. The strike last trading price was 20, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 20400
On 15 Oct TRENT was trading at 8124.25. The strike last trading price was 11.5, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23000
On 14 Oct TRENT was trading at 8191.85. The strike last trading price was 8.05, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 23400
On 11 Oct TRENT was trading at 8234.95. The strike last trading price was 11.5, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 23600
On 10 Oct TRENT was trading at 8028.85. The strike last trading price was 20.95, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 23800
On 9 Oct TRENT was trading at 8220.85. The strike last trading price was 16.5, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 22400
On 8 Oct TRENT was trading at 8041.95. The strike last trading price was 26, which was -41.50 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 26000
On 7 Oct TRENT was trading at 7449.50. The strike last trading price was 67.5, which was -23.30 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 26600
On 4 Oct TRENT was trading at 7353.30. The strike last trading price was 90.8, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 21400
On 3 Oct TRENT was trading at 7487.90. The strike last trading price was 77.95, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 19400
On 1 Oct TRENT was trading at 7612.70. The strike last trading price was 71, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26200
On 30 Sept TRENT was trading at 7574.65. The strike last trading price was 94, which was 32.20 higher than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 26000
On 27 Sept TRENT was trading at 7833.70. The strike last trading price was 61.8, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 20800
On 26 Sept TRENT was trading at 7845.40. The strike last trading price was 66.95, which was -22.25 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 20800
On 25 Sept TRENT was trading at 7614.90. The strike last trading price was 89.2, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 13400
On 24 Sept TRENT was trading at 7621.35. The strike last trading price was 87.5, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 9800
On 23 Sept TRENT was trading at 7623.45. The strike last trading price was 86.05, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 7600
On 20 Sept TRENT was trading at 7465.15. The strike last trading price was 124, which was -51.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 6400
On 19 Sept TRENT was trading at 7326.15. The strike last trading price was 175, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2800
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 177.9, which was 18.90 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2000
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 159, which was -43.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 202, which was -131.45 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 333.45, 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 Sept TRENT was trading at 7210.50. The strike last trading price was 333.45, 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 11 Sept TRENT was trading at 7148.85. The strike last trading price was 333.45, 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 10 Sept TRENT was trading at 7137.95. The strike last trading price was 333.45, 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 Sept TRENT was trading at 7136.65. The strike last trading price was 333.45, 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 6 Sept TRENT was trading at 7103.55. The strike last trading price was 333.45, 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 4 Sept TRENT was trading at 7139.90. The strike last trading price was 333.45, 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 3 Sept TRENT was trading at 7042.80. The strike last trading price was 333.45, 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 2 Sept TRENT was trading at 7148.20. The strike last trading price was 333.45, 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 30 Aug TRENT was trading at 7158.75. The strike last trading price was 333.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
