TRENT
Trent Ltd
Historical option data for TRENT
18 Sep 2024 04:12 PM IST
| TRENT 7000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 7336.00 | 375.75 | -71.35 | 79,200 | -4,200 | 93,800 | ||||
| 17 Sept | 7403.45 | 447.1 | 7.15 | 75,600 | -15,200 | 98,200 | ||||
| 16 Sept | 7318.80 | 439.95 | 110.85 | 58,400 | -12,600 | 1,13,200 | ||||
| 13 Sept | 7233.15 | 329.1 | -3.50 | 41,800 | -9,200 | 1,26,000 | ||||
| 12 Sept | 7210.50 | 332.6 | 32.35 | 79,400 | -7,200 | 1,35,200 | ||||
| 11 Sept | 7148.85 | 300.25 | -10.75 | 51,800 | -10,200 | 1,42,600 | ||||
| 10 Sept | 7137.95 | 311 | -7.45 | 73,800 | -4,200 | 1,52,600 | ||||
| 9 Sept | 7136.65 | 318.45 | -3.55 | 1,88,600 | 7,000 | 1,56,600 | ||||
| 6 Sept | 7103.55 | 322 | -17.25 | 1,07,400 | -6,800 | 1,49,800 | ||||
| 5 Sept | 7167.65 | 339.25 | -2.75 | 96,000 | -8,800 | 1,56,400 | ||||
| 4 Sept | 7139.90 | 342 | 35.00 | 2,67,400 | -2,200 | 1,64,800 | ||||
| 3 Sept | 7042.80 | 307 | -65.00 | 2,63,800 | 9,600 | 1,67,200 | ||||
| 2 Sept | 7148.20 | 372 | -11.30 | 1,40,000 | -13,200 | 1,59,800 | ||||
| 30 Aug | 7158.75 | 383.3 | -24.90 | 79,000 | -12,400 | 1,73,000 | ||||
| 29 Aug | 7170.65 | 408.2 | -33.80 | 1,22,800 | 5,000 | 1,85,400 | ||||
|
|
||||||||||
| 28 Aug | 7242.10 | 442 | 205.00 | 13,05,400 | -1,14,800 | 1,80,800 | ||||
| 27 Aug | 6869.90 | 237 | -43.00 | 2,68,000 | 3,800 | 2,95,400 | ||||
| 26 Aug | 6925.60 | 280 | -11.00 | 3,53,200 | 52,400 | 2,90,800 | ||||
| 23 Aug | 6948.75 | 291 | -30.05 | 2,14,400 | 46,800 | 2,37,400 | ||||
| 22 Aug | 6989.80 | 321.05 | 99.05 | 2,97,000 | 50,800 | 1,91,200 | ||||
| 21 Aug | 6783.20 | 222 | 6.90 | 75,200 | 19,200 | 1,40,600 | ||||
| 20 Aug | 6793.90 | 215.1 | 36.10 | 1,80,600 | 66,800 | 1,21,600 | ||||
| 19 Aug | 6689.90 | 179 | 45.00 | 98,400 | 18,000 | 54,800 | ||||
| 16 Aug | 6502.40 | 134 | 12.00 | 23,200 | 3,000 | 36,400 | ||||
| 14 Aug | 6438.35 | 122 | 3.00 | 28,600 | 10,800 | 33,400 | ||||
| 13 Aug | 6381.70 | 119 | 7.20 | 21,600 | 5,000 | 22,600 | ||||
| 12 Aug | 6382.35 | 111.8 | -3.20 | 46,400 | 14,200 | 17,600 | ||||
| 9 Aug | 6275.35 | 115 | 4,400 | 2,600 | 2,600 | |||||
For Trent Ltd - strike price 7000 expiring on 26SEP2024
Delta for 7000 CE is -
Historical price for 7000 CE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 375.75, which was -71.35 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 93800
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 447.1, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by -15200 which decreased total open position to 98200
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 439.95, which was 110.85 higher than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 113200
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 329.1, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -9200 which decreased total open position to 126000
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 332.6, which was 32.35 higher than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 135200
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 300.25, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 142600
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 311, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 152600
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 318.45, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 156600
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 322, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 149800
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 339.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 156400
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 342, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 164800
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 307, which was -65.00 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 167200
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 372, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 159800
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 383.3, which was -24.90 lower than the previous day. The implied volatity was -, the open interest changed by -12400 which decreased total open position to 173000
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 408.2, which was -33.80 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 185400
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 442, which was 205.00 higher than the previous day. The implied volatity was -, the open interest changed by -114800 which decreased total open position to 180800
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 237, which was -43.00 lower than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 295400
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 280, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 52400 which increased total open position to 290800
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 291, which was -30.05 lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 237400
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 321.05, which was 99.05 higher than the previous day. The implied volatity was -, the open interest changed by 50800 which increased total open position to 191200
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 222, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 140600
On 20 Aug TRENT was trading at 6793.90. The strike last trading price was 215.1, which was 36.10 higher than the previous day. The implied volatity was -, the open interest changed by 66800 which increased total open position to 121600
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 179, which was 45.00 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 54800
On 16 Aug TRENT was trading at 6502.40. The strike last trading price was 134, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 36400
On 14 Aug TRENT was trading at 6438.35. The strike last trading price was 122, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 33400
On 13 Aug TRENT was trading at 6381.70. The strike last trading price was 119, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 22600
On 12 Aug TRENT was trading at 6382.35. The strike last trading price was 111.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 17600
On 9 Aug TRENT was trading at 6275.35. The strike last trading price was 115, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
| TRENT 7000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 7336.00 | 60.8 | 18.35 | 2,69,400 | 2,200 | 2,01,000 |
| 17 Sept | 7403.45 | 42.45 | -6.55 | 4,41,800 | -40,800 | 1,97,200 |
| 16 Sept | 7318.80 | 49 | -38.85 | 3,00,800 | -3,800 | 2,36,200 |
| 13 Sept | 7233.15 | 87.85 | -13.15 | 1,37,400 | 7,200 | 2,40,800 |
| 12 Sept | 7210.50 | 101 | -36.50 | 2,17,000 | -2,000 | 2,32,400 |
| 11 Sept | 7148.85 | 137.5 | -4.50 | 1,24,200 | -4,200 | 2,35,600 |
| 10 Sept | 7137.95 | 142 | -21.00 | 1,89,200 | -18,800 | 2,40,200 |
| 9 Sept | 7136.65 | 163 | -21.20 | 2,30,800 | 13,000 | 2,59,200 |
| 6 Sept | 7103.55 | 184.2 | 18.95 | 2,99,000 | -10,400 | 2,48,600 |
| 5 Sept | 7167.65 | 165.25 | -12.75 | 1,98,400 | -2,800 | 2,60,200 |
| 4 Sept | 7139.90 | 178 | -32.00 | 2,67,800 | -9,400 | 2,65,000 |
| 3 Sept | 7042.80 | 210 | 26.95 | 4,51,600 | -3,600 | 2,73,600 |
| 2 Sept | 7148.20 | 183.05 | -0.40 | 2,45,400 | 3,600 | 2,77,200 |
| 30 Aug | 7158.75 | 183.45 | 2.95 | 2,70,800 | 11,200 | 2,73,000 |
| 29 Aug | 7170.65 | 180.5 | 5.50 | 4,50,800 | 13,200 | 2,61,600 |
| 28 Aug | 7242.10 | 175 | -146.30 | 7,96,800 | 1,84,000 | 2,50,600 |
| 27 Aug | 6869.90 | 321.3 | 15.40 | 1,23,600 | -10,400 | 67,800 |
| 26 Aug | 6925.60 | 305.9 | 12.90 | 1,93,200 | 28,600 | 78,000 |
| 23 Aug | 6948.75 | 293 | 21.00 | 88,600 | 18,400 | 50,400 |
| 22 Aug | 6989.80 | 272 | -128.00 | 48,600 | 29,600 | 31,800 |
| 21 Aug | 6783.20 | 400 | 10.80 | 1,400 | 0 | 2,200 |
| 20 Aug | 6793.90 | 389.2 | -60.80 | 2,400 | 400 | 2,000 |
| 19 Aug | 6689.90 | 450 | -1150.10 | 2,400 | 1,400 | 1,400 |
| 16 Aug | 6502.40 | 1600.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 6438.35 | 1600.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 6381.70 | 1600.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 6382.35 | 1600.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 6275.35 | 1600.1 | 0 | 0 | 0 | |
For Trent Ltd - strike price 7000 expiring on 26SEP2024
Delta for 7000 PE is -
Historical price for 7000 PE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 60.8, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 201000
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 42.45, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by -40800 which decreased total open position to 197200
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 49, which was -38.85 lower than the previous day. The implied volatity was -, the open interest changed by -3800 which decreased total open position to 236200
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 87.85, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 240800
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 101, which was -36.50 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 232400
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 137.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 235600
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 142, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by -18800 which decreased total open position to 240200
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 163, which was -21.20 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 259200
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 184.2, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 248600
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 165.25, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by -2800 which decreased total open position to 260200
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 178, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by -9400 which decreased total open position to 265000
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 210, which was 26.95 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 273600
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 183.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 277200
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 183.45, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 273000
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 180.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 261600
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 175, which was -146.30 lower than the previous day. The implied volatity was -, the open interest changed by 184000 which increased total open position to 250600
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 321.3, which was 15.40 higher than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 67800
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 305.9, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 78000
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 293, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 50400
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 272, which was -128.00 lower than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 31800
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 400, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 20 Aug TRENT was trading at 6793.90. The strike last trading price was 389.2, which was -60.80 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 2000
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 450, which was -1150.10 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 1400
On 16 Aug TRENT was trading at 6502.40. The strike last trading price was 1600.1, 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 1600.1, 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 1600.1, 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 1600.1, 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 1600.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0