TRENT
Trent Ltd
Historical option data for TRENT
18 Sep 2024 04:12 PM IST
| TRENT 7500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 7336.00 | 93 | -33.60 | 8,90,000 | -13,200 | 4,52,800 | ||||
| 17 Sept | 7403.45 | 126.6 | -4.05 | 31,96,000 | 1,94,400 | 4,63,600 | ||||
| 16 Sept | 7318.80 | 130.65 | 43.15 | 7,09,200 | 2,600 | 2,64,400 | ||||
| 13 Sept | 7233.15 | 87.5 | -13.50 | 2,54,000 | 13,400 | 2,63,600 | ||||
| 12 Sept | 7210.50 | 101 | 10.00 | 7,49,800 | 31,600 | 2,49,800 | ||||
| 11 Sept | 7148.85 | 91 | -7.95 | 1,69,200 | -10,600 | 2,18,200 | ||||
| 10 Sept | 7137.95 | 98.95 | -9.55 | 2,54,600 | -16,600 | 2,28,800 | ||||
| 9 Sept | 7136.65 | 108.5 | -8.90 | 2,06,400 | 8,600 | 2,46,200 | ||||
| 6 Sept | 7103.55 | 117.4 | -7.60 | 3,50,200 | -39,200 | 2,38,800 | ||||
| 5 Sept | 7167.65 | 125 | -5.50 | 2,88,600 | 10,600 | 2,79,400 | ||||
| 4 Sept | 7139.90 | 130.5 | 16.95 | 3,69,400 | -29,400 | 2,68,200 | ||||
| 3 Sept | 7042.80 | 113.55 | -37.50 | 4,37,600 | 24,600 | 2,97,600 | ||||
| 2 Sept | 7148.20 | 151.05 | -12.30 | 3,52,600 | -10,000 | 2,74,400 | ||||
| 30 Aug | 7158.75 | 163.35 | -20.65 | 4,43,600 | 29,600 | 2,84,800 | ||||
| 29 Aug | 7170.65 | 184 | -15.00 | 4,88,000 | 27,000 | 2,55,200 | ||||
| 28 Aug | 7242.10 | 199 | 111.00 | 17,26,400 | 1,63,400 | 2,31,200 | ||||
| 27 Aug | 6869.90 | 88 | -26.00 | 90,800 | 14,800 | 67,400 | ||||
|
|
||||||||||
| 26 Aug | 6925.60 | 114 | -5.00 | 1,20,800 | 46,000 | 52,800 | ||||
| 23 Aug | 6948.75 | 119 | 119.00 | 12,800 | 6,600 | 6,600 | ||||
| 22 Aug | 6989.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 6783.20 | 0 | 0 | 0 | 0 | |||||
For Trent Ltd - strike price 7500 expiring on 26SEP2024
Delta for 7500 CE is -
Historical price for 7500 CE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 93, which was -33.60 lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 452800
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 126.6, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 194400 which increased total open position to 463600
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 130.65, which was 43.15 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 264400
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 87.5, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 13400 which increased total open position to 263600
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 101, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 31600 which increased total open position to 249800
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 91, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by -10600 which decreased total open position to 218200
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 98.95, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by -16600 which decreased total open position to 228800
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 108.5, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 8600 which increased total open position to 246200
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 117.4, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by -39200 which decreased total open position to 238800
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 125, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 10600 which increased total open position to 279400
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 130.5, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by -29400 which decreased total open position to 268200
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 113.55, which was -37.50 lower than the previous day. The implied volatity was -, the open interest changed by 24600 which increased total open position to 297600
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 151.05, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 274400
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 163.35, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 284800
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 184, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 255200
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 199, which was 111.00 higher than the previous day. The implied volatity was -, the open interest changed by 163400 which increased total open position to 231200
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 88, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 14800 which increased total open position to 67400
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 114, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 46000 which increased total open position to 52800
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 119, which was 119.00 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 6600
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 0, 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 0, 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 7500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 7336.00 | 269.5 | 50.40 | 84,400 | -15,000 | 56,000 |
| 17 Sept | 7403.45 | 219.1 | -20.00 | 2,16,000 | 40,000 | 71,600 |
| 16 Sept | 7318.80 | 239.1 | -95.95 | 11,200 | 3,000 | 31,400 |
| 13 Sept | 7233.15 | 335.05 | -31.75 | 1,400 | 0 | 28,400 |
| 12 Sept | 7210.50 | 366.8 | -63.65 | 22,200 | 10,000 | 27,400 |
| 11 Sept | 7148.85 | 430.45 | -14.05 | 1,600 | 200 | 17,400 |
| 10 Sept | 7137.95 | 444.5 | -31.85 | 3,000 | 1,000 | 17,600 |
| 9 Sept | 7136.65 | 476.35 | -2.20 | 1,200 | -200 | 16,200 |
| 6 Sept | 7103.55 | 478.55 | 34.25 | 14,200 | -1,600 | 16,600 |
| 5 Sept | 7167.65 | 444.3 | -17.15 | 8,400 | 200 | 18,200 |
| 4 Sept | 7139.90 | 461.45 | -70.55 | 6,600 | 2,400 | 18,000 |
| 3 Sept | 7042.80 | 532 | 74.00 | 4,600 | -1,200 | 15,400 |
| 2 Sept | 7148.20 | 458 | 3.40 | 11,200 | 3,400 | 17,000 |
| 30 Aug | 7158.75 | 454.6 | 14.65 | 11,200 | 2,600 | 13,400 |
| 29 Aug | 7170.65 | 439.95 | 10.00 | 14,400 | 1,000 | 11,000 |
| 28 Aug | 7242.10 | 429.95 | -237.10 | 17,800 | 9,000 | 10,200 |
| 27 Aug | 6869.90 | 667.05 | 23.55 | 200 | 0 | 1,000 |
| 26 Aug | 6925.60 | 643.5 | -569.45 | 2,400 | 1,200 | 1,200 |
| 23 Aug | 6948.75 | 1212.95 | 1212.95 | 0 | 0 | 0 |
| 22 Aug | 6989.80 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 6783.20 | 0 | 0 | 0 | 0 | |
For Trent Ltd - strike price 7500 expiring on 26SEP2024
Delta for 7500 PE is -
Historical price for 7500 PE is as follows
On 18 Sept TRENT was trading at 7336.00. The strike last trading price was 269.5, which was 50.40 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 56000
On 17 Sept TRENT was trading at 7403.45. The strike last trading price was 219.1, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 71600
On 16 Sept TRENT was trading at 7318.80. The strike last trading price was 239.1, which was -95.95 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 31400
On 13 Sept TRENT was trading at 7233.15. The strike last trading price was 335.05, which was -31.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28400
On 12 Sept TRENT was trading at 7210.50. The strike last trading price was 366.8, which was -63.65 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 27400
On 11 Sept TRENT was trading at 7148.85. The strike last trading price was 430.45, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 17400
On 10 Sept TRENT was trading at 7137.95. The strike last trading price was 444.5, which was -31.85 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 17600
On 9 Sept TRENT was trading at 7136.65. The strike last trading price was 476.35, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 16200
On 6 Sept TRENT was trading at 7103.55. The strike last trading price was 478.55, which was 34.25 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 16600
On 5 Sept TRENT was trading at 7167.65. The strike last trading price was 444.3, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 18200
On 4 Sept TRENT was trading at 7139.90. The strike last trading price was 461.45, which was -70.55 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 18000
On 3 Sept TRENT was trading at 7042.80. The strike last trading price was 532, which was 74.00 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 15400
On 2 Sept TRENT was trading at 7148.20. The strike last trading price was 458, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 17000
On 30 Aug TRENT was trading at 7158.75. The strike last trading price was 454.6, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 13400
On 29 Aug TRENT was trading at 7170.65. The strike last trading price was 439.95, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 11000
On 28 Aug TRENT was trading at 7242.10. The strike last trading price was 429.95, which was -237.10 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 10200
On 27 Aug TRENT was trading at 6869.90. The strike last trading price was 667.05, which was 23.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 26 Aug TRENT was trading at 6925.60. The strike last trading price was 643.5, which was -569.45 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 23 Aug TRENT was trading at 6948.75. The strike last trading price was 1212.95, which was 1212.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug TRENT was trading at 6989.80. The strike last trading price was 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0