TRENT
Trent Ltd
Historical option data for TRENT
18 Sep 2024 04:12 PM IST
| TRENT 7100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 7336.00 | 300.7 | -57.30 | 43,000 | -1,200 | 96,200 | ||||
| 17 Sept | 7403.45 | 358 | 5.75 | 64,600 | -5,400 | 97,600 | ||||
| 16 Sept | 7318.80 | 352.25 | 89.40 | 87,600 | -21,000 | 1,04,000 | ||||
| 13 Sept | 7233.15 | 262.85 | -8.75 | 51,800 | 3,400 | 1,25,800 | ||||
| 12 Sept | 7210.50 | 271.6 | 29.60 | 1,97,200 | -26,800 | 1,22,200 | ||||
|
|
||||||||||
| 11 Sept | 7148.85 | 242 | -9.35 | 1,14,200 | 1,400 | 1,49,400 | ||||
| 10 Sept | 7137.95 | 251.35 | -5.80 | 2,06,400 | 400 | 1,48,200 | ||||
| 9 Sept | 7136.65 | 257.15 | -7.85 | 2,52,600 | 7,800 | 1,47,000 | ||||
| 6 Sept | 7103.55 | 265 | -14.95 | 1,74,000 | 5,800 | 1,39,000 | ||||
| 5 Sept | 7167.65 | 279.95 | -6.05 | 2,19,000 | -6,600 | 1,33,200 | ||||
| 4 Sept | 7139.90 | 286 | 30.05 | 3,11,400 | -4,600 | 1,39,200 | ||||
| 3 Sept | 7042.80 | 255.95 | -58.05 | 3,44,400 | 64,600 | 1,42,800 | ||||
| 2 Sept | 7148.20 | 314 | -16.00 | 1,11,400 | -1,800 | 78,000 | ||||
| 30 Aug | 7158.75 | 330 | -32.00 | 86,000 | 4,200 | 79,800 | ||||
| 29 Aug | 7170.65 | 362 | -22.45 | 1,04,600 | -5,400 | 76,000 | ||||
| 28 Aug | 7242.10 | 384.45 | 185.40 | 10,15,400 | 14,600 | 81,400 | ||||
| 27 Aug | 6869.90 | 199.05 | -40.55 | 50,000 | 6,000 | 66,600 | ||||
| 26 Aug | 6925.60 | 239.6 | -12.70 | 1,39,200 | 36,400 | 60,400 | ||||
| 23 Aug | 6948.75 | 252.3 | -19.70 | 44,800 | 11,000 | 24,000 | ||||
| 22 Aug | 6989.80 | 272 | 88.80 | 26,600 | 2,200 | 13,000 | ||||
| 21 Aug | 6783.20 | 183.2 | -0.80 | 6,000 | 0 | 10,800 | ||||
| 20 Aug | 6793.90 | 184 | 30.05 | 9,200 | 4,200 | 11,000 | ||||
| 19 Aug | 6689.90 | 153.95 | 10,800 | 6,600 | 6,600 | |||||
For Trent Ltd - strike price 7100 expiring on 26SEP2024
Delta for 7100 CE is -
Historical price for 7100 CE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 300.7, which was -57.30 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 96200
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 358, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 97600
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 352.25, which was 89.40 higher than the previous day. The implied volatity was -, the open interest changed by -21000 which decreased total open position to 104000
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 262.85, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 125800
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 271.6, which was 29.60 higher than the previous day. The implied volatity was -, the open interest changed by -26800 which decreased total open position to 122200
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 242, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 149400
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 251.35, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 148200
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 257.15, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 147000
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 265, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 139000
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 279.95, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 133200
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 286, which was 30.05 higher than the previous day. The implied volatity was -, the open interest changed by -4600 which decreased total open position to 139200
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 255.95, which was -58.05 lower than the previous day. The implied volatity was -, the open interest changed by 64600 which increased total open position to 142800
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 314, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 78000
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 330, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 79800
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 362, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 76000
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 384.45, which was 185.40 higher than the previous day. The implied volatity was -, the open interest changed by 14600 which increased total open position to 81400
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 199.05, which was -40.55 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 66600
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 239.6, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 60400
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 252.3, which was -19.70 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 24000
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 272, which was 88.80 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 13000
On 21 Aug TRENT was trading at 6783.20. The strike last trading price was 183.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 20 Aug TRENT was trading at 6793.90. The strike last trading price was 184, which was 30.05 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 11000
On 19 Aug TRENT was trading at 6689.90. The strike last trading price was 153.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 6600
| TRENT 7100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 7336.00 | 82.8 | 26.30 | 1,70,800 | -20,800 | 1,30,200 |
| 17 Sept | 7403.45 | 56.5 | -8.55 | 2,06,000 | 20,200 | 1,51,000 |
| 16 Sept | 7318.80 | 65.05 | -52.40 | 1,15,000 | 7,000 | 1,30,600 |
| 13 Sept | 7233.15 | 117.45 | -17.55 | 71,800 | 5,400 | 1,23,600 |
| 12 Sept | 7210.50 | 135 | -42.65 | 1,48,400 | 10,000 | 1,18,800 |
| 11 Sept | 7148.85 | 177.65 | -6.35 | 97,200 | -600 | 1,08,800 |
| 10 Sept | 7137.95 | 184 | -17.70 | 1,23,400 | 1,000 | 1,09,800 |
| 9 Sept | 7136.65 | 201.7 | -27.80 | 1,78,600 | 6,200 | 1,08,000 |
| 6 Sept | 7103.55 | 229.5 | 26.75 | 1,82,000 | -8,200 | 1,01,800 |
| 5 Sept | 7167.65 | 202.75 | -19.25 | 80,200 | -3,400 | 1,10,000 |
| 4 Sept | 7139.90 | 222 | -34.55 | 98,600 | 8,600 | 1,13,800 |
| 3 Sept | 7042.80 | 256.55 | 30.10 | 2,80,400 | 5,600 | 1,05,200 |
| 2 Sept | 7148.20 | 226.45 | 2.85 | 1,74,200 | 5,200 | 99,400 |
| 30 Aug | 7158.75 | 223.6 | 1.60 | 1,89,400 | 9,800 | 93,600 |
| 29 Aug | 7170.65 | 222 | 6.05 | 2,42,400 | 5,800 | 83,600 |
| 28 Aug | 7242.10 | 215.95 | -160.15 | 2,96,600 | 73,800 | 77,800 |
| 27 Aug | 6869.90 | 376.1 | 34.65 | 4,000 | -800 | 4,400 |
| 26 Aug | 6925.60 | 341.45 | 0.65 | 7,600 | 3,800 | 5,000 |
| 23 Aug | 6948.75 | 340.8 | -1090.65 | 1,200 | 1,000 | 1,000 |
| 22 Aug | 6989.80 | 1431.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 6783.20 | 1431.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 6793.90 | 1431.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 6689.90 | 1431.45 | 0 | 0 | 0 | |
For Trent Ltd - strike price 7100 expiring on 26SEP2024
Delta for 7100 PE is -
Historical price for 7100 PE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 82.8, which was 26.30 higher than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 130200
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 56.5, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 20200 which increased total open position to 151000
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 65.05, which was -52.40 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 130600
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 117.45, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 123600
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 135, which was -42.65 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 118800
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 177.65, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 108800
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 184, which was -17.70 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 109800
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 201.7, which was -27.80 lower than the previous day. The implied volatity was -, the open interest changed by 6200 which increased total open position to 108000
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 229.5, which was 26.75 higher than the previous day. The implied volatity was -, the open interest changed by -8200 which decreased total open position to 101800
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 202.75, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 110000
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 222, which was -34.55 lower than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 113800
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 256.55, which was 30.10 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 105200
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 226.45, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 99400
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 223.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 9800 which increased total open position to 93600
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 222, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 5800 which increased total open position to 83600
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 215.95, which was -160.15 lower than the previous day. The implied volatity was -, the open interest changed by 73800 which increased total open position to 77800
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 376.1, which was 34.65 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 4400
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 341.45, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 3800 which increased total open position to 5000
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 340.8, which was -1090.65 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 1431.45, 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 21 Aug TRENT was trading at 6783.20. The strike last trading price was 1431.45, 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 20 Aug TRENT was trading at 6793.90. The strike last trading price was 1431.45, 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 19 Aug TRENT was trading at 6689.90. The strike last trading price was 1431.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0